stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,190900,42711056500,14900,14900,14900,14900,132137
20240418,190800,42711056500,14900,14900,14900,14900,0
20240418,190700,42711056500,14900,14900,14900,14900,0
20240418,190600,42711056500,14900,14900,14900,14900,0
20240418,190500,42711056500,14900,14900,14900,14900,0
20240418,190400,42711056500,14900,14900,14900,14900,0
20240418,190300,42711056500,14900,14900,14900,14900,0
20240418,190200,42711056500,14900,14900,14900,14900,0
20240418,190100,42711056500,14900,14900,14900,14900,0
20240418,190000,42711056500,14900,14900,14900,14900,0
20240418,185900,42711056500,14900,14900,14900,14900,0
20240418,185800,42711056500,14900,14900,14900,14900,0
20240418,185700,42711056500,14900,14900,14900,14900,0
20240418,185600,42711056500,14900,14900,14900,14900,0
20240418,185500,42711056500,14900,14900,14900,14900,0
20240418,185400,42711056500,14900,14900,14900,14900,0
20240418,185300,42711056500,14900,14900,14900,14900,0
20240418,185200,42711056500,14900,14900,14900,14900,0
20240418,185100,42711056500,14900,14900,14900,14900,0
20240418,185000,42711056500,14900,14900,14900,14900,0
20240418,184900,42711056500,14900,14900,14900,14900,0
20240418,184800,42711056500,14900,14900,14900,14900,0
20240418,184700,42711056500,14900,14900,14900,14900,0
20240418,184600,42711056500,14900,14900,14900,14900,0
20240418,184500,42711056500,14900,14900,14900,14900,0
20240418,184400,42711056500,14900,14900,14900,14900,0
20240418,184300,42711056500,14900,14900,14900,14900,0
20240418,184200,42711056500,14900,14900,14900,14900,0
20240418,184100,42711056500,14900,14900,14900,14900,0
20240418,184000,42711056500,14900,14900,14900,14900,0
20240418,183900,42711056500,14900,14900,14900,14900,132137
20240418,183800,42711056500,14900,14900,14900,14900,0
20240418,183700,42711056500,14900,14900,14900,14900,0
20240418,183600,42711056500,14900,14900,14900,14900,0
20240418,183500,42711056500,14900,14900,14900,14900,0
20240418,183400,42711056500,14900,14900,14900,14900,0
20240418,183300,42711056500,14900,14900,14900,14900,0
20240418,183200,42711056500,14900,14900,14900,14900,0
20240418,183100,42711056500,14900,14900,14900,14900,0
20240418,183000,42711056500,14900,14900,14900,14900,0
20240418,182900,42711056500,14900,14900,14900,14900,0
20240418,182800,42711056500,14900,14900,14900,14900,0
20240418,182700,42711056500,14900,14900,14900,14900,0
20240418,182600,42711056500,14900,14900,14900,14900,0
20240418,182500,42711056500,14900,14900,14900,14900,0
20240418,182400,42711056500,14900,14900,14900,14900,0
20240418,182300,42711056500,14900,14900,14900,14900,0
20240418,182200,42711056500,14900,14900,14900,14900,0
20240418,182100,42711056500,14900,14900,14900,14900,0
20240418,182000,42711056500,14900,14900,14900,14900,0
20240418,181900,42711056500,14900,14900,14900,14900,0
20240418,181800,42711056500,14900,14900,14900,14900,0
20240418,181700,42711056500,14900,14900,14900,14900,0
20240418,181600,42711056500,14900,14900,14900,14900,0
20240418,181500,42711056500,14900,14900,14900,14900,0
20240418,181400,42711056500,14900,14900,14900,14900,0
20240418,181300,42711056500,14900,14900,14900,14900,0
20240418,181200,42711056500,14900,14900,14900,14900,0
20240418,181100,42711056500,14900,14900,14900,14900,0
20240418,181000,42711056500,14900,14900,14900,14900,0
20240418,180900,42711056500,14900,14900,14900,14900,132137
20240418,180800,42711056500,14900,14900,14900,14900,0
20240418,180700,42711056500,14900,14900,14900,14900,0
20240418,180600,42711056500,14900,14900,14900,14900,0
20240418,180500,42711056500,14900,14900,14900,14900,0
20240418,180400,42711056500,14900,14900,14900,14900,0
20240418,180300,42711056500,14900,14900,14900,14900,0
20240418,180200,42711056500,14900,14900,14900,14900,0
20240418,180100,42711056500,14900,14900,14900,14900,0
20240418,180000,42711056500,14900,14900,14900,14900,0
20240418,175900,42711056500,14900,14900,14900,14900,0
20240418,175800,42711056500,14900,14900,14900,14900,0
20240418,175700,42711056500,14900,14900,14900,14900,0
20240418,175600,42711056500,14900,14900,14900,14900,0
20240418,175500,42711056500,14900,14900,14900,14900,0
20240418,175400,42711056500,14900,14900,14900,14900,0
20240418,175300,42711056500,14900,14900,14900,14900,0
20240418,175200,42711056500,14900,14900,14900,14900,0
20240418,175100,42711056500,14900,14900,14900,14900,0
20240418,175000,42711056500,14900,14900,14900,14900,0
20240418,174900,42711056500,14900,14900,14900,14900,0
20240418,174800,42711056500,14900,14900,14900,14900,0
20240418,174700,42711056500,14900,14900,14900,14900,0
20240418,174600,42711056500,14900,14900,14900,14900,0
20240418,174500,42711056500,14900,14900,14900,14900,0
20240418,174400,42711056500,14900,14900,14900,14900,0
20240418,174300,42711056500,14900,14900,14900,14900,0
20240418,174200,42711056500,14900,14900,14900,14900,0
20240418,174100,42711056500,14900,14900,14900,14900,0
20240418,174000,42711056500,14900,14900,14900,14900,0
20240418,173900,42711056500,14900,14900,14900,14900,132137
20240418,173800,42711056500,14900,14900,14900,14900,0
20240418,173700,42711056500,14900,14900,14900,14900,0
20240418,173600,42711056500,14900,14900,14900,14900,0
20240418,173500,42711056500,14900,14900,14900,14900,0
20240418,173400,42711056500,14900,14900,14900,14900,0
20240418,173300,42711056500,14900,14900,14900,14900,0
20240418,173200,42711056500,14900,14900,14900,14900,0
20240418,173100,42711056500,14900,14900,14900,14900,0
20240418,173000,42711056500,14900,14900,14900,14900,0
20240418,172900,42711056500,14900,14900,14900,14900,0
20240418,172800,42711056500,14900,14900,14900,14900,0
20240418,172700,42711056500,14900,14900,14900,14900,0
20240418,172600,42711056500,14900,14900,14900,14900,0
20240418,172500,42711056500,14900,14900,14900,14900,0
20240418,172400,42711056500,14900,14900,14900,14900,0
20240418,172300,42711056500,14900,14900,14900,14900,0
20240418,172200,42711056500,14900,14900,14900,14900,0
20240418,172100,42711056500,14900,14900,14900,14900,0
20240418,172000,42711056500,14900,14900,14900,14900,0
20240418,171900,42711056500,14900,14900,14900,14900,0
20240418,171800,42711056500,14900,14900,14900,14900,0
20240418,171700,42711056500,14900,14900,14900,14900,0
20240418,171600,42711056500,14900,14900,14900,14900,0
20240418,171500,42711056500,14900,14900,14900,14900,0
20240418,171400,42711056500,14900,14900,14900,14900,0
20240418,171300,42711056500,14900,14900,14900,14900,0
20240418,171200,42711056500,14900,14900,14900,14900,0
20240418,171100,42711056500,14900,14900,14900,14900,0
20240418,171000,42711056500,14900,14900,14900,14900,0
20240418,170900,42711056500,14900,14900,14900,14900,132137
20240418,170800,42711056500,14900,14900,14900,14900,0
20240418,170700,42711056500,14900,14900,14900,14900,0
20240418,170600,42711056500,14900,14900,14900,14900,0
20240418,170500,42711056500,14900,14900,14900,14900,0
20240418,170400,42711056500,14900,14900,14900,14900,0
20240418,170300,42711056500,14900,14900,14900,14900,0
20240418,170200,42711056500,14900,14900,14900,14900,0
20240418,170100,42711056500,14900,14900,14900,14900,0
20240418,170000,42711056500,14900,14900,14900,14900,0
20240418,165900,42711056500,14900,14900,14900,14900,0
20240418,165800,42711056500,14900,14900,14900,14900,0
20240418,165700,42711056500,14900,14900,14900,14900,0
20240418,165600,42711056500,14900,14900,14900,14900,0
20240418,165500,42711056500,14900,14900,14900,14900,0
20240418,165400,42711056500,14900,14900,14900,14900,0
20240418,165300,42711056500,14900,14900,14900,14900,0
20240418,165200,42711056500,14900,14900,14900,14900,0
20240418,165100,42711056500,14900,14900,14900,14900,0
20240418,165000,42711056500,14900,14900,14900,14900,0
20240418,164900,42711056500,14900,14900,14900,14900,0
20240418,164800,42711056500,14900,14900,14900,14900,0
20240418,164700,42711056500,14900,14900,14900,14900,0
20240418,164600,42711056500,14900,14900,14900,14900,0
20240418,164500,42711056500,14900,14900,14900,14900,0
20240418,164400,42711056500,14900,14900,14900,14900,0
20240418,164300,42711056500,14900,14900,14900,14900,0
20240418,164200,42711056500,14900,14900,14900,14900,0
20240418,164100,42711056500,14900,14900,14900,14900,0
20240418,164000,42711056500,14900,14900,14900,14900,0
20240418,163900,42711056500,14900,14900,14900,14900,132137
20240418,163800,42711056500,14900,14900,14900,14900,0
20240418,163700,42711056500,14900,14900,14900,14900,0
20240418,163600,42711056500,14900,14900,14900,14900,0
20240418,163500,42711056500,14900,14900,14900,14900,0
20240418,163400,42711056500,14900,14900,14900,14900,0
20240418,163300,42711056500,14900,14900,14900,14900,0
20240418,163200,42711056500,14900,14900,14900,14900,0
20240418,163100,42711056500,14900,14900,14900,14900,0
20240418,163000,42711056500,14900,14900,14900,14900,0
20240418,162900,42711056500,14900,14900,14900,14900,0
20240418,162800,42711056500,14900,14900,14900,14900,0
20240418,162700,42711056500,14900,14900,14900,14900,0
20240418,162600,42711056500,14900,14900,14900,14900,0
20240418,162500,42711056500,14900,14900,14900,14900,0
20240418,162400,42711056500,14900,14900,14900,14900,0
20240418,162300,42711056500,14900,14900,14900,14900,0
20240418,162200,42711056500,14900,14900,14900,14900,0
20240418,162100,42711056500,14900,14900,14900,14900,0
20240418,162000,42711056500,14900,14900,14900,14900,0
20240418,161900,42711056500,14900,14900,14900,14900,0
20240418,161800,42711056500,14900,14900,14900,14900,0
20240418,161700,42711056500,14900,14900,14900,14900,0
20240418,161600,42711056500,14900,14900,14900,14900,0
20240418,161500,42711056500,14900,14900,14900,14900,0
20240418,161400,42711056500,14900,14900,14900,14900,0
20240418,161300,42711056500,14900,14900,14900,14900,0
20240418,161200,42711056500,14900,14900,14900,14900,0
20240418,161100,42711056500,14900,14900,14900,14900,0
20240418,161000,42711056500,14900,14900,14900,14900,0
20240418,160900,42711056500,14900,14900,14900,14900,132137
20240418,160800,42711056500,14900,14900,14900,14900,0
20240418,160700,42711056500,14900,14900,14900,14900,0
20240418,160600,42711056500,14900,14900,14900,14900,0
20240418,160500,42711056500,14900,14900,14900,14900,0
20240418,160400,42711056500,14900,14900,14900,14900,0
20240418,160300,42711056500,14900,14900,14900,14900,0
20240418,160200,42711056500,14900,14900,14900,14900,0
20240418,160100,42711056500,14900,14900,14900,14900,0
20240418,160000,42711056500,14900,14900,14900,14900,0
20240418,155900,42711056500,14900,14900,14900,14900,0
20240418,155800,42711056500,14900,14900,14900,14900,0
20240418,155700,42711056500,14900,14900,14900,14900,0
20240418,155600,42711056500,14900,14900,14900,14900,0
20240418,155500,42711056500,14900,14900,14900,14900,0
20240418,155400,42711056500,14900,14900,14900,14900,0
20240418,155300,42711056500,14900,14900,14900,14900,0
20240418,155200,42711056500,14900,14900,14900,14900,0
20240418,155100,42711056500,14900,14900,14900,14900,0
20240418,155000,42711056500,14900,14900,14900,14900,0
20240418,154900,42711056500,14900,14900,14900,14900,0
20240418,154800,42711056500,14900,14900,14900,14900,0
20240418,154700,42711056500,14900,14900,14900,14900,0
20240418,154600,42711056500,14900,14900,14900,14900,0
20240418,154500,42711056500,14900,14900,14900,14900,0
20240418,154400,42711056500,14900,14900,14900,14900,0
20240418,154300,42711056500,14900,14900,14900,14900,0
20240418,154200,42711056500,14900,14900,14900,14900,0
20240418,154100,42711056500,14900,14900,14900,14900,0
20240418,154000,42711056500,14900,14900,14900,14900,0
20240418,153900,42711056500,14900,14900,14900,14900,132137
20240418,153800,42711056500,14900,14900,14900,14900,0
20240418,153700,42711056500,14900,14900,14900,14900,0
20240418,153600,42711056500,14900,14900,14900,14900,0
20240418,153500,42711056500,14900,14900,14900,14900,0
20240418,153400,42711056500,14900,14900,14900,14900,0
20240418,153300,42711056500,14900,14900,14900,14900,0
20240418,153200,42711056500,14900,14900,14900,14900,0
20240418,153100,42711056500,14900,14900,14900,14900,0
20240418,153000,42711056500,14900,14900,14900,14900,132137
20240418,152900,40742215200,14920,14920,14920,14920,0
20240418,152800,40742215200,14920,14920,14920,14920,0
20240418,152700,40742215200,14920,14920,14920,14920,0
20240418,152600,40742215200,14920,14920,14920,14920,0
20240418,152500,40742215200,14920,14920,14920,14920,0
20240418,152400,40742215200,14920,14920,14920,14920,0
20240418,152300,40742215200,14920,14920,14920,14920,0
20240418,152200,40742215200,14920,14920,14920,14920,0
20240418,152100,40742215200,14920,14920,14920,14920,0
20240418,152000,40742215200,14920,14920,14920,14920,0
20240418,151900,40742215200,14920,14960,14960,14910,23830
20240418,151800,40386268840,14960,14960,14960,14950,4196
20240418,151700,40323511050,14960,14940,14960,14930,7271
20240418,151600,40214803260,14940,14920,14940,14920,3695
20240418,151500,40159619930,14930,14900,14930,14900,6305
20240418,151400,40065538280,14910,14910,14910,14900,6533
20240418,151300,39968150580,14910,14920,14920,14900,5095
20240418,151200,39892179470,14920,14930,14940,14910,4255
20240418,151100,39828691380,14930,14940,14940,14920,7084
20240418,151000,39722912540,14940,14950,14960,14930,24609
20240418,150900,39355048200,14960,14950,14960,14950,5705
20240418,150800,39269721470,14950,14960,14960,14950,7157
20240418,150700,39162684970,14950,14950,14960,14950,9772
20240418,150600,39016556150,14950,14930,14960,14930,17289
20240418,150500,38758115270,14930,14930,14940,14920,5372
20240418,150400,38677927440,14930,14930,14930,14910,8389
20240418,150300,38552758040,14920,14940,14940,14920,9371
20240418,150200,38412849810,14940,14940,14950,14930,7716
20240418,150100,38297575200,14940,14940,14950,14930,13950
20240418,150000,38089196930,14950,14910,14950,14910,34702
20240418,145900,37571106160,14910,14900,14920,14900,7803
20240418,145800,37454751130,14900,14890,14910,14890,5486
20240418,145700,37372986850,14900,14890,14900,14890,7895
20240418,145600,37255366280,14890,14880,14900,14880,4341
20240418,145500,37190728240,14880,14900,14900,14880,3028
20240418,145400,37145658380,14890,14900,14900,14880,14605
20240418,145300,36928193940,14890,14900,14900,14890,6003
20240418,145200,36838800130,14900,14890,14910,14890,5777
20240418,145100,36752765740,14890,14900,14910,14890,5659
20240418,145000,36668467010,14890,14890,14910,14890,12041
20240418,144900,36489059790,14890,14900,14900,14880,6569
20240418,144800,36391224110,14900,14880,14900,14880,4528
20240418,144700,36323789670,14890,14890,14900,14880,22563
20240418,144600,35987828990,14880,14880,14890,14870,3830
20240418,144500,35930850890,14880,14870,14880,14870,3717
20240418,144400,35875561270,14880,14870,14880,14870,2997
20240418,144300,35830975600,14880,14870,14890,14870,3435
20240418,144200,35779877950,14870,14890,14900,14870,11629
20240418,144100,35606701010,14890,14890,14900,14880,12242
20240418,144000,35424410280,14890,14880,14890,14880,14862
20240418,143900,35203132290,14880,14880,14890,14880,3144
20240418,143800,35156336930,14890,14870,14890,14860,12514
20240418,143700,34970295650,14870,14880,14880,14860,4582
20240418,143600,34902148230,14880,14880,14880,14870,1976
20240418,143500,34872752190,14860,14880,14890,14860,10352
20240418,143400,34718711510,14880,14870,14890,14870,12524
20240418,143300,34532366100,14880,14870,14880,14860,5494
20240418,143200,34450662330,14880,14850,14880,14850,12755
20240418,143100,34261038710,14850,14860,14870,14840,9654
20240418,143000,34117624130,14860,14860,14870,14850,6328
20240418,142900,34023587890,14860,14840,14860,14830,7768
20240418,142800,33908287400,14840,14820,14840,14820,2947
20240418,142700,33864576850,14820,14820,14840,14820,6396
20240418,142600,33769725830,14830,14820,14830,14820,2387
20240418,142500,33734333270,14830,14790,14830,14790,4834
20240418,142400,33662763100,14800,14770,14800,14770,4292
20240418,142300,33599322840,14770,14760,14790,14750,9498
20240418,142200,33459026580,14770,14770,14770,14750,8536
20240418,142100,33333022520,14770,14770,14780,14760,4914
20240418,142000,33260450730,14780,14790,14790,14770,14867
20240418,141900,33040745780,14790,14780,14790,14780,4055
20240418,141800,32980798370,14780,14790,14790,14780,4540
20240418,141700,32913685160,14790,14810,14810,14780,7931
20240418,141600,32796367610,14800,14800,14810,14790,2250
20240418,141500,32763070920,14800,14800,14810,14790,8786
20240418,141400,32633055530,14800,14790,14800,14790,2825
20240418,141300,32591255730,14800,14790,14800,14790,4448
20240418,141200,32525453080,14790,14800,14820,14790,4610
20240418,141100,32457212290,14800,14820,14820,14790,9576
20240418,141000,32315468440,14820,14820,14840,14800,5073
20240418,140900,32240340620,14820,14800,14820,14800,6905
20240418,140800,32138118030,14800,14800,14810,14800,2064
20240418,140700,32107557990,14810,14800,14840,14800,6638
20240418,140600,32009260470,14800,14810,14810,14800,3220
20240418,140500,31961584950,14810,14810,14830,14810,3725
20240418,140400,31906397170,14810,14820,14840,14810,6429
20240418,140300,31811113560,14820,14830,14830,14820,1809
20240418,140200,31784292690,14820,14830,14840,14820,3481
20240418,140100,31732664700,14830,14830,14840,14820,2357
20240418,140000,31697704050,14830,14830,14850,14820,2341
20240418,135900,31662971590,14830,14820,14830,14810,3794
20240418,135800,31606740870,14830,14840,14850,14810,2398
20240418,135700,31571179320,14840,14850,14860,14830,4952
20240418,135600,31497652400,14850,14870,14870,14850,4108
20240418,135500,31436629690,14860,14820,14860,14820,4085
20240418,135400,31375998210,14820,14810,14830,14810,3243
20240418,135300,31327941850,14820,14820,14830,14810,1881
20240418,135200,31300068980,14820,14810,14820,14800,2799
20240418,135100,31258619270,14820,14810,14820,14800,921
20240418,135000,31244975810,14810,14800,14810,14800,6215
20240418,134900,31152983000,14800,14820,14830,14800,3730
20240418,134800,31097731990,14820,14820,14830,14810,4739
20240418,134700,31027511710,14820,14800,14820,14800,5403
20240418,134600,30947515510,14800,14820,14820,14800,4986
20240418,134500,30873681590,14820,14820,14820,14810,5243
20240418,134400,30796002290,14810,14800,14820,14800,3814
20240418,134300,30739524360,14800,14810,14810,14800,2235
20240418,134200,30706429640,14800,14800,14810,14800,3130
20240418,134100,30660088140,14810,14820,14820,14800,8085
20240418,134000,30540334870,14820,14820,14830,14810,3726
20240418,133900,30485116620,14830,14830,14830,14820,2551
20240418,133800,30447298910,14820,14830,14840,14820,2630
20240418,133700,30408306670,14830,14820,14830,14810,4318
20240418,133600,30344314820,14820,14840,14850,14810,1810
20240418,133500,30317475990,14830,14840,14850,14820,12330
20240418,133400,30134630640,14840,14870,14870,14830,6056
20240418,133300,30044715510,14870,14870,14870,14850,2584
20240418,133200,30006305350,14860,14850,14880,14840,4279
20240418,133100,29942734480,14860,14840,14860,14840,2435
20240418,133000,29906567930,14850,14840,14860,14840,3103
20240418,132900,29860486910,14850,14870,14870,14830,2724
20240418,132800,29820054550,14870,14850,14870,14820,5666
20240418,132700,29735965820,14850,14840,14860,14840,1842
20240418,132600,29708619840,14840,14860,14870,14830,16947
20240418,132500,29456984880,14860,14870,14890,14860,2959
20240418,132400,29412988130,14870,14880,14890,14850,6003
20240418,132300,29323731990,14890,14880,14890,14870,4000
20240418,132200,29264203960,14880,14880,14880,14870,2577
20240418,132100,29225869410,14880,14860,14880,14860,5463
20240418,132000,29144609540,14860,14850,14870,14840,2730
20240418,131900,29104062900,14840,14820,14850,14820,2171
20240418,131800,29071850630,14820,14820,14850,14820,2877
20240418,131700,29029176780,14830,14820,14840,14820,1557
20240418,131600,29006092840,14820,14820,14840,14810,4740
20240418,131500,28935830320,14810,14840,14840,14810,2262
20240418,131400,28902288170,14830,14830,14840,14820,5064
20240418,131300,28827205750,14830,14850,14850,14830,11044
20240418,131200,28663309350,14860,14840,14860,14840,3093
20240418,131100,28617387340,14840,14870,14880,14840,3553
20240418,131000,28564601380,14870,14860,14870,14850,8336
20240418,130900,28440789000,14860,14870,14880,14850,5921
20240418,130800,28352785680,14870,14880,14880,14870,3483
20240418,130700,28300979340,14880,14900,14900,14870,3297
20240418,130600,28251908870,14900,14890,14900,14880,3487
20240418,130500,28199992730,14890,14890,14900,14870,1935
20240418,130400,28171186440,14890,14890,14900,14880,3752
20240418,130300,28115306920,14890,14900,14900,14880,5973
20240418,130200,28026343230,14890,14870,14910,14860,6451
20240418,130100,27930296520,14870,14850,14870,14850,3416
20240418,130000,27879514930,14860,14850,14870,14850,1937
20240418,125900,27850728950,14860,14860,14870,14850,2411
20240418,125800,27814893390,14860,14860,14870,14860,3937
20240418,125700,27756376040,14860,14880,14890,14860,6879
20240418,125600,27654060840,14880,14880,14900,14870,4522
20240418,125500,27586754330,14880,14860,14880,14850,3545
20240418,125400,27534056910,14860,14860,14880,14860,3588
20240418,125300,27480711350,14860,14840,14860,14840,3864
20240418,125200,27423323530,14850,14840,14850,14830,4239
20240418,125100,27360411450,14830,14830,14850,14820,5170
20240418,125000,27283720050,14820,14790,14830,14780,4687
20240418,124900,27214351370,14790,14770,14790,14760,3318
20240418,124800,27165317050,14770,14760,14770,14750,1295
20240418,124700,27146203080,14770,14750,14780,14750,6103
20240418,124600,27056069270,14760,14750,14760,14750,2426
20240418,124500,27020276990,14750,14760,14760,14750,5052
20240418,124400,26945742600,14750,14760,14770,14740,26269
20240418,124300,26558175820,14760,14790,14800,14760,17687
20240418,124200,26296885090,14800,14790,14800,14790,2451
20240418,124100,26260625340,14800,14790,14800,14790,2897
20240418,124000,26217765860,14800,14800,14810,14790,3618
20240418,123900,26164222570,14800,14810,14810,14780,14891
20240418,123800,25943803120,14810,14800,14810,14790,2219
20240418,123700,25910957340,14800,14790,14800,14780,3874
20240418,123600,25853653040,14790,14810,14820,14770,16223
20240418,123500,25613672670,14810,14820,14850,14800,5452
20240418,123400,25532885080,14820,14810,14830,14810,3900
20240418,123300,25475085340,14810,14800,14820,14790,8096
20240418,123200,25355280420,14790,14810,14810,14790,8785
20240418,123100,25225271830,14810,14830,14830,14800,8693
20240418,123000,25096493380,14820,14850,14860,14820,14439
20240418,122900,24882322140,14840,14880,14890,14840,8780
20240418,122800,24751876090,14880,14880,14890,14870,3795
20240418,122700,24695420940,14890,14880,14890,14880,2140
20240418,122600,24663564320,14890,14890,14900,14880,5304
20240418,122500,24584608210,14890,14890,14900,14880,3578
20240418,122400,24531338020,14890,14890,14900,14880,4817
20240418,122300,24459601920,14890,14900,14910,14890,5454
20240418,122200,24378365240,14900,14900,14910,14890,3047
20240418,122100,24332968440,14910,14920,14920,14890,4108
20240418,122000,24271768380,14900,14900,14920,14890,3873
20240418,121900,24214022570,14900,14920,14920,14890,7994
20240418,121800,24094854360,14920,14930,14940,14910,4987
20240418,121700,24020422920,14930,14930,14940,14920,2694
20240418,121600,23980208100,14940,14940,14940,14930,2466
20240418,121500,23943375980,14930,14930,14940,14930,2152
20240418,121400,23911237410,14930,14930,14940,14920,8548
20240418,121300,23783563720,14920,14930,14930,14920,2334
20240418,121200,23748727730,14930,14920,14930,14910,5273
20240418,121100,23670053430,14920,14920,14930,14910,3443
20240418,121000,23618668060,14930,14930,14930,14920,969
20240418,120900,23604205440,14920,14940,14940,14920,5198
20240418,120800,23526625880,14920,14920,14940,14920,6538
20240418,120700,23429037780,14920,14930,14930,14920,3315
20240418,120600,23379562240,14930,14920,14930,14910,2502
20240418,120500,23342224900,14920,14920,14930,14910,2471
20240418,120400,23305367900,14910,14920,14920,14910,2833
20240418,120300,23263114780,14920,14900,14920,14900,4602
20240418,120200,23194503700,14910,14880,14910,14880,5272
20240418,120100,23115940220,14880,14900,14910,14880,5595
20240418,120000,23032599560,14900,14890,14900,14880,2546
20240418,115900,22994690740,14890,14890,14900,14880,2912
20240418,115800,22951335130,14880,14870,14890,14870,4179
20240418,115700,22889149650,14880,14880,14890,14870,2290
20240418,115600,22855071100,14880,14890,14890,14870,4867
20240418,115500,22782621330,14870,14870,14890,14870,5548
20240418,115400,22700036510,14880,14860,14880,14860,3669
20240418,115300,22645481730,14860,14880,14880,14860,4389
20240418,115200,22580220430,14870,14880,14880,14870,2896
20240418,115100,22537148030,14870,14900,14910,14870,8449
20240418,115000,22411358140,14900,14910,14920,14900,7174
20240418,114900,22304438980,14910,14920,14920,14900,5760
20240418,114800,22218550700,14910,14910,14920,14910,3289
20240418,114700,22169496810,14920,14920,14920,14910,4218
20240418,114600,22106574840,14910,14910,14920,14900,8738
20240418,114500,21976280830,14900,14900,14910,14900,2181
20240418,114400,21943763790,14900,14910,14910,14900,3973
20240418,114300,21884538710,14900,14890,14910,14890,2664
20240418,114200,21844840620,14890,14890,14900,14890,2430
20240418,114100,21808646910,14900,14890,14900,14890,2857
20240418,114000,21766095770,14880,14880,14890,14880,3719
20240418,113900,21710733900,14880,14880,14890,14880,13212
20240418,113800,21514122610,14880,14900,14920,14880,10109
20240418,113700,21363550090,14900,14910,14920,14890,9491
20240418,113600,21222082820,14900,14910,14910,14900,4749
20240418,113500,21151295820,14910,14900,14910,14890,12682
20240418,113400,20962293630,14910,14890,14910,14890,22612
20240418,113300,20625401310,14890,14890,14890,14880,7650
20240418,113200,20511505170,14880,14880,14890,14880,8399
20240418,113100,20386487300,14890,14870,14890,14870,9115
20240418,113000,20250866770,14870,14860,14880,14860,16455
20240418,112900,20006030030,14860,14870,14880,14860,15205
20240418,112800,19779879000,14870,14880,14880,14870,5392
20240418,112700,19699672850,14880,14870,14880,14860,6128
20240418,112600,19608528700,14870,14870,14880,14860,2775
20240418,112500,19567273900,14870,14870,14880,14860,17757
20240418,112400,19303153680,14870,14870,14880,14860,6228
20240418,112300,19210512790,14870,14880,14880,14860,6520
20240418,112200,19113543750,14870,14870,14880,14860,6189
20240418,112100,19021497640,14860,14870,14870,14860,8180
20240418,112000,18899864310,14860,14870,14870,14860,14868
20240418,111900,18678802760,14860,14840,14870,14830,54427
20240418,111800,17870558490,14830,14830,14840,14810,3512
20240418,111700,17818477110,14840,14830,14840,14820,4499
20240418,111600,17751754830,14830,14830,14840,14830,5172
20240418,111500,17675047110,14840,14840,14840,14830,3914
20240418,111400,17616986460,14830,14810,14840,14810,23099
20240418,111300,17274523090,14810,14800,14820,14800,6412
20240418,111200,17179568480,14800,14780,14810,14780,8430
20240418,111100,17054831780,14780,14780,14790,14770,349
20240418,111000,17049671640,14780,14780,14790,14770,2838
20240418,110900,17007724230,14790,14780,14790,14770,2574
20240418,110800,16969679510,14770,14770,14780,14760,5039
20240418,110700,16895262870,14780,14770,14780,14770,2249
20240418,110600,16862043560,14780,14780,14780,14770,620
20240418,110500,16852883400,14770,14770,14780,14770,3556
20240418,110400,16800359620,14780,14770,14780,14760,1225
20240418,110300,16782263530,14780,14760,14780,14760,2727
20240418,110200,16741991140,14750,14770,14770,14750,941
20240418,110100,16728100790,14770,14760,14770,14750,5395
20240418,110000,16648462890,14760,14760,14770,14750,6860
20240418,105900,16547194490,14760,14780,14780,14760,3525
20240418,105800,16495133290,14770,14780,14790,14770,6253
20240418,105700,16402731990,14780,14790,14790,14780,942
20240418,105600,16388804440,14780,14790,14800,14780,5866
20240418,105500,16302044500,14790,14790,14800,14790,962
20240418,105400,16287814540,14790,14790,14800,14790,2121
20240418,105300,16256431340,14800,14820,14820,14790,18254
20240418,105200,15986104530,14820,14810,14820,14810,2101
20240418,105100,15954974270,14810,14820,14820,14810,2720
20240418,105000,15914667190,14820,14820,14820,14810,917
20240418,104900,15901082110,14810,14810,14820,14810,2487
20240418,104800,15864239330,14800,14810,14820,14800,1585
20240418,104700,15840768460,14800,14800,14810,14800,560
20240418,104600,15832477100,14810,14800,14810,14800,714
20240418,104500,15821906090,14810,14820,14820,14800,2540
20240418,104400,15784288110,14820,14810,14820,14800,3668
20240418,104300,15729967520,14800,14810,14810,14800,1560
20240418,104200,15706867640,14800,14800,14810,14790,945
20240418,104100,15692880370,14800,14800,14800,14790,6199
20240418,104000,15601182420,14800,14800,14810,14790,2556
20240418,103900,15563367180,14810,14800,14810,14790,4292
20240418,103800,15499836720,14800,14800,14800,14790,1839
20240418,103700,15472632440,14790,14790,14800,14780,1595
20240418,103600,15449046950,14780,14790,14800,14780,1094
20240418,103500,15432869800,14800,14780,14800,14780,1730
20240418,103400,15407285030,14790,14780,14790,14760,6403
20240418,103300,15312707100,14770,14760,14780,14760,1488
20240418,103200,15290732580,14770,14780,14790,14770,6650
20240418,103100,15192484730,14780,14800,14810,14780,17381
20240418,103000,14935233460,14800,14810,14820,14800,2102
20240418,102900,14904105480,14810,14820,14820,14800,3371
20240418,102800,14854184240,14820,14820,14820,14810,1320
20240418,102700,14834632940,14810,14800,14810,14800,1863
20240418,102600,14807047870,14810,14810,14810,14800,2011
20240418,102500,14777269890,14800,14810,14820,14800,6998
20240418,102400,14673628260,14810,14820,14830,14810,6790
20240418,102300,14572976040,14810,14820,14830,14800,16498
20240418,102200,14328616870,14810,14810,14840,14810,9180
20240418,102100,14192572730,14820,14810,14830,14810,2056
20240418,102000,14162101770,14810,14810,14830,14810,4459
20240418,101900,14095998480,14820,14800,14820,14800,7564
20240418,101800,13983932350,14800,14800,14810,14800,2366
20240418,101700,13948904880,14800,14820,14830,14800,9615
20240418,101600,13806449190,14820,14830,14840,14810,6352
20240418,101500,13712310180,14840,14840,14840,14810,4818
20240418,101400,13640892350,14830,14840,14850,14820,8022
20240418,101300,13521908170,14840,14850,14850,14830,3815
20240418,101200,13465283600,14850,14790,14850,14790,34971
20240418,101100,12946916520,14800,14790,14800,14780,3287
20240418,101000,12898287730,14790,14780,14800,14780,2218
20240418,100900,12865487420,14780,14770,14790,14770,6023
20240418,100800,12776516080,14780,14790,14800,14770,3939
20240418,100700,12718278810,14790,14790,14800,14780,6524
20240418,100600,12621807810,14790,14800,14810,14780,7163
20240418,100500,12515847550,14800,14800,14810,14790,8655
20240418,100400,12387748700,14790,14790,14800,14790,1251
20240418,100300,12369245230,14790,14790,14800,14790,3098
20240418,100200,12323423140,14790,14770,14790,14770,2528
20240418,100100,12286048060,14780,14780,14800,14770,6909
20240418,100000,12183947370,14790,14800,14810,14780,8532
20240418,095900,12057713650,14800,14800,14810,14790,6897
20240418,095800,11955637460,14810,14790,14810,14790,7793
20240418,095700,11840303010,14790,14760,14800,14760,6608
20240418,095600,11742645530,14770,14760,14770,14760,1287
20240418,095500,11723644310,14770,14770,14780,14760,2122
20240418,095400,11692306070,14770,14760,14770,14750,1557
20240418,095300,11669322980,14760,14750,14760,14750,2367
20240418,095200,11634397100,14750,14740,14760,14740,4894
20240418,095100,11562246790,14740,14750,14760,14740,7417
20240418,095000,11452905450,14750,14780,14800,14740,16771
20240418,094900,11205425190,14780,14800,14810,14770,16097
20240418,094800,10967386390,14810,14820,14820,14800,5999
20240418,094700,10878540000,14820,14800,14820,14780,7178
20240418,094600,10772304660,14790,14790,14800,14770,3827
20240418,094500,10715701340,14790,14770,14790,14770,9775
20240418,094400,10571295250,14780,14800,14810,14780,7208
20240418,094300,10464687530,14800,14820,14820,14800,7743
20240418,094200,10350054810,14820,14850,14850,14810,24819
20240418,094100,9981964290,14840,14840,14850,14830,16544
20240418,094000,9736444790,14830,14820,14840,14810,20979
20240418,093900,9425419700,14830,14800,14830,14800,16413
20240418,093800,9182241780,14800,14740,14810,14740,53947
20240418,093700,8384939530,14740,14750,14750,14740,3960
20240418,093600,8326554330,14740,14740,14750,14730,5681
20240418,093500,8242799290,14740,14710,14750,14700,10957
20240418,093400,8081385950,14710,14700,14710,14690,2153
20240418,093300,8049731420,14700,14710,14710,14690,7579
20240418,093200,7938322390,14710,14730,14730,14690,18132
20240418,093100,7671647650,14730,14730,14740,14730,5614
20240418,093000,7588942060,14740,14720,14740,14720,7394
20240418,092900,7480051080,14730,14700,14730,14700,4987
20240418,092800,7406666490,14700,14710,14710,14700,5084
20240418,092700,7331890210,14710,14710,14720,14700,10060
20240418,092600,7183861140,14720,14690,14720,14690,8318
20240418,092500,7061562990,14700,14680,14700,14670,6193
20240418,092400,6970609400,14680,14700,14700,14680,10268
20240418,092300,6819773730,14700,14710,14710,14690,7192
20240418,092200,6714050280,14720,14730,14740,14700,8941
20240418,092100,6582536800,14740,14760,14770,14710,15754
20240418,092000,6350258370,14760,14750,14780,14740,23755
20240418,091900,5999653730,14740,14710,14740,14710,13480
20240418,091800,5801090580,14710,14680,14720,14670,24866
20240418,091700,5435463290,14680,14670,14690,14670,12269
20240418,091600,5255324060,14680,14640,14690,14640,17845
20240418,091500,4993531140,14640,14630,14660,14630,12948
20240418,091400,4803910900,14640,14630,14640,14620,15277
20240418,091300,4580354390,14630,14570,14650,14570,52098
20240418,091200,3819297160,14580,14550,14590,14550,23310
20240418,091100,3479595680,14550,14580,14580,14530,8877
20240418,091000,3350360170,14580,14550,14580,14520,30525
20240418,090900,2906058410,14540,14500,14550,14490,15436
20240418,090800,2681941140,14500,14500,14510,14490,11191
20240418,090700,2519698350,14500,14530,14540,14480,33235
20240418,090600,2037462920,14530,14520,14540,14510,10781
20240418,090500,1880857660,14520,14510,14520,14500,14534
20240418,090400,1670062420,14510,14500,14520,14490,13938
20240418,090300,1467864060,14500,14460,14510,14460,21294
20240418,090200,1159337000,14460,14490,14500,14450,16213
20240418,090100,924608270,14490,14500,14520,14470,23960
20240418,090000,577248840,14500,14400,14550,14400,35941