stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,195100,48117028090,18170,18170,18170,18170,29531
20240412,195000,48117028090,18170,18170,18170,18170,0
20240412,194900,48117028090,18170,18170,18170,18170,0
20240412,194800,48117028090,18170,18170,18170,18170,0
20240412,194700,48117028090,18170,18170,18170,18170,0
20240412,194600,48117028090,18170,18170,18170,18170,0
20240412,194500,48117028090,18170,18170,18170,18170,0
20240412,194400,48117028090,18170,18170,18170,18170,0
20240412,194300,48117028090,18170,18170,18170,18170,0
20240412,194200,48117028090,18170,18170,18170,18170,0
20240412,194100,48117028090,18170,18170,18170,18170,0
20240412,194000,48117028090,18170,18170,18170,18170,0
20240412,193900,48117028090,18170,18170,18170,18170,0
20240412,193800,48117028090,18170,18170,18170,18170,0
20240412,193700,48117028090,18170,18170,18170,18170,0
20240412,193600,48117028090,18170,18170,18170,18170,0
20240412,193500,48117028090,18170,18170,18170,18170,0
20240412,193400,48117028090,18170,18170,18170,18170,0
20240412,193300,48117028090,18170,18170,18170,18170,0
20240412,193200,48117028090,18170,18170,18170,18170,0
20240412,193100,48117028090,18170,18170,18170,18170,0
20240412,193000,48117028090,18170,18170,18170,18170,0
20240412,192900,48117028090,18170,18170,18170,18170,0
20240412,192800,48117028090,18170,18170,18170,18170,0
20240412,192700,48117028090,18170,18170,18170,18170,0
20240412,192600,48117028090,18170,18170,18170,18170,0
20240412,192500,48117028090,18170,18170,18170,18170,0
20240412,192400,48117028090,18170,18170,18170,18170,0
20240412,192300,48117028090,18170,18170,18170,18170,0
20240412,192200,48117028090,18170,18170,18170,18170,0
20240412,192100,48117028090,18170,18170,18170,18170,29531
20240412,192000,48117028090,18170,18170,18170,18170,0
20240412,191900,48117028090,18170,18170,18170,18170,0
20240412,191800,48117028090,18170,18170,18170,18170,0
20240412,191700,48117028090,18170,18170,18170,18170,0
20240412,191600,48117028090,18170,18170,18170,18170,0
20240412,191500,48117028090,18170,18170,18170,18170,0
20240412,191400,48117028090,18170,18170,18170,18170,0
20240412,191300,48117028090,18170,18170,18170,18170,0
20240412,191200,48117028090,18170,18170,18170,18170,0
20240412,191100,48117028090,18170,18170,18170,18170,0
20240412,191000,48117028090,18170,18170,18170,18170,0
20240412,190900,48117028090,18170,18170,18170,18170,0
20240412,190800,48117028090,18170,18170,18170,18170,0
20240412,190700,48117028090,18170,18170,18170,18170,0
20240412,190600,48117028090,18170,18170,18170,18170,0
20240412,190500,48117028090,18170,18170,18170,18170,0
20240412,190400,48117028090,18170,18170,18170,18170,0
20240412,190300,48117028090,18170,18170,18170,18170,0
20240412,190200,48117028090,18170,18170,18170,18170,0
20240412,190100,48117028090,18170,18170,18170,18170,0
20240412,190000,48117028090,18170,18170,18170,18170,0
20240412,185900,48117028090,18170,18170,18170,18170,0
20240412,185800,48117028090,18170,18170,18170,18170,0
20240412,185700,48117028090,18170,18170,18170,18170,0
20240412,185600,48117028090,18170,18170,18170,18170,0
20240412,185500,48117028090,18170,18170,18170,18170,0
20240412,185400,48117028090,18170,18170,18170,18170,0
20240412,185300,48117028090,18170,18170,18170,18170,0
20240412,185200,48117028090,18170,18170,18170,18170,0
20240412,185100,48117028090,18170,18170,18170,18170,29531
20240412,185000,48117028090,18170,18170,18170,18170,0
20240412,184900,48117028090,18170,18170,18170,18170,0
20240412,184800,48117028090,18170,18170,18170,18170,0
20240412,184700,48117028090,18170,18170,18170,18170,0
20240412,184600,48117028090,18170,18170,18170,18170,0
20240412,184500,48117028090,18170,18170,18170,18170,0
20240412,184400,48117028090,18170,18170,18170,18170,0
20240412,184300,48117028090,18170,18170,18170,18170,0
20240412,184200,48117028090,18170,18170,18170,18170,0
20240412,184100,48117028090,18170,18170,18170,18170,0
20240412,184000,48117028090,18170,18170,18170,18170,0
20240412,183900,48117028090,18170,18170,18170,18170,0
20240412,183800,48117028090,18170,18170,18170,18170,0
20240412,183700,48117028090,18170,18170,18170,18170,0
20240412,183600,48117028090,18170,18170,18170,18170,0
20240412,183500,48117028090,18170,18170,18170,18170,0
20240412,183400,48117028090,18170,18170,18170,18170,0
20240412,183300,48117028090,18170,18170,18170,18170,0
20240412,183200,48117028090,18170,18170,18170,18170,0
20240412,183100,48117028090,18170,18170,18170,18170,0
20240412,183000,48117028090,18170,18170,18170,18170,0
20240412,182900,48117028090,18170,18170,18170,18170,0
20240412,182800,48117028090,18170,18170,18170,18170,0
20240412,182700,48117028090,18170,18170,18170,18170,0
20240412,182600,48117028090,18170,18170,18170,18170,0
20240412,182500,48117028090,18170,18170,18170,18170,0
20240412,182400,48117028090,18170,18170,18170,18170,0
20240412,182300,48117028090,18170,18170,18170,18170,0
20240412,182200,48117028090,18170,18170,18170,18170,0
20240412,182100,48117028090,18170,18170,18170,18170,29531
20240412,182000,48117028090,18170,18170,18170,18170,0
20240412,181900,48117028090,18170,18170,18170,18170,0
20240412,181800,48117028090,18170,18170,18170,18170,0
20240412,181700,48117028090,18170,18170,18170,18170,0
20240412,181600,48117028090,18170,18170,18170,18170,0
20240412,181500,48117028090,18170,18170,18170,18170,0
20240412,181400,48117028090,18170,18170,18170,18170,0
20240412,181300,48117028090,18170,18170,18170,18170,0
20240412,181200,48117028090,18170,18170,18170,18170,0
20240412,181100,48117028090,18170,18170,18170,18170,0
20240412,181000,48117028090,18170,18170,18170,18170,0
20240412,180900,48117028090,18170,18170,18170,18170,0
20240412,180800,48117028090,18170,18170,18170,18170,0
20240412,180700,48117028090,18170,18170,18170,18170,0
20240412,180600,48117028090,18170,18170,18170,18170,0
20240412,180500,48117028090,18170,18170,18170,18170,0
20240412,180400,48117028090,18170,18170,18170,18170,0
20240412,180300,48117028090,18170,18170,18170,18170,0
20240412,180200,48117028090,18170,18170,18170,18170,0
20240412,180100,48117028090,18170,18170,18170,18170,0
20240412,180000,48117028090,18170,18170,18170,18170,0
20240412,175900,48117028090,18170,18170,18170,18170,0
20240412,175800,48117028090,18170,18170,18170,18170,0
20240412,175700,48117028090,18170,18170,18170,18170,0
20240412,175600,48117028090,18170,18170,18170,18170,0
20240412,175500,48117028090,18170,18170,18170,18170,0
20240412,175400,48117028090,18170,18170,18170,18170,0
20240412,175300,48117028090,18170,18170,18170,18170,0
20240412,175200,48117028090,18170,18170,18170,18170,0
20240412,175100,48117028090,18170,18170,18170,18170,29531
20240412,175000,48117028090,18170,18170,18170,18170,0
20240412,174900,48117028090,18170,18170,18170,18170,0
20240412,174800,48117028090,18170,18170,18170,18170,0
20240412,174700,48117028090,18170,18170,18170,18170,0
20240412,174600,48117028090,18170,18170,18170,18170,0
20240412,174500,48117028090,18170,18170,18170,18170,0
20240412,174400,48117028090,18170,18170,18170,18170,0
20240412,174300,48117028090,18170,18170,18170,18170,0
20240412,174200,48117028090,18170,18170,18170,18170,0
20240412,174100,48117028090,18170,18170,18170,18170,0
20240412,174000,48117028090,18170,18170,18170,18170,0
20240412,173900,48117028090,18170,18170,18170,18170,0
20240412,173800,48117028090,18170,18170,18170,18170,0
20240412,173700,48117028090,18170,18170,18170,18170,0
20240412,173600,48117028090,18170,18170,18170,18170,0
20240412,173500,48117028090,18170,18170,18170,18170,0
20240412,173400,48117028090,18170,18170,18170,18170,0
20240412,173300,48117028090,18170,18170,18170,18170,0
20240412,173200,48117028090,18170,18170,18170,18170,0
20240412,173100,48117028090,18170,18170,18170,18170,0
20240412,173000,48117028090,18170,18170,18170,18170,0
20240412,172900,48117028090,18170,18170,18170,18170,0
20240412,172800,48117028090,18170,18170,18170,18170,0
20240412,172700,48117028090,18170,18170,18170,18170,0
20240412,172600,48117028090,18170,18170,18170,18170,0
20240412,172500,48117028090,18170,18170,18170,18170,0
20240412,172400,48117028090,18170,18170,18170,18170,0
20240412,172300,48117028090,18170,18170,18170,18170,0
20240412,172200,48117028090,18170,18170,18170,18170,0
20240412,172100,48117028090,18170,18170,18170,18170,29531
20240412,172000,48117028090,18170,18170,18170,18170,0
20240412,171900,48117028090,18170,18170,18170,18170,0
20240412,171800,48117028090,18170,18170,18170,18170,0
20240412,171700,48117028090,18170,18170,18170,18170,0
20240412,171600,48117028090,18170,18170,18170,18170,0
20240412,171500,48117028090,18170,18170,18170,18170,0
20240412,171400,48117028090,18170,18170,18170,18170,0
20240412,171300,48117028090,18170,18170,18170,18170,0
20240412,171200,48117028090,18170,18170,18170,18170,0
20240412,171100,48117028090,18170,18170,18170,18170,0
20240412,171000,48117028090,18170,18170,18170,18170,0
20240412,170900,48117028090,18170,18170,18170,18170,0
20240412,170800,48117028090,18170,18170,18170,18170,0
20240412,170700,48117028090,18170,18170,18170,18170,0
20240412,170600,48117028090,18170,18170,18170,18170,0
20240412,170500,48117028090,18170,18170,18170,18170,0
20240412,170400,48117028090,18170,18170,18170,18170,0
20240412,170300,48117028090,18170,18170,18170,18170,0
20240412,170200,48117028090,18170,18170,18170,18170,0
20240412,170100,48117028090,18170,18170,18170,18170,0
20240412,170000,48117028090,18170,18170,18170,18170,0
20240412,165900,48117028090,18170,18170,18170,18170,0
20240412,165800,48117028090,18170,18170,18170,18170,0
20240412,165700,48117028090,18170,18170,18170,18170,0
20240412,165600,48117028090,18170,18170,18170,18170,0
20240412,165500,48117028090,18170,18170,18170,18170,0
20240412,165400,48117028090,18170,18170,18170,18170,0
20240412,165300,48117028090,18170,18170,18170,18170,0
20240412,165200,48117028090,18170,18170,18170,18170,0
20240412,165100,48117028090,18170,18170,18170,18170,29531
20240412,165000,48117028090,18170,18170,18170,18170,0
20240412,164900,48117028090,18170,18170,18170,18170,0
20240412,164800,48117028090,18170,18170,18170,18170,0
20240412,164700,48117028090,18170,18170,18170,18170,0
20240412,164600,48117028090,18170,18170,18170,18170,0
20240412,164500,48117028090,18170,18170,18170,18170,0
20240412,164400,48117028090,18170,18170,18170,18170,0
20240412,164300,48117028090,18170,18170,18170,18170,0
20240412,164200,48117028090,18170,18170,18170,18170,0
20240412,164100,48117028090,18170,18170,18170,18170,0
20240412,164000,48117028090,18170,18170,18170,18170,0
20240412,163900,48117028090,18170,18170,18170,18170,0
20240412,163800,48117028090,18170,18170,18170,18170,0
20240412,163700,48117028090,18170,18170,18170,18170,0
20240412,163600,48117028090,18170,18170,18170,18170,0
20240412,163500,48117028090,18170,18170,18170,18170,0
20240412,163400,48117028090,18170,18170,18170,18170,0
20240412,163300,48117028090,18170,18170,18170,18170,0
20240412,163200,48117028090,18170,18170,18170,18170,0
20240412,163100,48117028090,18170,18170,18170,18170,0
20240412,163000,48117028090,18170,18170,18170,18170,0
20240412,162900,48117028090,18170,18170,18170,18170,0
20240412,162800,48117028090,18170,18170,18170,18170,0
20240412,162700,48117028090,18170,18170,18170,18170,0
20240412,162600,48117028090,18170,18170,18170,18170,0
20240412,162500,48117028090,18170,18170,18170,18170,0
20240412,162400,48117028090,18170,18170,18170,18170,0
20240412,162300,48117028090,18170,18170,18170,18170,0
20240412,162200,48117028090,18170,18170,18170,18170,0
20240412,162100,48117028090,18170,18170,18170,18170,29531
20240412,162000,48117028090,18170,18170,18170,18170,0
20240412,161900,48117028090,18170,18170,18170,18170,0
20240412,161800,48117028090,18170,18170,18170,18170,0
20240412,161700,48117028090,18170,18170,18170,18170,0
20240412,161600,48117028090,18170,18170,18170,18170,0
20240412,161500,48117028090,18170,18170,18170,18170,0
20240412,161400,48117028090,18170,18170,18170,18170,0
20240412,161300,48117028090,18170,18170,18170,18170,0
20240412,161200,48117028090,18170,18170,18170,18170,0
20240412,161100,48117028090,18170,18170,18170,18170,0
20240412,161000,48117028090,18170,18170,18170,18170,0
20240412,160900,48117028090,18170,18170,18170,18170,0
20240412,160800,48117028090,18170,18170,18170,18170,0
20240412,160700,48117028090,18170,18170,18170,18170,0
20240412,160600,48117028090,18170,18170,18170,18170,0
20240412,160500,48117028090,18170,18170,18170,18170,0
20240412,160400,48117028090,18170,18170,18170,18170,0
20240412,160300,48117028090,18170,18170,18170,18170,0
20240412,160200,48117028090,18170,18170,18170,18170,0
20240412,160100,48117028090,18170,18170,18170,18170,0
20240412,160000,48117028090,18170,18170,18170,18170,0
20240412,155900,48117028090,18170,18170,18170,18170,0
20240412,155800,48117028090,18170,18170,18170,18170,0
20240412,155700,48117028090,18170,18170,18170,18170,0
20240412,155600,48117028090,18170,18170,18170,18170,0
20240412,155500,48117028090,18170,18170,18170,18170,0
20240412,155400,48117028090,18170,18170,18170,18170,0
20240412,155300,48117028090,18170,18170,18170,18170,0
20240412,155200,48117028090,18170,18170,18170,18170,0
20240412,155100,48117028090,18170,18170,18170,18170,29531
20240412,155000,48117028090,18170,18170,18170,18170,0
20240412,154900,48117028090,18170,18170,18170,18170,0
20240412,154800,48117028090,18170,18170,18170,18170,0
20240412,154700,48117028090,18170,18170,18170,18170,0
20240412,154600,48117028090,18170,18170,18170,18170,0
20240412,154500,48117028090,18170,18170,18170,18170,0
20240412,154400,48117028090,18170,18170,18170,18170,0
20240412,154300,48117028090,18170,18170,18170,18170,0
20240412,154200,48117028090,18170,18170,18170,18170,0
20240412,154100,48117028090,18170,18170,18170,18170,0
20240412,154000,48117028090,18170,18170,18170,18170,0
20240412,153900,48117028090,18170,18170,18170,18170,0
20240412,153800,48117028090,18170,18170,18170,18170,0
20240412,153700,48117028090,18170,18170,18170,18170,0
20240412,153600,48117028090,18170,18170,18170,18170,0
20240412,153500,48117028090,18170,18170,18170,18170,0
20240412,153400,48117028090,18170,18170,18170,18170,0
20240412,153300,48117028090,18170,18170,18170,18170,0
20240412,153200,48117028090,18170,18170,18170,18170,0
20240412,153100,48117028090,18170,18170,18170,18170,0
20240412,153000,48117028090,18170,18170,18170,18170,29531
20240412,152900,47580449820,18220,18220,18220,18220,0
20240412,152800,47580449820,18220,18220,18220,18220,0
20240412,152700,47580449820,18220,18220,18220,18220,0
20240412,152600,47580449820,18220,18220,18220,18220,0
20240412,152500,47580449820,18220,18220,18220,18220,0
20240412,152400,47580449820,18220,18220,18220,18220,0
20240412,152300,47580449820,18220,18220,18220,18220,0
20240412,152200,47580449820,18220,18220,18220,18220,0
20240412,152100,47580449820,18220,18220,18220,18220,0
20240412,152000,47580449820,18220,18220,18220,18220,0
20240412,151900,47580449820,18220,18210,18240,18190,1657
20240412,151800,47550265220,18210,18220,18230,18210,4668
20240412,151700,47465217450,18230,18240,18240,18220,1616
20240412,151600,47435758870,18240,18230,18240,18220,1796
20240412,151500,47403015550,18230,18190,18240,18190,4188
20240412,151400,47326710380,18190,18230,18230,18190,1149
20240412,151300,47305788340,18200,18210,18240,18190,6608
20240412,151200,47185440720,18210,18220,18220,18200,1679
20240412,151100,47154869180,18220,18210,18220,18200,540
20240412,151000,47145036430,18200,18200,18220,18180,4517
20240412,150900,47062813570,18190,18230,18230,18190,4958
20240412,150800,46972557270,18230,18180,18240,18180,4764
20240412,150700,46885788240,18200,18200,18220,18170,6555
20240412,150600,46766557270,18210,18210,18210,18180,3850
20240412,150500,46696511440,18210,18220,18220,18210,854
20240412,150400,46680958360,18220,18220,18230,18210,1362
20240412,150300,46656146520,18220,18210,18230,18190,3355
20240412,150200,46595048140,18220,18230,18230,18210,745
20240412,150100,46581479180,18200,18240,18250,18200,4484
20240412,150000,46499812780,18240,18250,18250,18240,903
20240412,145900,46483340270,18240,18220,18250,18190,10220
20240412,145800,46297281540,18230,18240,18240,18210,1479
20240412,145700,46270330520,18230,18250,18250,18220,2078
20240412,145600,46232451660,18240,18230,18240,18220,4932
20240412,145500,46142544940,18230,18200,18250,18200,4912
20240412,145400,46053022520,18210,18210,18220,18200,5195
20240412,145300,45958452670,18210,18220,18220,18210,2797
20240412,145200,45907515930,18220,18220,18220,18210,2556
20240412,145100,45860957220,18230,18230,18230,18210,2150
20240412,145000,45821768670,18230,18230,18240,18220,6061
20240412,144900,45711285650,18230,18240,18240,18230,1436
20240412,144800,45685100180,18230,18240,18240,18230,732
20240412,144700,45671751740,18250,18250,18260,18230,3893
20240412,144600,45600758680,18250,18250,18260,18230,2679
20240412,144500,45551883410,18250,18260,18260,18240,1156
20240412,144400,45530788620,18260,18250,18260,18250,343
20240412,144300,45524527920,18240,18250,18250,18240,681
20240412,144200,45512100960,18240,18260,18260,18240,1046
20240412,144100,45493009180,18260,18250,18260,18250,560
20240412,144000,45482787660,18250,18260,18260,18250,415
20240412,143900,45475211390,18250,18280,18280,18250,854
20240412,143800,45459615750,18250,18250,18280,18240,2016
20240412,143700,45422817090,18240,18260,18260,18240,1016
20240412,143600,45404277920,18260,18260,18270,18250,827
20240412,143500,45389179200,18250,18250,18250,18240,1591
20240412,143400,45360143590,18250,18260,18260,18250,1105
20240412,143300,45339970320,18250,18260,18260,18240,426
20240412,143200,45332195030,18250,18230,18260,18230,2577
20240412,143100,45285187780,18230,18230,18240,18220,4869
20240412,143000,45196424020,18230,18240,18250,18230,4395
20240412,142900,45116301760,18240,18250,18250,18230,1548
20240412,142800,45088076410,18250,18270,18270,18250,439
20240412,142700,45080064140,18260,18270,18280,18250,625
20240412,142600,45068646810,18270,18290,18290,18270,313
20240412,142500,45062924190,18290,18300,18300,18290,1453
20240412,142400,45036345980,18300,18310,18310,18300,2071
20240412,142300,44998446630,18300,18310,18310,18300,439
20240412,142200,44990409360,18300,18290,18310,18290,744
20240412,142100,44976795280,18290,18300,18300,18290,1745
20240412,142000,44944866360,18300,18310,18310,18300,426
20240412,141900,44937068050,18310,18320,18320,18300,2200
20240412,141800,44896783770,18310,18300,18320,18290,1370
20240412,141700,44871701130,18300,18290,18300,18290,1295
20240412,141600,44848007600,18290,18270,18290,18270,1036
20240412,141500,44829066160,18280,18250,18290,18240,2326
20240412,141400,44786602440,18230,18230,18240,18210,6135
20240412,141300,44674761010,18230,18240,18240,18230,387
20240412,141200,44667705100,18240,18220,18250,18220,999
20240412,141100,44649490170,18230,18230,18230,18220,910
20240412,141000,44632904720,18230,18220,18240,18210,5349
20240412,140900,44535418460,18220,18230,18230,18220,4688
20240412,140800,44449978890,18220,18230,18240,18220,1465
20240412,140700,44423271500,18230,18260,18260,18230,2432
20240412,140600,44378913590,18260,18270,18270,18250,922
20240412,140500,44362084190,18270,18270,18270,18260,1677
20240412,140400,44331456810,18270,18280,18290,18270,698
20240412,140300,44318697490,18290,18290,18290,18280,513
20240412,140200,44309318550,18280,18270,18280,18260,555
20240412,140100,44299178610,18260,18270,18270,18260,255
20240412,140000,44294520940,18260,18250,18260,18250,765
20240412,135900,44280553300,18250,18270,18270,18250,463
20240412,135800,44272100600,18260,18270,18270,18260,1646
20240412,135700,44242044490,18270,18270,18280,18270,1631
20240412,135600,44212245320,18280,18280,18290,18270,582
20240412,135500,44201607670,18290,18280,18290,18280,449
20240412,135400,44193399220,18280,18280,18290,18270,654
20240412,135300,44181447400,18280,18280,18280,18270,396
20240412,135200,44174211200,18280,18300,18300,18270,2785
20240412,135100,44123296500,18300,18310,18310,18300,1248
20240412,135000,44100454990,18300,18310,18310,18300,745
20240412,134900,44086818420,18310,18320,18320,18310,1831
20240412,134800,44053287380,18330,18320,18330,18320,518
20240412,134700,44043797070,18330,18330,18330,18300,435
20240412,134600,44035828600,18330,18280,18330,18280,4641
20240412,134500,43950881550,18280,18280,18280,18260,686
20240412,134400,43938346910,18290,18290,18300,18280,791
20240412,134300,43923879030,18290,18240,18300,18240,6715
20240412,134200,43801189410,18250,18250,18250,18240,677
20240412,134100,43788838050,18240,18250,18250,18240,233
20240412,134000,43784587220,18240,18240,18250,18230,1339
20240412,133900,43760164490,18240,18240,18240,18230,2304
20240412,133800,43718159870,18230,18240,18240,18230,265
20240412,133700,43713327640,18240,18230,18240,18230,474
20240412,133600,43704686170,18240,18260,18270,18230,6617
20240412,133500,43583996510,18270,18270,18270,18260,401
20240412,133400,43576670470,18270,18270,18270,18250,2099
20240412,133300,43538336570,18270,18250,18270,18240,1851
20240412,133200,43504555020,18250,18230,18250,18230,305
20240412,133100,43498991570,18230,18260,18260,18230,1991
20240412,133000,43462671690,18250,18260,18270,18250,1305
20240412,132900,43438842510,18260,18270,18270,18260,364
20240412,132800,43432195460,18270,18270,18270,18260,449
20240412,132700,43423995250,18270,18260,18270,18260,1720
20240412,132600,43392573480,18260,18270,18280,18260,360
20240412,132500,43385996670,18270,18270,18280,18270,1637
20240412,132400,43356077950,18270,18290,18290,18270,1434
20240412,132300,43329860220,18280,18280,18290,18280,1027
20240412,132200,43311084970,18280,18300,18310,18280,2081
20240412,132100,43273016690,18300,18310,18310,18300,408
20240412,132000,43265548780,18310,18300,18310,18300,630
20240412,131900,43254014870,18310,18300,18310,18290,1366
20240412,131800,43229018650,18290,18290,18300,18290,492
20240412,131700,43220019560,18300,18290,18300,18290,729
20240412,131600,43206681930,18300,18270,18300,18270,1459
20240412,131500,43180008970,18270,18250,18270,18250,646
20240412,131400,43168211070,18250,18230,18250,18230,716
20240412,131300,43155150400,18250,18240,18250,18210,6427
20240412,131200,43038038630,18230,18240,18250,18230,812
20240412,131100,43023232930,18240,18250,18250,18230,580
20240412,131000,43012653260,18250,18260,18270,18240,2058
20240412,130900,42975093270,18260,18250,18260,18250,486
20240412,130800,42966222940,18250,18240,18250,18240,478
20240412,130700,42957500540,18250,18240,18250,18240,374
20240412,130600,42950677280,18230,18230,18240,18230,2730
20240412,130500,42900904940,18230,18280,18280,18210,8991
20240412,130400,42736966570,18280,18280,18280,18270,1260
20240412,130300,42713941060,18280,18280,18280,18260,1435
20240412,130200,42687716720,18280,18300,18320,18270,4437
20240412,130100,42606605080,18290,18290,18290,18280,314
20240412,130000,42600863150,18270,18240,18280,18240,3440
20240412,125900,42538060060,18240,18250,18250,18240,1226
20240412,125800,42515688330,18240,18260,18270,18240,4658
20240412,125700,42430693860,18270,18270,18270,18260,766
20240412,125600,42416702570,18270,18250,18270,18240,1706
20240412,125500,42385570360,18250,18250,18260,18250,435
20240412,125400,42377631150,18250,18240,18250,18240,502
20240412,125300,42368472310,18240,18240,18250,18240,1351
20240412,125200,42343822840,18250,18260,18260,18240,882
20240412,125100,42327729230,18250,18260,18260,18250,1864
20240412,125000,42293707260,18260,18250,18260,18240,1315
20240412,124900,42269703310,18240,18250,18260,18240,440
20240412,124800,42261674950,18240,18240,18270,18230,3803
20240412,124700,42192338770,18230,18230,18240,18230,2036
20240412,124600,42155221920,18240,18250,18250,18230,2956
20240412,124500,42101314260,18240,18260,18260,18240,947
20240412,124400,42084033620,18250,18260,18260,18250,997
20240412,124300,42065835990,18250,18250,18260,18240,354
20240412,124200,42059376760,18240,18250,18250,18230,1471
20240412,124100,42032549540,18250,18260,18270,18250,1871
20240412,124000,41998388160,18260,18250,18260,18240,1481
20240412,123900,41971357350,18250,18300,18300,18250,6058
20240412,123800,41860668830,18310,18320,18320,18300,3068
20240412,123700,41804490800,18320,18310,18320,18310,1407
20240412,123600,41778726560,18310,18330,18330,18310,1873
20240412,123500,41744412600,18330,18320,18330,18320,660
20240412,123400,41732318810,18330,18350,18370,18320,3042
20240412,123300,41676531030,18350,18360,18370,18350,1157
20240412,123200,41655298240,18360,18360,18370,18360,948
20240412,123100,41637892120,18350,18370,18370,18350,1409
20240412,123000,41612032620,18370,18440,18440,18370,2121
20240412,122900,41573009840,18410,18440,18460,18410,5746
20240412,122800,41467053450,18440,18420,18450,18420,2770
20240412,122700,41415991000,18420,18410,18420,18400,1303
20240412,122600,41391999660,18400,18390,18410,18390,2742
20240412,122500,41341553230,18390,18350,18390,18350,399
20240412,122400,41334228690,18350,18360,18370,18350,518
20240412,122300,41324720040,18360,18360,18360,18340,2095
20240412,122200,41286263090,18360,18380,18380,18360,1024
20240412,122100,41267451230,18380,18380,18400,18380,1908
20240412,122000,41232369270,18380,18370,18380,18360,1767
20240412,121900,41199910590,18360,18360,18370,18350,780
20240412,121800,41185587140,18360,18360,18370,18360,716
20240412,121700,41172441000,18360,18340,18380,18330,4237
20240412,121600,41094686550,18340,18340,18350,18330,834
20240412,121500,41079394150,18340,18330,18340,18330,1119
20240412,121400,41058878570,18330,18320,18330,18320,2361
20240412,121300,41015603850,18330,18320,18330,18320,613
20240412,121200,41004370140,18330,18320,18330,18310,760
20240412,121100,40990446360,18320,18330,18330,18320,959
20240412,121000,40972876600,18330,18310,18330,18300,604
20240412,120900,40961814400,18310,18310,18310,18300,757
20240412,120800,40947954940,18320,18300,18320,18290,1438
20240412,120700,40921629210,18310,18300,18310,18300,1329
20240412,120600,40897307660,18300,18300,18310,18300,1090
20240412,120500,40877356820,18300,18270,18300,18270,2962
20240412,120400,40823193980,18270,18260,18270,18250,1397
20240412,120300,40797680220,18260,18230,18260,18230,1551
20240412,120200,40769382260,18240,18230,18240,18230,696
20240412,120100,40756690240,18230,18250,18250,18230,1440
20240412,120000,40730437080,18230,18240,18240,18230,5724
20240412,115900,40626059360,18240,18250,18250,18230,2213
20240412,115800,40585699080,18250,18260,18260,18250,1460
20240412,115700,40559045980,18250,18250,18260,18240,1279
20240412,115600,40535703620,18250,18250,18260,18250,2053
20240412,115500,40498226390,18260,18260,18260,18250,9969
20240412,115400,40316288220,18260,18270,18270,18250,3489
20240412,115300,40252579040,18260,18270,18270,18260,5983
20240412,115200,40143314880,18260,18300,18300,18260,3982
20240412,115100,40070510080,18300,18320,18320,18300,5502
20240412,115000,39969808570,18320,18350,18350,18310,11538
20240412,114900,39758357960,18350,18340,18370,18330,2164
20240412,114800,39718653880,18340,18370,18380,18340,7116
20240412,114700,39588014070,18370,18380,18390,18370,2127
20240412,114600,39548918300,18390,18400,18410,18380,3901
20240412,114500,39477176000,18400,18400,18410,18390,1934
20240412,114400,39441591580,18400,18400,18410,18400,1456
20240412,114300,39414797250,18400,18410,18410,18400,457
20240412,114200,39406386510,18410,18450,18450,18400,4443
20240412,114100,39324494110,18440,18400,18440,18400,1790
20240412,114000,39291522310,18400,18380,18400,18380,855
20240412,113900,39275800140,18380,18390,18390,18370,894
20240412,113800,39259366280,18360,18380,18390,18360,2231
20240412,113700,39218375140,18380,18360,18390,18350,1594
20240412,113600,39189094880,18360,18360,18360,18350,1172
20240412,113500,39167581680,18360,18350,18360,18340,3559
20240412,113400,39102286810,18340,18320,18360,18320,2915
20240412,113300,39048820110,18320,18370,18370,18320,6046
20240412,113200,38937939600,18380,18350,18380,18350,6168
20240412,113100,38824729830,18360,18380,18380,18330,13142
20240412,113000,38583575770,18360,18410,18410,18360,9855
20240412,112900,38402376270,18400,18410,18420,18400,5513
20240412,112800,38300908480,18410,18430,18430,18410,2021
20240412,112700,38263687810,18420,18440,18440,18420,1852
20240412,112600,38229560270,18440,18430,18440,18420,4021
20240412,112500,38155459680,18440,18430,18440,18420,2757
20240412,112400,38104648880,18440,18440,18440,18430,2447
20240412,112300,38059546500,18440,18460,18460,18430,8308
20240412,112200,37906300950,18460,18460,18470,18450,3910
20240412,112100,37834126670,18470,18490,18490,18470,5460
20240412,112000,37733248940,18490,18480,18490,18480,1311
20240412,111900,37709013990,18480,18500,18500,18480,2683
20240412,111800,37659415770,18490,18500,18500,18490,2248
20240412,111700,37617840670,18500,18530,18530,18490,3983
20240412,111600,37544154890,18530,18540,18550,18510,2796
20240412,111500,37492364520,18530,18540,18540,18520,494
20240412,111400,37483208060,18540,18520,18540,18490,4317
20240412,111300,37403306890,18520,18490,18540,18480,10753
20240412,111200,37204208250,18490,18500,18510,18490,5322
20240412,111100,37105753670,18490,18490,18500,18490,3376
20240412,111000,37043321910,18490,18500,18510,18490,5273
20240412,110900,36945764120,18500,18510,18520,18500,4357
20240412,110800,36865134020,18510,18500,18520,18500,7264
20240412,110700,36730724380,18500,18520,18530,18500,5403
20240412,110600,36630703090,18520,18540,18550,18520,5511
20240412,110500,36528574130,18540,18560,18560,18540,6054
20240412,110400,36416298990,18560,18580,18590,18560,2909
20240412,110300,36362287090,18570,18590,18590,18570,1131
20240412,110200,36341273290,18600,18580,18600,18570,3995
20240412,110100,36267029710,18570,18600,18610,18570,1666
20240412,110000,36236068960,18580,18590,18610,18570,5251
20240412,105900,36138448060,18580,18580,18600,18580,867
20240412,105800,36122336770,18560,18610,18610,18560,4627
20240412,105700,36036325350,18610,18590,18610,18570,1824
20240412,105600,36002420650,18570,18560,18590,18550,5979
20240412,105500,35891447880,18570,18550,18600,18540,7679
20240412,105400,35748868840,18540,18550,18550,18520,6916
20240412,105300,35620663320,18560,18580,18580,18550,4149
20240412,105200,35543652010,18580,18570,18590,18560,5127
20240412,105100,35448459350,18570,18540,18600,18500,9940
20240412,105000,35264241340,18540,18660,18720,18500,36290
20240412,104900,34589116060,18660,18710,18750,18660,38724
20240412,104800,33864097910,18680,18640,18720,18640,16888
20240412,104700,33548374070,18640,18610,18650,18600,4667
20240412,104600,33461447130,18600,18620,18630,18590,7748
20240412,104500,33317252780,18610,18640,18640,18600,4062
20240412,104400,33241623970,18640,18580,18660,18580,7716
20240412,104300,33097976970,18580,18580,18590,18570,5597
20240412,104200,32994026350,18580,18590,18620,18580,6584
20240412,104100,32871547940,18590,18560,18600,18550,10244
20240412,104000,32681171410,18560,18580,18590,18550,7403
20240412,103900,32543660110,18590,18700,18700,18570,16267
20240412,103800,32240496830,18710,18650,18720,18630,18537
20240412,103700,31894075060,18640,18600,18650,18600,9090
20240412,103600,31724775930,18600,18540,18600,18540,9044
20240412,103500,31556680530,18560,18590,18610,18540,16220
20240412,103400,31255333320,18590,18520,18590,18510,7123
20240412,103300,31123162250,18520,18470,18600,18470,18866
20240412,103200,30773676450,18470,18530,18540,18450,17951
20240412,103100,30441868750,18530,18500,18540,18490,10380
20240412,103000,30249672700,18500,18480,18500,18450,5863
20240412,102900,30141337960,18480,18460,18480,18410,23298
20240412,102800,29711869640,18460,18470,18490,18430,14695
20240412,102700,29440626750,18470,18550,18560,18450,34949
20240412,102600,28794380430,18550,18570,18630,18550,15807
20240412,102500,28500893420,18560,18690,18700,18560,40469
20240412,102400,27747632290,18690,18640,18710,18640,9451
20240412,102300,27571044780,18650,18640,18710,18620,27337
20240412,102200,27061195590,18640,18780,18780,18620,49628
20240412,102100,26134271490,18770,18890,18890,18770,47220
20240412,102000,25245131320,18880,18750,18950,18750,89553
20240412,101900,23554602670,18760,18860,18860,18750,72695
20240412,101800,22187701450,18850,18690,18880,18670,103718
20240412,101700,20238373540,18690,18580,18690,18560,51402
20240412,101600,19281457740,18580,18480,18580,18470,38741
20240412,101500,18564128240,18480,18450,18480,18440,13124
20240412,101400,18321916960,18450,18410,18450,18400,15585
20240412,101300,18034676950,18420,18390,18440,18390,26635
20240412,101200,17544275840,18390,18360,18400,18350,20092
20240412,101100,17175070100,18350,18330,18360,18330,3019
20240412,101000,17119646930,18360,18290,18360,18280,13906
20240412,100900,16864716390,18290,18290,18300,18280,2489
20240412,100800,16819196480,18300,18330,18330,18290,8640
20240412,100700,16660986680,18330,18330,18350,18330,5019
20240412,100600,16568958850,18330,18320,18330,18310,3815
20240412,100500,16499036810,18310,18310,18320,18310,2518
20240412,100400,16452911420,18310,18320,18330,18300,3344
20240412,100300,16391667670,18320,18330,18330,18300,5954
20240412,100200,16282639590,18330,18310,18330,18300,4902
20240412,100100,16192834830,18300,18290,18300,18280,2295
20240412,100000,16150848360,18290,18300,18310,18280,2687
20240412,095900,16101699630,18300,18300,18320,18280,7855
20240412,095800,15957927490,18300,18290,18320,18290,3174
20240412,095700,15899833910,18290,18300,18300,18260,2424
20240412,095600,15855537770,18290,18320,18330,18290,2535
20240412,095500,15809129100,18320,18240,18320,18230,10241
20240412,095400,15622003950,18250,18250,18250,18230,5324
20240412,095300,15524890530,18250,18250,18260,18250,2947
20240412,095200,15471103160,18250,18290,18290,18250,4631
20240412,095100,15386510730,18290,18290,18300,18280,2735
20240412,095000,15336493440,18300,18300,18310,18290,3434
20240412,094900,15273655190,18290,18320,18330,18290,4395
20240412,094800,15193204490,18320,18260,18320,18240,8096
20240412,094700,15045212940,18270,18280,18290,18260,7240
20240412,094600,14912920240,18290,18310,18320,18290,9802
20240412,094500,14733548820,18310,18320,18330,18310,5896
20240412,094400,14625577630,18310,18360,18360,18310,6151
20240412,094300,14512806420,18360,18360,18370,18340,3394
20240412,094200,14450526480,18360,18370,18380,18350,5105
20240412,094100,14356759160,18360,18320,18370,18300,14694
20240412,094000,14087557610,18330,18340,18340,18310,6632
20240412,093900,13966016150,18330,18360,18370,18330,7896
20240412,093800,13821188700,18370,18340,18380,18330,11004
20240412,093700,13619163190,18340,18350,18400,18330,33381
20240412,093600,13005917550,18350,18310,18360,18300,15875
20240412,093500,12714957000,18310,18310,18320,18300,10408
20240412,093400,12524407970,18320,18350,18350,18310,14041
20240412,093300,12267016140,18350,18310,18370,18300,18361
20240412,093200,11930414900,18310,18300,18320,18290,11073
20240412,093100,11727710220,18300,18210,18300,18180,25215
20240412,093000,11267908530,18210,18230,18240,18210,15334
20240412,092900,10988397670,18230,18240,18250,18230,8657
20240412,092800,10830507530,18240,18230,18250,18230,9062
20240412,092700,10665273760,18240,18240,18260,18230,9878
20240412,092600,10485142410,18240,18290,18290,18220,21750
20240412,092500,10088263610,18290,18310,18340,18250,24911
20240412,092400,9632478530,18310,18260,18320,18250,19785
20240412,092300,9270728600,18260,18300,18320,18230,24383
20240412,092200,8824979470,18300,18130,18320,18120,56907
20240412,092100,7788888990,18130,18120,18160,18100,15803
20240412,092000,7502453650,18110,18110,18130,18100,9904
20240412,091900,7323007050,18120,18060,18120,18060,9544
20240412,091800,7150430910,18060,18050,18090,18040,12333
20240412,091700,6927601500,18040,17980,18040,17960,6039
20240412,091600,6818809980,17980,17950,18000,17920,11865
20240412,091500,6605879490,17960,17850,17960,17850,7975
20240412,091400,6462983690,17890,17930,17930,17830,28899
20240412,091300,5946236070,17920,18020,18020,17920,23000
20240412,091200,5533261280,18010,18070,18090,18000,17147
20240412,091100,5223798320,18080,18040,18100,18030,17400
20240412,091000,4909241460,18040,18070,18070,17970,24662
20240412,090900,4465051770,18070,18090,18110,18040,19022
20240412,090800,4121069070,18100,18170,18180,18060,32422
20240412,090700,3533327820,18180,18020,18180,18020,35237
20240412,090600,2895993600,18000,17980,18020,17950,23570
20240412,090500,2472289670,17970,17970,18060,17950,28767
20240412,090400,1954379650,17970,17870,17980,17850,24767
20240412,090300,1510826450,17870,17850,17870,17840,13691
20240412,090200,1266412240,17860,17760,17860,17760,15928
20240412,090100,982764440,17760,17780,17820,17760,18363
20240412,090000,656125540,17780,17580,17820,17570,37136