stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,190900,31165450290,15120,15120,15120,15120,66469
20240415,190800,31165450290,15120,15120,15120,15120,0
20240415,190700,31165450290,15120,15120,15120,15120,0
20240415,190600,31165450290,15120,15120,15120,15120,0
20240415,190500,31165450290,15120,15120,15120,15120,0
20240415,190400,31165450290,15120,15120,15120,15120,0
20240415,190300,31165450290,15120,15120,15120,15120,0
20240415,190200,31165450290,15120,15120,15120,15120,0
20240415,190100,31165450290,15120,15120,15120,15120,0
20240415,190000,31165450290,15120,15120,15120,15120,0
20240415,185900,31165450290,15120,15120,15120,15120,0
20240415,185800,31165450290,15120,15120,15120,15120,0
20240415,185700,31165450290,15120,15120,15120,15120,0
20240415,185600,31165450290,15120,15120,15120,15120,0
20240415,185500,31165450290,15120,15120,15120,15120,0
20240415,185400,31165450290,15120,15120,15120,15120,0
20240415,185300,31165450290,15120,15120,15120,15120,0
20240415,185200,31165450290,15120,15120,15120,15120,0
20240415,185100,31165450290,15120,15120,15120,15120,0
20240415,185000,31165450290,15120,15120,15120,15120,0
20240415,184900,31165450290,15120,15120,15120,15120,0
20240415,184800,31165450290,15120,15120,15120,15120,0
20240415,184700,31165450290,15120,15120,15120,15120,0
20240415,184600,31165450290,15120,15120,15120,15120,0
20240415,184500,31165450290,15120,15120,15120,15120,0
20240415,184400,31165450290,15120,15120,15120,15120,0
20240415,184300,31165450290,15120,15120,15120,15120,0
20240415,184200,31165450290,15120,15120,15120,15120,0
20240415,184100,31165450290,15120,15120,15120,15120,0
20240415,184000,31165450290,15120,15120,15120,15120,0
20240415,183900,31165450290,15120,15120,15120,15120,66469
20240415,183800,31165450290,15120,15120,15120,15120,0
20240415,183700,31165450290,15120,15120,15120,15120,0
20240415,183600,31165450290,15120,15120,15120,15120,0
20240415,183500,31165450290,15120,15120,15120,15120,0
20240415,183400,31165450290,15120,15120,15120,15120,0
20240415,183300,31165450290,15120,15120,15120,15120,0
20240415,183200,31165450290,15120,15120,15120,15120,0
20240415,183100,31165450290,15120,15120,15120,15120,0
20240415,183000,31165450290,15120,15120,15120,15120,0
20240415,182900,31165450290,15120,15120,15120,15120,0
20240415,182800,31165450290,15120,15120,15120,15120,0
20240415,182700,31165450290,15120,15120,15120,15120,0
20240415,182600,31165450290,15120,15120,15120,15120,0
20240415,182500,31165450290,15120,15120,15120,15120,0
20240415,182400,31165450290,15120,15120,15120,15120,0
20240415,182300,31165450290,15120,15120,15120,15120,0
20240415,182200,31165450290,15120,15120,15120,15120,0
20240415,182100,31165450290,15120,15120,15120,15120,0
20240415,182000,31165450290,15120,15120,15120,15120,0
20240415,181900,31165450290,15120,15120,15120,15120,0
20240415,181800,31165450290,15120,15120,15120,15120,0
20240415,181700,31165450290,15120,15120,15120,15120,0
20240415,181600,31165450290,15120,15120,15120,15120,0
20240415,181500,31165450290,15120,15120,15120,15120,0
20240415,181400,31165450290,15120,15120,15120,15120,0
20240415,181300,31165450290,15120,15120,15120,15120,0
20240415,181200,31165450290,15120,15120,15120,15120,0
20240415,181100,31165450290,15120,15120,15120,15120,0
20240415,181000,31165450290,15120,15120,15120,15120,0
20240415,180900,31165450290,15120,15120,15120,15120,66469
20240415,180800,31165450290,15120,15120,15120,15120,0
20240415,180700,31165450290,15120,15120,15120,15120,0
20240415,180600,31165450290,15120,15120,15120,15120,0
20240415,180500,31165450290,15120,15120,15120,15120,0
20240415,180400,31165450290,15120,15120,15120,15120,0
20240415,180300,31165450290,15120,15120,15120,15120,0
20240415,180200,31165450290,15120,15120,15120,15120,0
20240415,180100,31165450290,15120,15120,15120,15120,0
20240415,180000,31165450290,15120,15120,15120,15120,0
20240415,175900,31165450290,15120,15120,15120,15120,0
20240415,175800,31165450290,15120,15120,15120,15120,0
20240415,175700,31165450290,15120,15120,15120,15120,0
20240415,175600,31165450290,15120,15120,15120,15120,0
20240415,175500,31165450290,15120,15120,15120,15120,0
20240415,175400,31165450290,15120,15120,15120,15120,0
20240415,175300,31165450290,15120,15120,15120,15120,0
20240415,175200,31165450290,15120,15120,15120,15120,0
20240415,175100,31165450290,15120,15120,15120,15120,0
20240415,175000,31165450290,15120,15120,15120,15120,0
20240415,174900,31165450290,15120,15120,15120,15120,0
20240415,174800,31165450290,15120,15120,15120,15120,0
20240415,174700,31165450290,15120,15120,15120,15120,0
20240415,174600,31165450290,15120,15120,15120,15120,0
20240415,174500,31165450290,15120,15120,15120,15120,0
20240415,174400,31165450290,15120,15120,15120,15120,0
20240415,174300,31165450290,15120,15120,15120,15120,0
20240415,174200,31165450290,15120,15120,15120,15120,0
20240415,174100,31165450290,15120,15120,15120,15120,0
20240415,174000,31165450290,15120,15120,15120,15120,0
20240415,173900,31165450290,15120,15120,15120,15120,66469
20240415,173800,31165450290,15120,15120,15120,15120,0
20240415,173700,31165450290,15120,15120,15120,15120,0
20240415,173600,31165450290,15120,15120,15120,15120,0
20240415,173500,31165450290,15120,15120,15120,15120,0
20240415,173400,31165450290,15120,15120,15120,15120,0
20240415,173300,31165450290,15120,15120,15120,15120,0
20240415,173200,31165450290,15120,15120,15120,15120,0
20240415,173100,31165450290,15120,15120,15120,15120,0
20240415,173000,31165450290,15120,15120,15120,15120,0
20240415,172900,31165450290,15120,15120,15120,15120,0
20240415,172800,31165450290,15120,15120,15120,15120,0
20240415,172700,31165450290,15120,15120,15120,15120,0
20240415,172600,31165450290,15120,15120,15120,15120,0
20240415,172500,31165450290,15120,15120,15120,15120,0
20240415,172400,31165450290,15120,15120,15120,15120,0
20240415,172300,31165450290,15120,15120,15120,15120,0
20240415,172200,31165450290,15120,15120,15120,15120,0
20240415,172100,31165450290,15120,15120,15120,15120,0
20240415,172000,31165450290,15120,15120,15120,15120,0
20240415,171900,31165450290,15120,15120,15120,15120,0
20240415,171800,31165450290,15120,15120,15120,15120,0
20240415,171700,31165450290,15120,15120,15120,15120,0
20240415,171600,31165450290,15120,15120,15120,15120,0
20240415,171500,31165450290,15120,15120,15120,15120,0
20240415,171400,31165450290,15120,15120,15120,15120,0
20240415,171300,31165450290,15120,15120,15120,15120,0
20240415,171200,31165450290,15120,15120,15120,15120,0
20240415,171100,31165450290,15120,15120,15120,15120,0
20240415,171000,31165450290,15120,15120,15120,15120,0
20240415,170900,31165450290,15120,15120,15120,15120,66469
20240415,170800,31165450290,15120,15120,15120,15120,0
20240415,170700,31165450290,15120,15120,15120,15120,0
20240415,170600,31165450290,15120,15120,15120,15120,0
20240415,170500,31165450290,15120,15120,15120,15120,0
20240415,170400,31165450290,15120,15120,15120,15120,0
20240415,170300,31165450290,15120,15120,15120,15120,0
20240415,170200,31165450290,15120,15120,15120,15120,0
20240415,170100,31165450290,15120,15120,15120,15120,0
20240415,170000,31165450290,15120,15120,15120,15120,0
20240415,165900,31165450290,15120,15120,15120,15120,0
20240415,165800,31165450290,15120,15120,15120,15120,0
20240415,165700,31165450290,15120,15120,15120,15120,0
20240415,165600,31165450290,15120,15120,15120,15120,0
20240415,165500,31165450290,15120,15120,15120,15120,0
20240415,165400,31165450290,15120,15120,15120,15120,0
20240415,165300,31165450290,15120,15120,15120,15120,0
20240415,165200,31165450290,15120,15120,15120,15120,0
20240415,165100,31165450290,15120,15120,15120,15120,0
20240415,165000,31165450290,15120,15120,15120,15120,0
20240415,164900,31165450290,15120,15120,15120,15120,0
20240415,164800,31165450290,15120,15120,15120,15120,0
20240415,164700,31165450290,15120,15120,15120,15120,0
20240415,164600,31165450290,15120,15120,15120,15120,0
20240415,164500,31165450290,15120,15120,15120,15120,0
20240415,164400,31165450290,15120,15120,15120,15120,0
20240415,164300,31165450290,15120,15120,15120,15120,0
20240415,164200,31165450290,15120,15120,15120,15120,0
20240415,164100,31165450290,15120,15120,15120,15120,0
20240415,164000,31165450290,15120,15120,15120,15120,0
20240415,163900,31165450290,15120,15120,15120,15120,66469
20240415,163800,31165450290,15120,15120,15120,15120,0
20240415,163700,31165450290,15120,15120,15120,15120,0
20240415,163600,31165450290,15120,15120,15120,15120,0
20240415,163500,31165450290,15120,15120,15120,15120,0
20240415,163400,31165450290,15120,15120,15120,15120,0
20240415,163300,31165450290,15120,15120,15120,15120,0
20240415,163200,31165450290,15120,15120,15120,15120,0
20240415,163100,31165450290,15120,15120,15120,15120,0
20240415,163000,31165450290,15120,15120,15120,15120,0
20240415,162900,31165450290,15120,15120,15120,15120,0
20240415,162800,31165450290,15120,15120,15120,15120,0
20240415,162700,31165450290,15120,15120,15120,15120,0
20240415,162600,31165450290,15120,15120,15120,15120,0
20240415,162500,31165450290,15120,15120,15120,15120,0
20240415,162400,31165450290,15120,15120,15120,15120,0
20240415,162300,31165450290,15120,15120,15120,15120,0
20240415,162200,31165450290,15120,15120,15120,15120,0
20240415,162100,31165450290,15120,15120,15120,15120,0
20240415,162000,31165450290,15120,15120,15120,15120,0
20240415,161900,31165450290,15120,15120,15120,15120,0
20240415,161800,31165450290,15120,15120,15120,15120,0
20240415,161700,31165450290,15120,15120,15120,15120,0
20240415,161600,31165450290,15120,15120,15120,15120,0
20240415,161500,31165450290,15120,15120,15120,15120,0
20240415,161400,31165450290,15120,15120,15120,15120,0
20240415,161300,31165450290,15120,15120,15120,15120,0
20240415,161200,31165450290,15120,15120,15120,15120,0
20240415,161100,31165450290,15120,15120,15120,15120,0
20240415,161000,31165450290,15120,15120,15120,15120,0
20240415,160900,31165450290,15120,15120,15120,15120,66469
20240415,160800,31165450290,15120,15120,15120,15120,0
20240415,160700,31165450290,15120,15120,15120,15120,0
20240415,160600,31165450290,15120,15120,15120,15120,0
20240415,160500,31165450290,15120,15120,15120,15120,0
20240415,160400,31165450290,15120,15120,15120,15120,0
20240415,160300,31165450290,15120,15120,15120,15120,0
20240415,160200,31165450290,15120,15120,15120,15120,0
20240415,160100,31165450290,15120,15120,15120,15120,0
20240415,160000,31165450290,15120,15120,15120,15120,0
20240415,155900,31165450290,15120,15120,15120,15120,0
20240415,155800,31165450290,15120,15120,15120,15120,0
20240415,155700,31165450290,15120,15120,15120,15120,0
20240415,155600,31165450290,15120,15120,15120,15120,0
20240415,155500,31165450290,15120,15120,15120,15120,0
20240415,155400,31165450290,15120,15120,15120,15120,0
20240415,155300,31165450290,15120,15120,15120,15120,0
20240415,155200,31165450290,15120,15120,15120,15120,0
20240415,155100,31165450290,15120,15120,15120,15120,0
20240415,155000,31165450290,15120,15120,15120,15120,0
20240415,154900,31165450290,15120,15120,15120,15120,0
20240415,154800,31165450290,15120,15120,15120,15120,0
20240415,154700,31165450290,15120,15120,15120,15120,0
20240415,154600,31165450290,15120,15120,15120,15120,0
20240415,154500,31165450290,15120,15120,15120,15120,0
20240415,154400,31165450290,15120,15120,15120,15120,0
20240415,154300,31165450290,15120,15120,15120,15120,0
20240415,154200,31165450290,15120,15120,15120,15120,0
20240415,154100,31165450290,15120,15120,15120,15120,0
20240415,154000,31165450290,15120,15120,15120,15120,0
20240415,153900,31165450290,15120,15120,15120,15120,66469
20240415,153800,31165450290,15120,15120,15120,15120,0
20240415,153700,31165450290,15120,15120,15120,15120,0
20240415,153600,31165450290,15120,15120,15120,15120,0
20240415,153500,31165450290,15120,15120,15120,15120,0
20240415,153400,31165450290,15120,15120,15120,15120,0
20240415,153300,31165450290,15120,15120,15120,15120,0
20240415,153200,31165450290,15120,15120,15120,15120,0
20240415,153100,31165450290,15120,15120,15120,15120,0
20240415,153000,31165450290,15120,15120,15120,15120,66469
20240415,152900,30160439010,15090,15090,15090,15090,0
20240415,152800,30160439010,15090,15090,15090,15090,0
20240415,152700,30160439010,15090,15090,15090,15090,0
20240415,152600,30160439010,15090,15090,15090,15090,0
20240415,152500,30160439010,15090,15090,15090,15090,0
20240415,152400,30160439010,15090,15090,15090,15090,0
20240415,152300,30160439010,15090,15090,15090,15090,0
20240415,152200,30160439010,15090,15090,15090,15090,0
20240415,152100,30160439010,15090,15090,15090,15090,0
20240415,152000,30160439010,15090,15090,15090,15090,0
20240415,151900,30160439010,15090,15090,15100,15080,3450
20240415,151800,30108394010,15080,15100,15100,15080,15231
20240415,151700,29878524030,15100,15100,15100,15090,3500
20240415,151600,29825689290,15100,15100,15110,15090,11621
20240415,151500,29650244840,15100,15110,15110,15100,8198
20240415,151400,29526407280,15110,15120,15120,15110,2941
20240415,151300,29481961540,15110,15110,15120,15110,3365
20240415,151200,29431112640,15110,15130,15140,15110,6476
20240415,151100,29333186670,15130,15120,15140,15120,2255
20240415,151000,29299062890,15120,15100,15120,15100,8874
20240415,150900,29164951540,15110,15100,15110,15100,10957
20240415,150800,28999485530,15100,15090,15100,15080,8674
20240415,150700,28868613980,15090,15090,15100,15080,8386
20240415,150600,28742068520,15090,15100,15110,15090,17727
20240415,150500,28474503240,15100,15100,15110,15090,9812
20240415,150400,28326361940,15100,15110,15120,15090,6692
20240415,150300,28225318540,15120,15120,15130,15100,65855
20240415,150200,27230359280,15120,15130,15130,15120,7075
20240415,150100,27123362600,15130,15120,15130,15120,2071
20240415,150000,27092035930,15120,15130,15130,15120,2654
20240415,145900,27051902490,15120,15140,15140,15120,1595
20240415,145800,27027775230,15130,15140,15140,15120,3450
20240415,145700,26975577680,15130,15130,15140,15130,4809
20240415,145600,26902815640,15140,15130,15140,15120,1109
20240415,145500,26886034840,15140,15130,15140,15120,2080
20240415,145400,26854561320,15140,15130,15140,15130,3725
20240415,145300,26798200630,15130,15140,15140,15130,6411
20240415,145200,26701189510,15130,15140,15150,15130,4279
20240415,145100,26636393040,15150,15150,15150,15140,1259
20240415,145000,26617326840,15150,15140,15160,15130,2362
20240415,144900,26581566450,15130,15150,15160,15130,9229
20240415,144800,26441885670,15160,15170,15180,15150,3196
20240415,144700,26393431490,15180,15200,15200,15160,1983
20240415,144600,26363339190,15170,15160,15200,15160,7146
20240415,144500,26254916290,15160,15160,15170,15160,1515
20240415,144400,26231948280,15160,15160,15170,15160,297
20240415,144300,26227444310,15160,15160,15170,15150,1195
20240415,144200,26209327990,15160,15140,15160,15140,12395
20240415,144100,26021541060,15150,15140,15150,15140,3857
20240415,144000,25963132020,15140,15150,15150,15130,11051
20240415,143900,25795819630,15150,15150,15150,15140,3510
20240415,143800,25742655490,15150,15190,15190,15150,62023
20240415,143700,24802143410,15180,15180,15190,15180,3536
20240415,143600,24748459040,15190,15190,15190,15180,1025
20240415,143500,24732896890,15180,15190,15190,15180,3112
20240415,143400,24685631380,15190,15180,15190,15180,7946
20240415,143300,24564960050,15190,15190,15190,15180,772
20240415,143200,24553238000,15190,15190,15190,15180,3008
20240415,143100,24507559190,15190,15180,15190,15180,7391
20240415,143000,24395317900,15180,15190,15190,15180,2191
20240415,142900,24362055960,15180,15190,15190,15180,816
20240415,142800,24349665140,15180,15180,15190,15180,1444
20240415,142700,24327736510,15180,15190,15190,15180,811
20240415,142600,24315422100,15190,15190,15190,15180,1171
20240415,142500,24297642080,15190,15190,15190,15180,1053
20240415,142400,24281652950,15180,15190,15190,15180,822
20240415,142300,24269172640,15180,15190,15190,15180,1731
20240415,142200,24242888330,15190,15180,15200,15180,5131
20240415,142100,24164949260,15190,15200,15200,15180,3612
20240415,142000,24110085020,15190,15190,15200,15190,513
20240415,141900,24102291730,15200,15190,15200,15180,7811
20240415,141800,23983579460,15190,15190,15200,15180,5186
20240415,141700,23904798550,15180,15190,15190,15180,815
20240415,141600,23892419710,15190,15180,15190,15180,4918
20240415,141500,23817719110,15190,15190,15190,15180,2135
20240415,141400,23785302840,15180,15200,15200,15180,2339
20240415,141300,23749773610,15190,15190,15200,15190,2513
20240415,141200,23711599200,15190,15180,15200,15180,4167
20240415,141100,23648305860,15190,15180,15190,15180,2197
20240415,141000,23614951760,15190,15180,15190,15180,784
20240415,140900,23603043860,15180,15190,15190,15180,4363
20240415,140800,23536802370,15190,15180,15190,15180,1111
20240415,140700,23519930290,15180,15180,15190,15170,2699
20240415,140600,23478960890,15180,15180,15200,15170,2554
20240415,140500,23440176510,15190,15180,15200,15170,13931
20240415,140400,23228657190,15180,15180,15180,15170,1878
20240415,140300,23200156180,15180,15190,15190,15170,7013
20240415,140200,23093708250,15180,15190,15190,15180,3423
20240415,140100,23041743960,15190,15190,15200,15180,3727
20240415,140000,22985131070,15180,15200,15200,15180,1609
20240415,135900,22960688610,15190,15190,15200,15180,4163
20240415,135800,22897453550,15190,15180,15190,15180,3828
20240415,135700,22839341020,15190,15190,15190,15180,6960
20240415,135600,22733622810,15190,15180,15190,15180,3818
20240415,135500,22675657020,15180,15180,15190,15180,6839
20240415,135400,22571839900,15180,15190,15190,15180,1219
20240415,135300,22553334090,15190,15180,15190,15180,1600
20240415,135200,22529043280,15190,15190,15190,15180,1997
20240415,135100,22498727410,15190,15190,15190,15180,771
20240415,135000,22487018870,15190,15200,15200,15180,2418
20240415,134900,22450288900,15190,15200,15200,15190,461
20240415,134800,22443285300,15190,15190,15200,15190,386
20240415,134700,22437421140,15190,15200,15200,15190,2751
20240415,134600,22395632240,15190,15180,15210,15180,10359
20240415,134500,22238234570,15190,15180,15190,15170,10174
20240415,134400,22083792630,15190,15190,15190,15170,7864
20240415,134300,21964393740,15190,15200,15210,15190,5156
20240415,134200,21886034140,15200,15210,15220,15200,3214
20240415,134100,21837155770,15210,15210,15210,15210,4323
20240415,134000,21771402940,15210,15220,15220,15210,1024
20240415,133900,21755826120,15220,15220,15220,15210,1252
20240415,133800,21736774550,15200,15200,15210,15190,2621
20240415,133700,21696917800,15200,15200,15210,15200,3392
20240415,133600,21645356590,15210,15220,15230,15200,10516
20240415,133500,21485436150,15220,15220,15230,15220,1543
20240415,133400,21461950990,15220,15230,15230,15220,303
20240415,133300,21457337580,15230,15220,15230,15210,2525
20240415,133200,21418906830,15220,15230,15230,15210,4256
20240415,133100,21354142070,15230,15230,15240,15220,6112
20240415,133000,21261063430,15230,15250,15250,15230,1714
20240415,132900,21234946680,15250,15270,15270,15240,3381
20240415,132800,21183379900,15270,15270,15270,15260,320
20240415,132700,21178495100,15270,15270,15270,15250,441
20240415,132600,21171763210,15260,15240,15280,15240,6145
20240415,132500,21078050830,15230,15240,15240,15230,1572
20240415,132400,21054096880,15240,15240,15240,15230,2090
20240415,132300,21022251410,15240,15230,15240,15230,1130
20240415,132200,21005033870,15230,15230,15240,15220,5597
20240415,132100,20919828430,15230,15230,15240,15230,4665
20240415,132000,20848778200,15240,15250,15260,15230,22697
20240415,131900,20502742700,15250,15280,15280,15250,11296
20240415,131800,20330331010,15270,15280,15290,15270,1159
20240415,131700,20312630490,15280,15290,15290,15280,1064
20240415,131600,20296371440,15280,15290,15290,15270,4248
20240415,131500,20231459960,15280,15310,15310,15280,9232
20240415,131400,20090248520,15310,15300,15320,15300,2819
20240415,131300,20047091820,15300,15310,15310,15300,2305
20240415,131200,20011821510,15300,15300,15310,15300,2766
20240415,131100,19969497720,15300,15310,15310,15300,1473
20240415,131000,19946949870,15310,15320,15330,15300,3080
20240415,130900,19899786050,15320,15320,15330,15320,1263
20240415,130800,19880435920,15310,15320,15320,15310,2468
20240415,130700,19842634110,15310,15320,15320,15310,559
20240415,130600,19834071560,15310,15330,15330,15310,8572
20240415,130500,19702755080,15330,15330,15330,15320,916
20240415,130400,19688715940,15330,15330,15330,15320,4429
20240415,130300,19620856230,15330,15330,15330,15320,3439
20240415,130200,19568154370,15330,15330,15330,15320,1000
20240415,130100,19552824500,15330,15330,15340,15330,2411
20240415,130000,19515858930,15340,15340,15340,15330,775
20240415,125900,19503975240,15330,15330,15340,15330,646
20240415,125800,19494071980,15330,15340,15340,15330,2577
20240415,125700,19454563550,15340,15340,15340,15330,451
20240415,125600,19447645230,15340,15330,15340,15320,4097
20240415,125500,19384865120,15330,15320,15330,15310,2270
20240415,125400,19350081990,15320,15310,15320,15300,9161
20240415,125300,19209802810,15320,15320,15320,15310,872
20240415,125200,19196444650,15320,15320,15320,15310,1662
20240415,125100,19170984090,15320,15320,15320,15310,860
20240415,125000,19157814100,15320,15320,15320,15300,281
20240415,124900,19153510090,15320,15310,15320,15310,1529
20240415,124800,19130100820,15310,15310,15310,15300,3656
20240415,124700,19074150960,15310,15310,15310,15300,480
20240415,124600,19066803230,15310,15320,15330,15300,7172
20240415,124500,18956956870,15330,15330,15330,15320,2509
20240415,124400,18918515780,15330,15330,15330,15320,4108
20240415,124300,18855551110,15330,15330,15340,15330,776
20240415,124200,18843653500,15330,15340,15340,15320,5649
20240415,124100,18757044240,15340,15350,15370,15330,15668
20240415,124000,18516407960,15350,15350,15360,15330,9922
20240415,123900,18364093720,15350,15330,15350,15330,2445
20240415,123800,18326586690,15330,15360,15370,15330,17291
20240415,123700,18061143140,15350,15340,15370,15340,4842
20240415,123600,17986801800,15340,15360,15370,15330,14775
20240415,123500,17759932500,15360,15370,15370,15350,3465
20240415,123400,17706696930,15360,15350,15380,15340,9051
20240415,123300,17567725630,15340,15340,15360,15340,4096
20240415,123200,17504842280,15340,15340,15380,15330,17797
20240415,123100,17231625100,15340,15320,15340,15320,4575
20240415,123000,17161493150,15320,15310,15320,15300,9045
20240415,122900,17023005110,15310,15310,15310,15300,1008
20240415,122800,17007575910,15310,15310,15310,15300,1971
20240415,122700,16977400610,15310,15290,15320,15290,9424
20240415,122600,16833153320,15290,15290,15300,15270,4686
20240415,122500,16761514050,15280,15280,15290,15270,1652
20240415,122400,16736268560,15280,15270,15280,15270,1962
20240415,122300,16706303460,15270,15270,15270,15270,2654
20240415,122200,16665776880,15270,15260,15270,15260,239
20240415,122100,16662128730,15260,15270,15270,15260,380
20240415,122000,16656328050,15270,15270,15270,15270,76
20240415,121900,16655167530,15270,15260,15270,15260,1124
20240415,121800,16638009190,15270,15280,15280,15260,863
20240415,121700,16624829550,15280,15270,15280,15270,633
20240415,121600,16615161190,15260,15260,15270,15260,1611
20240415,121500,16590571660,15270,15270,15270,15260,608
20240415,121400,16581290320,15260,15260,15260,15250,673
20240415,121300,16571020350,15260,15260,15280,15260,2702
20240415,121200,16529763530,15270,15260,15270,15260,171
20240415,121100,16527152610,15250,15240,15260,15240,999
20240415,121000,16511912710,15240,15250,15250,15240,439
20240415,120900,16505220950,15250,15240,15250,15240,1612
20240415,120800,16480651690,15240,15240,15250,15240,598
20240415,120700,16471534870,15250,15250,15250,15240,2791
20240415,120600,16428997980,15250,15260,15270,15240,7663
20240415,120500,16312114270,15270,15260,15270,15250,2298
20240415,120400,16277047710,15260,15280,15290,15260,13038
20240415,120300,16077969590,15270,15280,15280,15270,1278
20240415,120200,16058442150,15280,15270,15280,15270,423
20240415,120100,16051980390,15280,15270,15280,15260,2742
20240415,120000,16010109860,15270,15270,15270,15260,1818
20240415,115900,15982349100,15270,15260,15270,15250,1145
20240415,115800,15964876230,15260,15260,15260,15250,719
20240415,115700,15953904560,15260,15260,15260,15260,1446
20240415,115600,15931838600,15260,15260,15260,15250,2297
20240415,115500,15896803000,15250,15260,15260,15250,446
20240415,115400,15889997420,15260,15260,15260,15250,1231
20240415,115300,15871213000,15260,15260,15260,15250,931
20240415,115200,15857007240,15260,15260,15260,15250,5832
20240415,115100,15768012340,15260,15250,15260,15250,2260
20240415,115000,15733546910,15250,15250,15250,15240,2095
20240415,114900,15701598200,15240,15250,15250,15240,933
20240415,114800,15687371070,15250,15250,15250,15240,230
20240415,114700,15683865290,15250,15240,15250,15240,2967
20240415,114600,15638626650,15240,15250,15250,15240,1620
20240415,114500,15613935690,15250,15240,15250,15240,532
20240415,114400,15605825390,15250,15250,15250,15240,1322
20240415,114300,15585676090,15250,15240,15250,15230,3806
20240415,114200,15527646880,15240,15250,15250,15240,538
20240415,114100,15519443990,15250,15230,15250,15230,2160
20240415,114000,15486522910,15240,15230,15240,15220,2698
20240415,113900,15445435070,15220,15220,15230,15220,1759
20240415,113800,15418663020,15220,15210,15220,15210,818
20240415,113700,15406220960,15210,15200,15210,15200,1086
20240415,113600,15389713240,15190,15210,15210,15190,1997
20240415,113500,15359362170,15200,15200,15210,15200,1623
20240415,113400,15334686750,15200,15190,15200,15190,1071
20240415,113300,15318408650,15190,15210,15210,15180,4192
20240415,113200,15254727330,15200,15220,15240,15200,16342
20240415,113100,15006283660,15220,15220,15260,15210,5182
20240415,113000,14927301660,15220,15220,15220,15210,487
20240415,112900,14919891350,15210,15220,15220,15210,1804
20240415,112800,14892443640,15220,15210,15220,15210,2524
20240415,112700,14854053540,15210,15190,15210,15190,2491
20240415,112600,14816180270,15190,15200,15200,15190,1445
20240415,112500,14794227080,15200,15190,15200,15180,525
20240415,112400,14786249350,15190,15180,15190,15180,2067
20240415,112300,14754862190,15180,15180,15190,15180,544
20240415,112200,14746601340,15190,15190,15190,15180,614
20240415,112100,14737277040,15180,15180,15190,15170,9440
20240415,112000,14594034900,15180,15180,15190,15170,4002
20240415,111900,14533285550,15180,15210,15210,15180,9866
20240415,111800,14383399350,15210,15210,15210,15200,516
20240415,111700,14375551100,15210,15200,15210,15200,1257
20240415,111600,14356432190,15210,15210,15220,15200,1269
20240415,111500,14337134460,15200,15220,15230,15200,2193
20240415,111400,14303766520,15230,15250,15250,15220,13135
20240415,111300,14103644020,15250,15250,15250,15240,1176
20240415,111200,14085713760,15250,15250,15250,15240,2579
20240415,111100,14046387300,15250,15240,15250,15240,3279
20240415,111000,13996409660,15250,15260,15260,15230,7348
20240415,110900,13884418060,15260,15250,15260,15230,3982
20240415,110800,13823709780,15250,15260,15260,15240,7500
20240415,110700,13709308050,15260,15250,15260,15240,3711
20240415,110600,13652710260,15250,15230,15250,15230,4674
20240415,110500,13581480880,15240,15240,15240,15230,1298
20240415,110400,13561699970,15240,15240,15240,15230,287
20240415,110300,13557327900,15230,15240,15240,15230,2533
20240415,110200,13518733370,15240,15230,15240,15200,9651
20240415,110100,13371918880,15230,15230,15230,15220,2129
20240415,110000,13339495510,15230,15220,15230,15220,5408
20240415,105900,13257146140,15230,15230,15230,15220,5216
20240415,105800,13177713170,15220,15220,15230,15210,4708
20240415,105700,13106075270,15210,15200,15220,15200,4859
20240415,105600,13032164030,15200,15190,15210,15190,7187
20240415,105500,12922923270,15200,15200,15200,15190,526
20240415,105400,12914929730,15190,15190,15200,15190,2453
20240415,105300,12877665860,15190,15190,15190,15180,2311
20240415,105200,12842567560,15180,15190,15190,15180,1672
20240415,105100,12817172960,15180,15180,15190,15180,2997
20240415,105000,12771674550,15190,15190,15200,15180,2439
20240415,104900,12734626690,15190,15190,15190,15180,1585
20240415,104800,12710551840,15190,15190,15190,15190,1892
20240415,104700,12681812360,15180,15180,15190,15170,7143
20240415,104600,12573382610,15180,15180,15180,15180,741
20240415,104500,12562134230,15180,15180,15180,15170,1908
20240415,104400,12533174650,15180,15180,15180,15170,1186
20240415,104300,12515171290,15170,15180,15180,15170,677
20240415,104200,12504896230,15180,15180,15180,15170,1995
20240415,104100,12474619700,15180,15180,15190,15180,824
20240415,104000,12462110930,15180,15180,15190,15170,3785
20240415,103900,12404674580,15180,15170,15190,15170,2103
20240415,103800,12372766710,15170,15170,15170,15160,3764
20240415,103700,12315671350,15170,15170,15170,15160,1158
20240415,103600,12298107450,15160,15150,15170,15150,3228
20240415,103500,12249170960,15160,15190,15190,15150,11953
20240415,103400,12067833410,15190,15180,15190,15180,2410
20240415,103300,12031236510,15180,15200,15200,15180,2631
20240415,103200,11991272690,15200,15200,15200,15190,915
20240415,103100,11977372070,15190,15190,15200,15190,1805
20240415,103000,11949954080,15190,15180,15190,15180,3570
20240415,102900,11895727480,15180,15190,15190,15180,2053
20240415,102800,11864559530,15190,15190,15190,15180,2730
20240415,102700,11823091470,15190,15190,15190,15180,2906
20240415,102600,11778950380,15190,15180,15190,15170,5508
20240415,102500,11695332580,15170,15170,15180,15160,2770
20240415,102400,11653305280,15170,15170,15170,15160,2815
20240415,102300,11610621730,15170,15170,15180,15160,1850
20240415,102200,11582559540,15170,15170,15190,15170,2309
20240415,102100,11547514220,15180,15170,15180,15170,2411
20240415,102000,11510933370,15160,15160,15170,15160,2821
20240415,101900,11468166940,15160,15160,15160,15150,3058
20240415,101800,11421817100,15150,15150,15160,15150,1830
20240415,101700,11394082550,15150,15150,15160,15150,2082
20240415,101600,11362531460,15160,15160,15160,15150,1678
20240415,101500,11337106290,15160,15170,15170,15150,2650
20240415,101400,11296939550,15170,15150,15170,15150,1486
20240415,101300,11274417720,15150,15150,15150,15140,2810
20240415,101200,11231848910,15150,15170,15170,15140,9095
20240415,101100,11094029250,15170,15150,15170,15150,3696
20240415,101000,11038006810,15150,15150,15160,15140,5228
20240415,100900,10958803460,15150,15140,15150,15140,3252
20240415,100800,10909561490,15140,15150,15150,15140,861
20240415,100700,10896519640,15150,15150,15150,15140,1150
20240415,100600,10879102070,15140,15150,15150,15140,2521
20240415,100500,10840933740,15150,15140,15150,15140,3207
20240415,100400,10792362140,15140,15170,15170,15140,7372
20240415,100300,10680641890,15170,15180,15180,15160,7197
20240415,100200,10571472470,15180,15190,15200,15170,7748
20240415,100100,10453832900,15190,15180,15190,15180,3840
20240415,100000,10395505980,15190,15180,15190,15170,2492
20240415,095900,10357673210,15170,15180,15190,15170,2818
20240415,095800,10314899720,15190,15180,15200,15180,9513
20240415,095700,10170441730,15180,15180,15180,15170,1928
20240415,095600,10141181490,15170,15180,15180,15160,2676
20240415,095500,10100594340,15180,15150,15180,15150,6002
20240415,095400,10009582880,15150,15150,15160,15140,1914
20240415,095300,9980591860,15150,15140,15150,15140,3237
20240415,095200,9931552410,15140,15120,15150,15120,4836
20240415,095100,9858370610,15120,15160,15160,15110,19852
20240415,095000,9557897130,15160,15170,15170,15150,2685
20240415,094900,9517197280,15160,15160,15160,15150,3777
20240415,094800,9459941220,15160,15170,15170,15150,9769
20240415,094700,9311871260,15170,15160,15170,15160,3601
20240415,094600,9257246270,15170,15170,15180,15160,3472
20240415,094500,9204577160,15170,15170,15190,15160,6178
20240415,094400,9110834340,15180,15170,15180,15170,2489
20240415,094300,9073069760,15170,15170,15170,15150,11432
20240415,094200,8899764130,15170,15170,15180,15160,3777
20240415,094100,8842469040,15170,15120,15170,15120,21114
20240415,094000,8522746310,15120,15110,15120,15100,2572
20240415,093900,8483882610,15110,15110,15110,15100,3330
20240415,093800,8433593000,15110,15120,15120,15100,6518
20240415,093700,8335105230,15130,15130,15130,15110,5616
20240415,093600,8250193540,15130,15100,15130,15080,9512
20240415,093500,8106515030,15100,15100,15110,15080,5896
20240415,093400,8017508470,15090,15090,15100,15080,5152
20240415,093300,7939745100,15090,15100,15100,15080,8193
20240415,093200,7816131310,15100,15100,15110,15080,4169
20240415,093100,7753215100,15110,15110,15120,15080,6103
20240415,093000,7661064350,15120,15120,15130,15100,12393
20240415,092900,7473777530,15120,15110,15130,15110,11744
20240415,092800,7296218900,15110,15110,15110,15100,5358
20240415,092700,7215269910,15110,15100,15110,15090,4763
20240415,092600,7143363520,15100,15110,15120,15060,7344
20240415,092500,7032527600,15110,15110,15120,15110,1635
20240415,092400,7007808760,15120,15100,15120,15090,9637
20240415,092300,6862293880,15100,15080,15110,15080,2453
20240415,092200,6825259360,15080,15070,15100,15060,8215
20240415,092100,6701394040,15060,15040,15090,15040,11320
20240415,092000,6530816510,15050,15050,15050,15040,12768
20240415,091900,6338750870,15050,15070,15070,15040,10666
20240415,091800,6178218080,15070,15090,15090,15050,6712
20240415,091700,6077087780,15080,15050,15090,15050,11771
20240415,091600,5899808850,15050,15040,15070,15020,26796
20240415,091500,5496824710,15040,15060,15060,15040,14547
20240415,091400,5277866800,15060,15100,15100,15060,21517
20240415,091300,4953389130,15100,15140,15140,15100,4800
20240415,091200,4880838450,15140,15120,15140,15100,20960
20240415,091100,4563973980,15120,15130,15130,15100,7626
20240415,091000,4448685930,15140,15130,15150,15120,17553
20240415,090900,4183044140,15130,15080,15130,15070,15107
20240415,090800,3955058030,15080,15060,15110,15060,26306
20240415,090700,3558274300,15060,15050,15080,15050,9619
20240415,090600,3413403970,15050,15070,15080,15040,18719
20240415,090500,3131647880,15050,15080,15110,15050,15791
20240415,090400,2893639640,15100,15070,15110,15060,31228
20240415,090300,2422778860,15060,15050,15130,15040,28262
20240415,090200,1996571500,15040,15090,15120,15040,21051
20240415,090100,1679298370,15090,15030,15100,15000,41964
20240415,090000,1048096800,15040,15160,15170,15010,67674