stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,190900,38805380040,14320,14320,14320,14320,156881
20240417,190800,38805380040,14320,14320,14320,14320,0
20240417,190700,38805380040,14320,14320,14320,14320,0
20240417,190600,38805380040,14320,14320,14320,14320,0
20240417,190500,38805380040,14320,14320,14320,14320,0
20240417,190400,38805380040,14320,14320,14320,14320,0
20240417,190300,38805380040,14320,14320,14320,14320,0
20240417,190200,38805380040,14320,14320,14320,14320,0
20240417,190100,38805380040,14320,14320,14320,14320,0
20240417,190000,38805380040,14320,14320,14320,14320,0
20240417,185900,38805380040,14320,14320,14320,14320,0
20240417,185800,38805380040,14320,14320,14320,14320,0
20240417,185700,38805380040,14320,14320,14320,14320,0
20240417,185600,38805380040,14320,14320,14320,14320,0
20240417,185500,38805380040,14320,14320,14320,14320,0
20240417,185400,38805380040,14320,14320,14320,14320,0
20240417,185300,38805380040,14320,14320,14320,14320,0
20240417,185200,38805380040,14320,14320,14320,14320,0
20240417,185100,38805380040,14320,14320,14320,14320,0
20240417,185000,38805380040,14320,14320,14320,14320,0
20240417,184900,38805380040,14320,14320,14320,14320,0
20240417,184800,38805380040,14320,14320,14320,14320,0
20240417,184700,38805380040,14320,14320,14320,14320,0
20240417,184600,38805380040,14320,14320,14320,14320,0
20240417,184500,38805380040,14320,14320,14320,14320,0
20240417,184400,38805380040,14320,14320,14320,14320,0
20240417,184300,38805380040,14320,14320,14320,14320,0
20240417,184200,38805380040,14320,14320,14320,14320,0
20240417,184100,38805380040,14320,14320,14320,14320,0
20240417,184000,38805380040,14320,14320,14320,14320,0
20240417,183900,38805380040,14320,14320,14320,14320,156881
20240417,183800,38805380040,14320,14320,14320,14320,0
20240417,183700,38805380040,14320,14320,14320,14320,0
20240417,183600,38805380040,14320,14320,14320,14320,0
20240417,183500,38805380040,14320,14320,14320,14320,0
20240417,183400,38805380040,14320,14320,14320,14320,0
20240417,183300,38805380040,14320,14320,14320,14320,0
20240417,183200,38805380040,14320,14320,14320,14320,0
20240417,183100,38805380040,14320,14320,14320,14320,0
20240417,183000,38805380040,14320,14320,14320,14320,0
20240417,182900,38805380040,14320,14320,14320,14320,0
20240417,182800,38805380040,14320,14320,14320,14320,0
20240417,182700,38805380040,14320,14320,14320,14320,0
20240417,182600,38805380040,14320,14320,14320,14320,0
20240417,182500,38805380040,14320,14320,14320,14320,0
20240417,182400,38805380040,14320,14320,14320,14320,0
20240417,182300,38805380040,14320,14320,14320,14320,0
20240417,182200,38805380040,14320,14320,14320,14320,0
20240417,182100,38805380040,14320,14320,14320,14320,0
20240417,182000,38805380040,14320,14320,14320,14320,0
20240417,181900,38805380040,14320,14320,14320,14320,0
20240417,181800,38805380040,14320,14320,14320,14320,0
20240417,181700,38805380040,14320,14320,14320,14320,0
20240417,181600,38805380040,14320,14320,14320,14320,0
20240417,181500,38805380040,14320,14320,14320,14320,0
20240417,181400,38805380040,14320,14320,14320,14320,0
20240417,181300,38805380040,14320,14320,14320,14320,0
20240417,181200,38805380040,14320,14320,14320,14320,0
20240417,181100,38805380040,14320,14320,14320,14320,0
20240417,181000,38805380040,14320,14320,14320,14320,0
20240417,180900,38805380040,14320,14320,14320,14320,156881
20240417,180800,38805380040,14320,14320,14320,14320,0
20240417,180700,38805380040,14320,14320,14320,14320,0
20240417,180600,38805380040,14320,14320,14320,14320,0
20240417,180500,38805380040,14320,14320,14320,14320,0
20240417,180400,38805380040,14320,14320,14320,14320,0
20240417,180300,38805380040,14320,14320,14320,14320,0
20240417,180200,38805380040,14320,14320,14320,14320,0
20240417,180100,38805380040,14320,14320,14320,14320,0
20240417,180000,38805380040,14320,14320,14320,14320,0
20240417,175900,38805380040,14320,14320,14320,14320,0
20240417,175800,38805380040,14320,14320,14320,14320,0
20240417,175700,38805380040,14320,14320,14320,14320,0
20240417,175600,38805380040,14320,14320,14320,14320,0
20240417,175500,38805380040,14320,14320,14320,14320,0
20240417,175400,38805380040,14320,14320,14320,14320,0
20240417,175300,38805380040,14320,14320,14320,14320,0
20240417,175200,38805380040,14320,14320,14320,14320,0
20240417,175100,38805380040,14320,14320,14320,14320,0
20240417,175000,38805380040,14320,14320,14320,14320,0
20240417,174900,38805380040,14320,14320,14320,14320,0
20240417,174800,38805380040,14320,14320,14320,14320,0
20240417,174700,38805380040,14320,14320,14320,14320,0
20240417,174600,38805380040,14320,14320,14320,14320,0
20240417,174500,38805380040,14320,14320,14320,14320,0
20240417,174400,38805380040,14320,14320,14320,14320,0
20240417,174300,38805380040,14320,14320,14320,14320,0
20240417,174200,38805380040,14320,14320,14320,14320,0
20240417,174100,38805380040,14320,14320,14320,14320,0
20240417,174000,38805380040,14320,14320,14320,14320,0
20240417,173900,38805380040,14320,14320,14320,14320,156881
20240417,173800,38805380040,14320,14320,14320,14320,0
20240417,173700,38805380040,14320,14320,14320,14320,0
20240417,173600,38805380040,14320,14320,14320,14320,0
20240417,173500,38805380040,14320,14320,14320,14320,0
20240417,173400,38805380040,14320,14320,14320,14320,0
20240417,173300,38805380040,14320,14320,14320,14320,0
20240417,173200,38805380040,14320,14320,14320,14320,0
20240417,173100,38805380040,14320,14320,14320,14320,0
20240417,173000,38805380040,14320,14320,14320,14320,0
20240417,172900,38805380040,14320,14320,14320,14320,0
20240417,172800,38805380040,14320,14320,14320,14320,0
20240417,172700,38805380040,14320,14320,14320,14320,0
20240417,172600,38805380040,14320,14320,14320,14320,0
20240417,172500,38805380040,14320,14320,14320,14320,0
20240417,172400,38805380040,14320,14320,14320,14320,0
20240417,172300,38805380040,14320,14320,14320,14320,0
20240417,172200,38805380040,14320,14320,14320,14320,0
20240417,172100,38805380040,14320,14320,14320,14320,0
20240417,172000,38805380040,14320,14320,14320,14320,0
20240417,171900,38805380040,14320,14320,14320,14320,0
20240417,171800,38805380040,14320,14320,14320,14320,0
20240417,171700,38805380040,14320,14320,14320,14320,0
20240417,171600,38805380040,14320,14320,14320,14320,0
20240417,171500,38805380040,14320,14320,14320,14320,0
20240417,171400,38805380040,14320,14320,14320,14320,0
20240417,171300,38805380040,14320,14320,14320,14320,0
20240417,171200,38805380040,14320,14320,14320,14320,0
20240417,171100,38805380040,14320,14320,14320,14320,0
20240417,171000,38805380040,14320,14320,14320,14320,0
20240417,170900,38805380040,14320,14320,14320,14320,156881
20240417,170800,38805380040,14320,14320,14320,14320,0
20240417,170700,38805380040,14320,14320,14320,14320,0
20240417,170600,38805380040,14320,14320,14320,14320,0
20240417,170500,38805380040,14320,14320,14320,14320,0
20240417,170400,38805380040,14320,14320,14320,14320,0
20240417,170300,38805380040,14320,14320,14320,14320,0
20240417,170200,38805380040,14320,14320,14320,14320,0
20240417,170100,38805380040,14320,14320,14320,14320,0
20240417,170000,38805380040,14320,14320,14320,14320,0
20240417,165900,38805380040,14320,14320,14320,14320,0
20240417,165800,38805380040,14320,14320,14320,14320,0
20240417,165700,38805380040,14320,14320,14320,14320,0
20240417,165600,38805380040,14320,14320,14320,14320,0
20240417,165500,38805380040,14320,14320,14320,14320,0
20240417,165400,38805380040,14320,14320,14320,14320,0
20240417,165300,38805380040,14320,14320,14320,14320,0
20240417,165200,38805380040,14320,14320,14320,14320,0
20240417,165100,38805380040,14320,14320,14320,14320,0
20240417,165000,38805380040,14320,14320,14320,14320,0
20240417,164900,38805380040,14320,14320,14320,14320,0
20240417,164800,38805380040,14320,14320,14320,14320,0
20240417,164700,38805380040,14320,14320,14320,14320,0
20240417,164600,38805380040,14320,14320,14320,14320,0
20240417,164500,38805380040,14320,14320,14320,14320,0
20240417,164400,38805380040,14320,14320,14320,14320,0
20240417,164300,38805380040,14320,14320,14320,14320,0
20240417,164200,38805380040,14320,14320,14320,14320,0
20240417,164100,38805380040,14320,14320,14320,14320,0
20240417,164000,38805380040,14320,14320,14320,14320,0
20240417,163900,38805380040,14320,14320,14320,14320,156881
20240417,163800,38805380040,14320,14320,14320,14320,0
20240417,163700,38805380040,14320,14320,14320,14320,0
20240417,163600,38805380040,14320,14320,14320,14320,0
20240417,163500,38805380040,14320,14320,14320,14320,0
20240417,163400,38805380040,14320,14320,14320,14320,0
20240417,163300,38805380040,14320,14320,14320,14320,0
20240417,163200,38805380040,14320,14320,14320,14320,0
20240417,163100,38805380040,14320,14320,14320,14320,0
20240417,163000,38805380040,14320,14320,14320,14320,0
20240417,162900,38805380040,14320,14320,14320,14320,0
20240417,162800,38805380040,14320,14320,14320,14320,0
20240417,162700,38805380040,14320,14320,14320,14320,0
20240417,162600,38805380040,14320,14320,14320,14320,0
20240417,162500,38805380040,14320,14320,14320,14320,0
20240417,162400,38805380040,14320,14320,14320,14320,0
20240417,162300,38805380040,14320,14320,14320,14320,0
20240417,162200,38805380040,14320,14320,14320,14320,0
20240417,162100,38805380040,14320,14320,14320,14320,0
20240417,162000,38805380040,14320,14320,14320,14320,0
20240417,161900,38805380040,14320,14320,14320,14320,0
20240417,161800,38805380040,14320,14320,14320,14320,0
20240417,161700,38805380040,14320,14320,14320,14320,0
20240417,161600,38805380040,14320,14320,14320,14320,0
20240417,161500,38805380040,14320,14320,14320,14320,0
20240417,161400,38805380040,14320,14320,14320,14320,0
20240417,161300,38805380040,14320,14320,14320,14320,0
20240417,161200,38805380040,14320,14320,14320,14320,0
20240417,161100,38805380040,14320,14320,14320,14320,0
20240417,161000,38805380040,14320,14320,14320,14320,0
20240417,160900,38805380040,14320,14320,14320,14320,156881
20240417,160800,38805380040,14320,14320,14320,14320,0
20240417,160700,38805380040,14320,14320,14320,14320,0
20240417,160600,38805380040,14320,14320,14320,14320,0
20240417,160500,38805380040,14320,14320,14320,14320,0
20240417,160400,38805380040,14320,14320,14320,14320,0
20240417,160300,38805380040,14320,14320,14320,14320,0
20240417,160200,38805380040,14320,14320,14320,14320,0
20240417,160100,38805380040,14320,14320,14320,14320,0
20240417,160000,38805380040,14320,14320,14320,14320,0
20240417,155900,38805380040,14320,14320,14320,14320,0
20240417,155800,38805380040,14320,14320,14320,14320,0
20240417,155700,38805380040,14320,14320,14320,14320,0
20240417,155600,38805380040,14320,14320,14320,14320,0
20240417,155500,38805380040,14320,14320,14320,14320,0
20240417,155400,38805380040,14320,14320,14320,14320,0
20240417,155300,38805380040,14320,14320,14320,14320,0
20240417,155200,38805380040,14320,14320,14320,14320,0
20240417,155100,38805380040,14320,14320,14320,14320,0
20240417,155000,38805380040,14320,14320,14320,14320,0
20240417,154900,38805380040,14320,14320,14320,14320,0
20240417,154800,38805380040,14320,14320,14320,14320,0
20240417,154700,38805380040,14320,14320,14320,14320,0
20240417,154600,38805380040,14320,14320,14320,14320,0
20240417,154500,38805380040,14320,14320,14320,14320,0
20240417,154400,38805380040,14320,14320,14320,14320,0
20240417,154300,38805380040,14320,14320,14320,14320,0
20240417,154200,38805380040,14320,14320,14320,14320,0
20240417,154100,38805380040,14320,14320,14320,14320,0
20240417,154000,38805380040,14320,14320,14320,14320,0
20240417,153900,38805380040,14320,14320,14320,14320,156881
20240417,153800,38805380040,14320,14320,14320,14320,0
20240417,153700,38805380040,14320,14320,14320,14320,0
20240417,153600,38805380040,14320,14320,14320,14320,0
20240417,153500,38805380040,14320,14320,14320,14320,0
20240417,153400,38805380040,14320,14320,14320,14320,0
20240417,153300,38805380040,14320,14320,14320,14320,0
20240417,153200,38805380040,14320,14320,14320,14320,0
20240417,153100,38805380040,14320,14320,14320,14320,0
20240417,153000,38805380040,14320,14320,14320,14320,156881
20240417,152900,36558844120,14350,14350,14350,14350,0
20240417,152800,36558844120,14350,14350,14350,14350,0
20240417,152700,36558844120,14350,14350,14350,14350,0
20240417,152600,36558844120,14350,14350,14350,14350,0
20240417,152500,36558844120,14350,14350,14350,14350,0
20240417,152400,36558844120,14350,14350,14350,14350,0
20240417,152300,36558844120,14350,14350,14350,14350,0
20240417,152200,36558844120,14350,14350,14350,14350,0
20240417,152100,36558844120,14350,14350,14350,14350,0
20240417,152000,36558844120,14350,14350,14350,14350,0
20240417,151900,36558844120,14350,14350,14350,14340,6195
20240417,151800,36469992010,14340,14330,14350,14330,16724
20240417,151700,36230268800,14330,14340,14340,14330,12186
20240417,151600,36055559830,14330,14330,14340,14330,16385
20240417,151500,35820648410,14330,14350,14350,14330,10935
20240417,151400,35663834530,14340,14350,14370,14340,27696
20240417,151300,35266167230,14350,14330,14380,14330,47255
20240417,151200,34587995590,14340,14340,14350,14320,25642
20240417,151100,34220440070,14340,14350,14370,14340,22091
20240417,151000,33903435600,14350,14350,14380,14350,50917
20240417,150900,33172594410,14350,14380,14390,14340,68187
20240417,150800,32193779290,14380,14380,14390,14370,15623
20240417,150700,31969138340,14380,14380,14390,14370,8788
20240417,150600,31842761630,14380,14390,14390,14370,16290
20240417,150500,31608506660,14390,14410,14410,14380,45986
20240417,150400,30946400480,14410,14420,14420,14400,14586
20240417,150300,30736240270,14410,14410,14420,14410,3045
20240417,150200,30692354630,14410,14410,14420,14410,4100
20240417,150100,30633254840,14420,14420,14420,14410,21766
20240417,150000,30319586410,14410,14420,14430,14410,22025
20240417,145900,30002047280,14430,14430,14430,14420,11681
20240417,145800,29833601950,14430,14430,14430,14420,5921
20240417,145700,29748193490,14420,14440,14440,14420,8575
20240417,145600,29624506600,14430,14430,14440,14420,4839
20240417,145500,29554678880,14430,14430,14440,14420,8841
20240417,145400,29427099430,14440,14440,14440,14430,7520
20240417,145300,29318576260,14430,14440,14440,14430,5863
20240417,145200,29233954790,14440,14450,14460,14430,21209
20240417,145100,28927586610,14450,14450,14460,14450,7500
20240417,145000,28819204460,14450,14460,14460,14450,3499
20240417,144900,28768638920,14460,14460,14470,14450,57528
20240417,144800,27937131600,14460,14460,14470,14460,11916
20240417,144700,27764815220,14460,14470,14470,14460,2427
20240417,144600,27729715720,14460,14460,14470,14460,4976
20240417,144500,27657724920,14470,14460,14470,14460,3026
20240417,144400,27613952990,14460,14470,14470,14460,6373
20240417,144300,27521792170,14470,14470,14470,14460,11866
20240417,144200,27350121320,14460,14460,14470,14460,5172
20240417,144100,27275293790,14470,14460,14470,14460,1175
20240417,144000,27258296300,14460,14480,14480,14460,9982
20240417,143900,27113860020,14480,14480,14480,14470,11171
20240417,143800,26952176760,14480,14480,14480,14470,2398
20240417,143700,26917468120,14470,14480,14480,14470,1989
20240417,143600,26888685090,14470,14480,14480,14470,2910
20240417,143500,26846567890,14470,14470,14480,14470,2433
20240417,143400,26811349440,14470,14480,14490,14470,4851
20240417,143300,26741106500,14480,14490,14490,14480,3866
20240417,143200,26685122480,14480,14480,14490,14480,1172
20240417,143100,26668150230,14480,14480,14490,14470,1931
20240417,143000,26640188250,14480,14470,14480,14470,2541
20240417,142900,26603402300,14470,14480,14480,14470,2239
20240417,142800,26570998480,14480,14480,14490,14470,2701
20240417,142700,26531887060,14480,14490,14490,14480,2653
20240417,142600,26493464440,14480,14480,14500,14470,13163
20240417,142500,26302856700,14470,14500,14500,14470,17654
20240417,142400,26047276650,14490,14500,14510,14490,2578
20240417,142300,26009895780,14500,14490,14510,14470,40822
20240417,142200,25418671120,14490,14490,14490,14480,1821
20240417,142100,25392299200,14480,14480,14490,14480,4574
20240417,142000,25326061530,14480,14480,14490,14470,1792
20240417,141900,25300114480,14470,14480,14490,14470,6279
20240417,141800,25209195010,14480,14480,14490,14480,2386
20240417,141700,25174643370,14480,14490,14490,14480,2752
20240417,141600,25134791400,14490,14490,14500,14480,10410
20240417,141500,24983973630,14500,14490,14500,14490,3908
20240417,141400,24927344310,14490,14490,14500,14490,815
20240417,141300,24915532150,14490,14500,14500,14490,4394
20240417,141200,24851849900,14490,14490,14500,14490,2399
20240417,141100,24817081830,14500,14490,14500,14490,2666
20240417,141000,24778432390,14490,14480,14500,14480,2531
20240417,140900,24741760260,14490,14500,14500,14480,3494
20240417,140800,24691135860,14490,14490,14500,14490,6852
20240417,140700,24591829610,14490,14510,14510,14490,16711
20240417,140600,24349519680,14510,14520,14520,14500,4647
20240417,140500,24282093610,14520,14530,14530,14510,3259
20240417,140400,24234774420,14520,14510,14530,14510,2462
20240417,140300,24199034420,14520,14510,14520,14510,4469
20240417,140200,24134160500,14510,14510,14520,14510,2678
20240417,140100,24095288090,14510,14510,14520,14510,2328
20240417,140000,24061499960,14510,14530,14530,14510,8634
20240417,135900,23936132530,14520,14530,14530,14520,5840
20240417,135800,23851332410,14520,14530,14530,14520,1167
20240417,135700,23834383200,14530,14530,14530,14520,1191
20240417,135600,23817082890,14530,14530,14530,14520,618
20240417,135500,23808106330,14520,14530,14530,14520,2359
20240417,135400,23773843590,14530,14540,14540,14520,3460
20240417,135300,23723565660,14530,14520,14540,14520,2734
20240417,135200,23683837710,14520,14530,14530,14510,3429
20240417,135100,23634033870,14520,14520,14530,14520,2396
20240417,135000,23599242400,14520,14530,14530,14520,3428
20240417,134900,23549462630,14520,14520,14530,14500,17084
20240417,134800,23301563410,14520,14510,14520,14510,3921
20240417,134700,23244644210,14510,14520,14520,14510,2858
20240417,134600,23203157130,14520,14520,14520,14510,1863
20240417,134500,23176109630,14510,14540,14540,14510,5937
20240417,134400,23089860930,14530,14530,14540,14530,1570
20240417,134300,23067047040,14530,14540,14540,14530,1931
20240417,134200,23038978870,14540,14520,14540,14520,2948
20240417,134100,22996148040,14520,14520,14530,14520,2928
20240417,134000,22953622590,14520,14530,14530,14520,955
20240417,133900,22939750440,14530,14500,14530,14500,8648
20240417,133800,22814231290,14510,14500,14510,14500,4993
20240417,133700,22741820640,14500,14510,14520,14500,2172
20240417,133600,22710309710,14510,14510,14530,14500,13061
20240417,133500,22520743840,14500,14500,14510,14500,2736
20240417,133400,22481054750,14510,14500,14510,14500,1226
20240417,133300,22463272100,14510,14520,14530,14500,2251
20240417,133200,22430601700,14520,14500,14530,14500,7761
20240417,133100,22317971880,14490,14480,14500,14480,2417
20240417,133000,22282949610,14480,14480,14490,14480,2148
20240417,132900,22251834270,14490,14500,14500,14480,6476
20240417,132800,22157997330,14490,14490,14500,14490,679
20240417,132700,22148156460,14490,14500,14510,14490,5245
20240417,132600,22072105780,14500,14510,14520,14500,5913
20240417,132500,21986337670,14500,14500,14520,14500,4446
20240417,132400,21921828280,14500,14500,14510,14500,2614
20240417,132300,21883911130,14500,14490,14510,14490,4359
20240417,132200,21820707170,14490,14500,14500,14480,5312
20240417,132100,21743763910,14490,14470,14500,14470,5296
20240417,132000,21667071520,14460,14460,14480,14460,3233
20240417,131900,21620311520,14470,14470,14480,14460,1461
20240417,131800,21599174360,14470,14480,14480,14470,3161
20240417,131700,21553430410,14470,14480,14480,14470,3718
20240417,131600,21499619330,14480,14460,14480,14460,3263
20240417,131500,21452392740,14460,14460,14480,14460,2382
20240417,131400,21417928370,14470,14460,14470,14460,2232
20240417,131300,21385651690,14470,14460,14470,14460,1621
20240417,131200,21362206920,14460,14470,14470,14460,2847
20240417,131100,21321036820,14470,14470,14470,14460,4413
20240417,131000,21257211510,14470,14470,14470,14460,2627
20240417,130900,21219207770,14470,14460,14470,14460,1982
20240417,130800,21190536980,14470,14460,14470,14450,2170
20240417,130700,21159159370,14460,14460,14470,14450,8702
20240417,130600,21033335400,14460,14450,14460,14450,5436
20240417,130500,20954779870,14450,14460,14460,14450,3269
20240417,130400,20907525380,14460,14460,14470,14450,5741
20240417,130300,20824542630,14450,14480,14480,14450,8783
20240417,130200,20697544270,14480,14480,14480,14460,4581
20240417,130100,20631258270,14470,14470,14480,14460,12180
20240417,130000,20455037840,14470,14470,14480,14470,2943
20240417,125900,20412441040,14470,14480,14490,14470,3897
20240417,125800,20356021110,14480,14490,14490,14480,2540
20240417,125700,20319234990,14490,14500,14500,14480,3835
20240417,125600,20263665270,14490,14480,14490,14480,6229
20240417,125500,20173433140,14480,14480,14490,14480,2393
20240417,125400,20138777410,14480,14480,14490,14470,8735
20240417,125300,20012325400,14480,14490,14490,14470,4250
20240417,125200,19950774090,14490,14470,14490,14470,3457
20240417,125100,19900719560,14480,14490,14490,14470,7243
20240417,125000,19795849630,14490,14480,14490,14470,4599
20240417,124900,19729250360,14480,14510,14520,14470,87040
20240417,124800,18467108010,14520,14530,14530,14510,6141
20240417,124700,18377950860,14520,14530,14530,14520,1424
20240417,124600,18357268360,14530,14530,14530,14520,6943
20240417,124500,18256450000,14520,14530,14530,14520,4116
20240417,124400,18196673020,14530,14540,14540,14530,5104
20240417,124300,18122503560,14540,14530,14540,14520,2931
20240417,124200,18079911160,14530,14520,14530,14520,2591
20240417,124100,18042266050,14530,14540,14540,14520,5049
20240417,124000,17968898710,14540,14540,14550,14530,6695
20240417,123900,17871554390,14540,14550,14550,14540,5499
20240417,123800,17791581940,14560,14550,14560,14550,13573
20240417,123700,17594092840,14550,14560,14560,14550,2039
20240417,123600,17564417320,14560,14570,14570,14550,4425
20240417,123500,17499987380,14560,14560,14570,14560,3788
20240417,123400,17444821320,14570,14570,14570,14550,1953
20240417,123300,17416385430,14570,14560,14570,14550,9053
20240417,123200,17284584990,14570,14570,14570,14560,5254
20240417,123100,17208067820,14570,14590,14590,14560,26394
20240417,123000,16823523060,14580,14590,14590,14580,5903
20240417,122900,16737453630,14580,14610,14610,14580,33466
20240417,122800,16248933160,14600,14600,14610,14600,11288
20240417,122700,16084117590,14610,14620,14620,14600,38880
20240417,122600,15516140300,14620,14630,14630,14610,10228
20240417,122500,15366609200,14620,14630,14630,14620,468
20240417,122400,15359763650,14630,14630,14640,14620,2010
20240417,122300,15330369850,14620,14640,14650,14620,2642
20240417,122200,15291709780,14630,14630,14640,14620,783
20240417,122100,15280254440,14630,14630,14640,14620,3948
20240417,122000,15222488420,14640,14640,14640,14630,916
20240417,121900,15209079900,14640,14640,14640,14630,3944
20240417,121800,15151342130,14650,14650,14650,14640,1041
20240417,121700,15136096420,14640,14650,14660,14640,3666
20240417,121600,15082363260,14650,14640,14650,14640,3395
20240417,121500,15032650070,14650,14640,14650,14640,1272
20240417,121400,15014024810,14650,14650,14650,14640,2242
20240417,121300,14981184060,14650,14640,14650,14630,1309
20240417,121200,14962021240,14640,14630,14640,14630,3474
20240417,121100,14911175210,14630,14630,14640,14630,572
20240417,121000,14902805200,14630,14640,14640,14630,444
20240417,120900,14896307710,14630,14640,14640,14630,1539
20240417,120800,14873788340,14640,14640,14640,14630,544
20240417,120700,14865827790,14630,14630,14640,14630,961
20240417,120600,14851764550,14630,14640,14640,14630,742
20240417,120500,14840904420,14640,14640,14650,14630,902
20240417,120400,14827700550,14640,14640,14650,14630,1011
20240417,120300,14812904140,14640,14630,14650,14620,1097
20240417,120200,14796850170,14620,14630,14640,14620,1586
20240417,120100,14773642630,14630,14630,14640,14620,2991
20240417,120000,14729881950,14630,14630,14640,14620,1686
20240417,115900,14705215650,14630,14630,14630,14620,787
20240417,115800,14693704730,14630,14620,14630,14620,1776
20240417,115700,14667729280,14620,14620,14630,14610,2837
20240417,115600,14626258650,14620,14610,14620,14610,1070
20240417,115500,14610622890,14620,14610,14620,14610,3370
20240417,115400,14561357790,14610,14610,14620,14610,2938
20240417,115300,14518427120,14610,14620,14630,14610,2129
20240417,115200,14487305140,14610,14610,14620,14610,2206
20240417,115100,14455066510,14620,14620,14620,14610,2250
20240417,115000,14422173390,14620,14620,14620,14610,1107
20240417,114900,14405995070,14620,14620,14630,14610,4944
20240417,114800,14333713270,14630,14620,14630,14620,733
20240417,114700,14322992740,14620,14620,14620,14610,3214
20240417,114600,14276011850,14610,14620,14630,14610,2784
20240417,114500,14235314260,14620,14640,14650,14610,19881
20240417,114400,13944511340,14650,14650,14660,14640,7354
20240417,114300,13836774330,14650,14660,14660,14650,2143
20240417,114200,13805359380,14660,14670,14670,14660,2485
20240417,114100,13768912470,14670,14660,14670,14650,1905
20240417,114000,13740982310,14660,14660,14660,14650,2955
20240417,113900,13697663580,14660,14650,14660,14650,2530
20240417,113800,13660596200,14660,14650,14660,14640,965
20240417,113700,13646454930,14640,14640,14650,14640,1671
20240417,113600,13621977400,14640,14650,14650,14640,1212
20240417,113500,13604227710,14650,14640,14650,14640,509
20240417,113400,13596773490,14640,14630,14650,14630,1217
20240417,113300,13578953930,14640,14630,14640,14620,1914
20240417,113200,13550948700,14630,14630,14630,14620,384
20240417,113100,13545332340,14620,14620,14630,14610,3231
20240417,113000,13498092970,14630,14620,14630,14620,2801
20240417,112900,13457137760,14620,14610,14620,14610,1750
20240417,112800,13431556420,14610,14610,14620,14600,1991
20240417,112700,13402472170,14600,14620,14620,14600,17833
20240417,112600,13141938300,14620,14620,14630,14610,10065
20240417,112500,12994790750,14620,14630,14640,14620,2052
20240417,112400,12964779330,14630,14630,14630,14620,1617
20240417,112300,12941125440,14630,14620,14630,14620,709
20240417,112200,12930756170,14620,14630,14630,14620,2124
20240417,112100,12899696970,14620,14620,14640,14620,4267
20240417,112000,12837271620,14630,14630,14630,14620,786
20240417,111900,12825775020,14630,14640,14650,14620,7215
20240417,111800,12720153240,14640,14650,14650,14640,838
20240417,111700,12707882280,14640,14650,14650,14640,1364
20240417,111600,12687906010,14640,14650,14670,14640,3336
20240417,111500,12639007640,14650,14640,14660,14640,1502
20240417,111400,12617007910,14640,14640,14650,14630,871
20240417,111300,12604259240,14630,14640,14640,14620,9209
20240417,111200,12469510340,14640,14650,14650,14640,5951
20240417,111100,12382381960,14650,14650,14660,14640,2572
20240417,111000,12344695530,14650,14660,14660,14640,3134
20240417,110900,12298783210,14650,14660,14670,14650,3927
20240417,110800,12241243180,14670,14650,14670,14650,2995
20240417,110700,12197341150,14660,14660,14660,14650,598
20240417,110600,12188577650,14660,14660,14660,14650,1283
20240417,110500,12169777180,14650,14650,14660,14640,1378
20240417,110400,12149586640,14650,14660,14670,14650,3535
20240417,110300,12097789920,14650,14670,14670,14650,896
20240417,110200,12084655600,14670,14650,14670,14650,3596
20240417,110100,12031947570,14650,14650,14660,14640,1785
20240417,110000,12005802140,14650,14650,14650,14640,3053
20240417,105900,11961080060,14640,14640,14650,14640,939
20240417,105800,11947329560,14650,14650,14650,14640,2113
20240417,105700,11916392890,14650,14650,14650,14640,2196
20240417,105600,11884238630,14640,14660,14660,14640,1702
20240417,105500,11859297520,14660,14640,14660,14640,1976
20240417,105400,11830352900,14640,14640,14650,14630,1233
20240417,105300,11812302720,14640,14640,14660,14630,2647
20240417,105200,11773532380,14640,14640,14650,14630,3135
20240417,105100,11727635610,14640,14620,14640,14620,2625
20240417,105000,11689232310,14630,14640,14640,14620,1915
20240417,104900,11661217840,14630,14630,14640,14620,1726
20240417,104800,11635971220,14630,14640,14640,14620,1249
20240417,104700,11617702610,14640,14630,14640,14610,10935
20240417,104600,11457811750,14640,14640,14650,14630,10704
20240417,104500,11301126050,14650,14650,14670,14640,6445
20240417,104400,11206685880,14650,14650,14660,14650,1968
20240417,104300,11177839920,14660,14660,14670,14650,5856
20240417,104200,11092000890,14660,14680,14680,14660,877
20240417,104100,11079134370,14680,14670,14680,14660,499
20240417,104000,11071813460,14670,14660,14670,14660,2169
20240417,103900,11040006400,14670,14690,14690,14660,5754
20240417,103800,10955567780,14690,14700,14700,14680,5904
20240417,103700,10868839880,14700,14700,14700,14690,2723
20240417,103600,10828816040,14710,14680,14710,14680,3020
20240417,103500,10784438960,14690,14700,14700,14680,2118
20240417,103400,10753326280,14700,14720,14720,14690,10849
20240417,103300,10593809330,14710,14730,14730,14710,2476
20240417,103200,10557360510,14720,14720,14730,14720,1059
20240417,103100,10541763510,14730,14730,14730,14720,3383
20240417,103000,10491933640,14720,14710,14740,14700,2912
20240417,102900,10449070670,14700,14700,14710,14700,1028
20240417,102800,10433953820,14710,14700,14730,14690,2868
20240417,102700,10391766850,14700,14680,14700,14670,1081
20240417,102600,10375881610,14670,14670,14680,14670,1386
20240417,102500,10355538950,14680,14680,14680,14670,893
20240417,102400,10342434110,14680,14670,14680,14660,1008
20240417,102300,10327650720,14660,14670,14670,14650,1959
20240417,102200,10298932830,14660,14660,14680,14640,8695
20240417,102100,10171555350,14660,14650,14660,14640,602
20240417,102000,10162738100,14640,14630,14650,14630,1997
20240417,101900,10133496550,14630,14650,14650,14630,8406
20240417,101800,10010431460,14650,14640,14650,14630,2052
20240417,101700,9980395460,14620,14650,14660,14610,30636
20240417,101600,9532081960,14650,14670,14670,14650,4363
20240417,101500,9468125810,14670,14660,14670,14650,1820
20240417,101400,9441438610,14660,14680,14680,14650,12603
20240417,101300,9256640380,14680,14680,14680,14670,1073
20240417,101200,9240891200,14680,14680,14690,14670,3581
20240417,101100,9188321310,14680,14690,14700,14680,4615
20240417,101000,9120522600,14690,14720,14730,14680,22992
20240417,100900,8782470010,14720,14710,14720,14700,3935
20240417,100800,8724582430,14710,14740,14740,14700,6785
20240417,100700,8624673270,14740,14720,14740,14720,4668
20240417,100600,8555944420,14720,14780,14780,14720,29252
20240417,100500,8124565090,14790,14770,14790,14770,1888
20240417,100400,8096667500,14780,14800,14800,14780,7431
20240417,100300,7986791390,14790,14770,14800,14770,14300
20240417,100200,7775415050,14760,14760,14770,14760,1167
20240417,100100,7758183510,14770,14770,14770,14760,2151
20240417,100000,7726420740,14770,14780,14780,14770,6847
20240417,095900,7625278890,14770,14780,14780,14770,3111
20240417,095800,7579310530,14780,14760,14780,14760,2747
20240417,095700,7538739310,14770,14760,14770,14750,6011
20240417,095600,7450000560,14770,14750,14770,14740,4624
20240417,095500,7381753580,14750,14760,14760,14730,10643
20240417,095400,7224798420,14760,14750,14760,14740,8762
20240417,095300,7095564540,14750,14770,14770,14730,12285
20240417,095200,6914307930,14770,14770,14780,14760,6928
20240417,095100,6812010940,14760,14760,14770,14750,7912
20240417,095000,6695238550,14760,14790,14790,14750,11082
20240417,094900,6531616920,14770,14760,14780,14760,13759
20240417,094800,6328340710,14770,14730,14770,14730,24378
20240417,094700,5968729600,14730,14710,14730,14710,4005
20240417,094600,5909797040,14710,14700,14710,14700,2965
20240417,094500,5866204720,14700,14700,14700,14690,4231
20240417,094400,5804016470,14700,14680,14700,14670,5767
20240417,094300,5719328360,14680,14680,14680,14670,2298
20240417,094200,5685616450,14680,14660,14680,14660,2115
20240417,094100,5654601700,14660,14650,14660,14640,2890
20240417,094000,5612268480,14640,14650,14660,14640,2279
20240417,093900,5578883290,14660,14660,14660,14640,1080
20240417,093800,5563057210,14660,14670,14670,14640,10074
20240417,093700,5415442660,14670,14640,14670,14630,4856
20240417,093600,5344325220,14640,14640,14640,14620,4548
20240417,093500,5277794130,14640,14630,14640,14630,4839
20240417,093400,5206976610,14620,14630,14640,14620,7525
20240417,093300,5096891460,14620,14650,14650,14620,8602
20240417,093200,4971017300,14640,14680,14680,14640,17804
20240417,093100,4709995540,14690,14680,14690,14680,3263
20240417,093000,4662090420,14670,14670,14680,14660,4036
20240417,092900,4602881340,14670,14660,14670,14660,1625
20240417,092800,4579051370,14670,14660,14670,14640,8597
20240417,092700,4453099810,14660,14660,14670,14640,3206
20240417,092600,4406107900,14640,14640,14640,14630,4514
20240417,092500,4340033320,14630,14640,14650,14630,7168
20240417,092400,4235094700,14640,14630,14640,14620,3103
20240417,092300,4189701440,14630,14640,14650,14620,30277
20240417,092200,3746727540,14640,14640,14650,14620,7936
20240417,092100,3630580540,14630,14630,14640,14620,7518
20240417,092000,3520590260,14620,14660,14660,14620,15879
20240417,091900,3288189950,14660,14660,14670,14650,8532
20240417,091800,3163139460,14670,14700,14700,14670,7577
20240417,091700,3051910340,14690,14700,14710,14680,1829
20240417,091600,3025040550,14710,14660,14710,14660,11102
20240417,091500,2861952680,14650,14680,14690,14650,9848
20240417,091400,2717571030,14680,14690,14690,14670,3389
20240417,091300,2667833490,14690,14670,14690,14670,6856
20240417,091200,2567207000,14670,14670,14690,14650,7560
20240417,091100,2456296670,14650,14670,14670,14650,7935
20240417,091000,2339955100,14670,14650,14680,14630,15077
20240417,090900,2119177830,14650,14700,14700,14640,6751
20240417,090800,2020147210,14690,14700,14710,14690,5111
20240417,090700,1945038810,14700,14710,14710,14690,6699
20240417,090600,1846552700,14710,14720,14730,14700,10929
20240417,090500,1685711760,14730,14750,14770,14700,13450
20240417,090400,1487579980,14750,14720,14770,14720,12883
20240417,090300,1297522870,14720,14760,14760,14700,9752
20240417,090200,1153789760,14770,14710,14780,14710,19598
20240417,090100,864714840,14730,14700,14740,14690,18039
20240417,090000,599265170,14700,14630,14740,14630,37478