stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,195100,10178496400,17670,17670,17670,17670,21758
20240417,195000,10178496400,17670,17670,17670,17670,0
20240417,194900,10178496400,17670,17670,17670,17670,0
20240417,194800,10178496400,17670,17670,17670,17670,0
20240417,194700,10178496400,17670,17670,17670,17670,0
20240417,194600,10178496400,17670,17670,17670,17670,0
20240417,194500,10178496400,17670,17670,17670,17670,0
20240417,194400,10178496400,17670,17670,17670,17670,0
20240417,194300,10178496400,17670,17670,17670,17670,0
20240417,194200,10178496400,17670,17670,17670,17670,0
20240417,194100,10178496400,17670,17670,17670,17670,0
20240417,194000,10178496400,17670,17670,17670,17670,0
20240417,193900,10178496400,17670,17670,17670,17670,0
20240417,193800,10178496400,17670,17670,17670,17670,0
20240417,193700,10178496400,17670,17670,17670,17670,0
20240417,193600,10178496400,17670,17670,17670,17670,0
20240417,193500,10178496400,17670,17670,17670,17670,0
20240417,193400,10178496400,17670,17670,17670,17670,0
20240417,193300,10178496400,17670,17670,17670,17670,0
20240417,193200,10178496400,17670,17670,17670,17670,0
20240417,193100,10178496400,17670,17670,17670,17670,0
20240417,193000,10178496400,17670,17670,17670,17670,0
20240417,192900,10178496400,17670,17670,17670,17670,0
20240417,192800,10178496400,17670,17670,17670,17670,0
20240417,192700,10178496400,17670,17670,17670,17670,0
20240417,192600,10178496400,17670,17670,17670,17670,0
20240417,192500,10178496400,17670,17670,17670,17670,0
20240417,192400,10178496400,17670,17670,17670,17670,0
20240417,192300,10178496400,17670,17670,17670,17670,0
20240417,192200,10178496400,17670,17670,17670,17670,0
20240417,192100,10178496400,17670,17670,17670,17670,21758
20240417,192000,10178496400,17670,17670,17670,17670,0
20240417,191900,10178496400,17670,17670,17670,17670,0
20240417,191800,10178496400,17670,17670,17670,17670,0
20240417,191700,10178496400,17670,17670,17670,17670,0
20240417,191600,10178496400,17670,17670,17670,17670,0
20240417,191500,10178496400,17670,17670,17670,17670,0
20240417,191400,10178496400,17670,17670,17670,17670,0
20240417,191300,10178496400,17670,17670,17670,17670,0
20240417,191200,10178496400,17670,17670,17670,17670,0
20240417,191100,10178496400,17670,17670,17670,17670,0
20240417,191000,10178496400,17670,17670,17670,17670,0
20240417,190900,10178496400,17670,17670,17670,17670,0
20240417,190800,10178496400,17670,17670,17670,17670,0
20240417,190700,10178496400,17670,17670,17670,17670,0
20240417,190600,10178496400,17670,17670,17670,17670,0
20240417,190500,10178496400,17670,17670,17670,17670,0
20240417,190400,10178496400,17670,17670,17670,17670,0
20240417,190300,10178496400,17670,17670,17670,17670,0
20240417,190200,10178496400,17670,17670,17670,17670,0
20240417,190100,10178496400,17670,17670,17670,17670,0
20240417,190000,10178496400,17670,17670,17670,17670,0
20240417,185900,10178496400,17670,17670,17670,17670,0
20240417,185800,10178496400,17670,17670,17670,17670,0
20240417,185700,10178496400,17670,17670,17670,17670,0
20240417,185600,10178496400,17670,17670,17670,17670,0
20240417,185500,10178496400,17670,17670,17670,17670,0
20240417,185400,10178496400,17670,17670,17670,17670,0
20240417,185300,10178496400,17670,17670,17670,17670,0
20240417,185200,10178496400,17670,17670,17670,17670,0
20240417,185100,10178496400,17670,17670,17670,17670,21758
20240417,185000,10178496400,17670,17670,17670,17670,0
20240417,184900,10178496400,17670,17670,17670,17670,0
20240417,184800,10178496400,17670,17670,17670,17670,0
20240417,184700,10178496400,17670,17670,17670,17670,0
20240417,184600,10178496400,17670,17670,17670,17670,0
20240417,184500,10178496400,17670,17670,17670,17670,0
20240417,184400,10178496400,17670,17670,17670,17670,0
20240417,184300,10178496400,17670,17670,17670,17670,0
20240417,184200,10178496400,17670,17670,17670,17670,0
20240417,184100,10178496400,17670,17670,17670,17670,0
20240417,184000,10178496400,17670,17670,17670,17670,0
20240417,183900,10178496400,17670,17670,17670,17670,0
20240417,183800,10178496400,17670,17670,17670,17670,0
20240417,183700,10178496400,17670,17670,17670,17670,0
20240417,183600,10178496400,17670,17670,17670,17670,0
20240417,183500,10178496400,17670,17670,17670,17670,0
20240417,183400,10178496400,17670,17670,17670,17670,0
20240417,183300,10178496400,17670,17670,17670,17670,0
20240417,183200,10178496400,17670,17670,17670,17670,0
20240417,183100,10178496400,17670,17670,17670,17670,0
20240417,183000,10178496400,17670,17670,17670,17670,0
20240417,182900,10178496400,17670,17670,17670,17670,0
20240417,182800,10178496400,17670,17670,17670,17670,0
20240417,182700,10178496400,17670,17670,17670,17670,0
20240417,182600,10178496400,17670,17670,17670,17670,0
20240417,182500,10178496400,17670,17670,17670,17670,0
20240417,182400,10178496400,17670,17670,17670,17670,0
20240417,182300,10178496400,17670,17670,17670,17670,0
20240417,182200,10178496400,17670,17670,17670,17670,0
20240417,182100,10178496400,17670,17670,17670,17670,21758
20240417,182000,10178496400,17670,17670,17670,17670,0
20240417,181900,10178496400,17670,17670,17670,17670,0
20240417,181800,10178496400,17670,17670,17670,17670,0
20240417,181700,10178496400,17670,17670,17670,17670,0
20240417,181600,10178496400,17670,17670,17670,17670,0
20240417,181500,10178496400,17670,17670,17670,17670,0
20240417,181400,10178496400,17670,17670,17670,17670,0
20240417,181300,10178496400,17670,17670,17670,17670,0
20240417,181200,10178496400,17670,17670,17670,17670,0
20240417,181100,10178496400,17670,17670,17670,17670,0
20240417,181000,10178496400,17670,17670,17670,17670,0
20240417,180900,10178496400,17670,17670,17670,17670,0
20240417,180800,10178496400,17670,17670,17670,17670,0
20240417,180700,10178496400,17670,17670,17670,17670,0
20240417,180600,10178496400,17670,17670,17670,17670,0
20240417,180500,10178496400,17670,17670,17670,17670,0
20240417,180400,10178496400,17670,17670,17670,17670,0
20240417,180300,10178496400,17670,17670,17670,17670,0
20240417,180200,10178496400,17670,17670,17670,17670,0
20240417,180100,10178496400,17670,17670,17670,17670,0
20240417,180000,10178496400,17670,17670,17670,17670,0
20240417,175900,10178496400,17670,17670,17670,17670,0
20240417,175800,10178496400,17670,17670,17670,17670,0
20240417,175700,10178496400,17670,17670,17670,17670,0
20240417,175600,10178496400,17670,17670,17670,17670,0
20240417,175500,10178496400,17670,17670,17670,17670,0
20240417,175400,10178496400,17670,17670,17670,17670,0
20240417,175300,10178496400,17670,17670,17670,17670,0
20240417,175200,10178496400,17670,17670,17670,17670,0
20240417,175100,10178496400,17670,17670,17670,17670,21758
20240417,175000,10178496400,17670,17670,17670,17670,0
20240417,174900,10178496400,17670,17670,17670,17670,0
20240417,174800,10178496400,17670,17670,17670,17670,0
20240417,174700,10178496400,17670,17670,17670,17670,0
20240417,174600,10178496400,17670,17670,17670,17670,0
20240417,174500,10178496400,17670,17670,17670,17670,0
20240417,174400,10178496400,17670,17670,17670,17670,0
20240417,174300,10178496400,17670,17670,17670,17670,0
20240417,174200,10178496400,17670,17670,17670,17670,0
20240417,174100,10178496400,17670,17670,17670,17670,0
20240417,174000,10178496400,17670,17670,17670,17670,0
20240417,173900,10178496400,17670,17670,17670,17670,0
20240417,173800,10178496400,17670,17670,17670,17670,0
20240417,173700,10178496400,17670,17670,17670,17670,0
20240417,173600,10178496400,17670,17670,17670,17670,0
20240417,173500,10178496400,17670,17670,17670,17670,0
20240417,173400,10178496400,17670,17670,17670,17670,0
20240417,173300,10178496400,17670,17670,17670,17670,0
20240417,173200,10178496400,17670,17670,17670,17670,0
20240417,173100,10178496400,17670,17670,17670,17670,0
20240417,173000,10178496400,17670,17670,17670,17670,0
20240417,172900,10178496400,17670,17670,17670,17670,0
20240417,172800,10178496400,17670,17670,17670,17670,0
20240417,172700,10178496400,17670,17670,17670,17670,0
20240417,172600,10178496400,17670,17670,17670,17670,0
20240417,172500,10178496400,17670,17670,17670,17670,0
20240417,172400,10178496400,17670,17670,17670,17670,0
20240417,172300,10178496400,17670,17670,17670,17670,0
20240417,172200,10178496400,17670,17670,17670,17670,0
20240417,172100,10178496400,17670,17670,17670,17670,21758
20240417,172000,10178496400,17670,17670,17670,17670,0
20240417,171900,10178496400,17670,17670,17670,17670,0
20240417,171800,10178496400,17670,17670,17670,17670,0
20240417,171700,10178496400,17670,17670,17670,17670,0
20240417,171600,10178496400,17670,17670,17670,17670,0
20240417,171500,10178496400,17670,17670,17670,17670,0
20240417,171400,10178496400,17670,17670,17670,17670,0
20240417,171300,10178496400,17670,17670,17670,17670,0
20240417,171200,10178496400,17670,17670,17670,17670,0
20240417,171100,10178496400,17670,17670,17670,17670,0
20240417,171000,10178496400,17670,17670,17670,17670,0
20240417,170900,10178496400,17670,17670,17670,17670,0
20240417,170800,10178496400,17670,17670,17670,17670,0
20240417,170700,10178496400,17670,17670,17670,17670,0
20240417,170600,10178496400,17670,17670,17670,17670,0
20240417,170500,10178496400,17670,17670,17670,17670,0
20240417,170400,10178496400,17670,17670,17670,17670,0
20240417,170300,10178496400,17670,17670,17670,17670,0
20240417,170200,10178496400,17670,17670,17670,17670,0
20240417,170100,10178496400,17670,17670,17670,17670,0
20240417,170000,10178496400,17670,17670,17670,17670,0
20240417,165900,10178496400,17670,17670,17670,17670,0
20240417,165800,10178496400,17670,17670,17670,17670,0
20240417,165700,10178496400,17670,17670,17670,17670,0
20240417,165600,10178496400,17670,17670,17670,17670,0
20240417,165500,10178496400,17670,17670,17670,17670,0
20240417,165400,10178496400,17670,17670,17670,17670,0
20240417,165300,10178496400,17670,17670,17670,17670,0
20240417,165200,10178496400,17670,17670,17670,17670,0
20240417,165100,10178496400,17670,17670,17670,17670,21758
20240417,165000,10178496400,17670,17670,17670,17670,0
20240417,164900,10178496400,17670,17670,17670,17670,0
20240417,164800,10178496400,17670,17670,17670,17670,0
20240417,164700,10178496400,17670,17670,17670,17670,0
20240417,164600,10178496400,17670,17670,17670,17670,0
20240417,164500,10178496400,17670,17670,17670,17670,0
20240417,164400,10178496400,17670,17670,17670,17670,0
20240417,164300,10178496400,17670,17670,17670,17670,0
20240417,164200,10178496400,17670,17670,17670,17670,0
20240417,164100,10178496400,17670,17670,17670,17670,0
20240417,164000,10178496400,17670,17670,17670,17670,0
20240417,163900,10178496400,17670,17670,17670,17670,0
20240417,163800,10178496400,17670,17670,17670,17670,0
20240417,163700,10178496400,17670,17670,17670,17670,0
20240417,163600,10178496400,17670,17670,17670,17670,0
20240417,163500,10178496400,17670,17670,17670,17670,0
20240417,163400,10178496400,17670,17670,17670,17670,0
20240417,163300,10178496400,17670,17670,17670,17670,0
20240417,163200,10178496400,17670,17670,17670,17670,0
20240417,163100,10178496400,17670,17670,17670,17670,0
20240417,163000,10178496400,17670,17670,17670,17670,0
20240417,162900,10178496400,17670,17670,17670,17670,0
20240417,162800,10178496400,17670,17670,17670,17670,0
20240417,162700,10178496400,17670,17670,17670,17670,0
20240417,162600,10178496400,17670,17670,17670,17670,0
20240417,162500,10178496400,17670,17670,17670,17670,0
20240417,162400,10178496400,17670,17670,17670,17670,0
20240417,162300,10178496400,17670,17670,17670,17670,0
20240417,162200,10178496400,17670,17670,17670,17670,0
20240417,162100,10178496400,17670,17670,17670,17670,21758
20240417,162000,10178496400,17670,17670,17670,17670,0
20240417,161900,10178496400,17670,17670,17670,17670,0
20240417,161800,10178496400,17670,17670,17670,17670,0
20240417,161700,10178496400,17670,17670,17670,17670,0
20240417,161600,10178496400,17670,17670,17670,17670,0
20240417,161500,10178496400,17670,17670,17670,17670,0
20240417,161400,10178496400,17670,17670,17670,17670,0
20240417,161300,10178496400,17670,17670,17670,17670,0
20240417,161200,10178496400,17670,17670,17670,17670,0
20240417,161100,10178496400,17670,17670,17670,17670,0
20240417,161000,10178496400,17670,17670,17670,17670,0
20240417,160900,10178496400,17670,17670,17670,17670,0
20240417,160800,10178496400,17670,17670,17670,17670,0
20240417,160700,10178496400,17670,17670,17670,17670,0
20240417,160600,10178496400,17670,17670,17670,17670,0
20240417,160500,10178496400,17670,17670,17670,17670,0
20240417,160400,10178496400,17670,17670,17670,17670,0
20240417,160300,10178496400,17670,17670,17670,17670,0
20240417,160200,10178496400,17670,17670,17670,17670,0
20240417,160100,10178496400,17670,17670,17670,17670,0
20240417,160000,10178496400,17670,17670,17670,17670,0
20240417,155900,10178496400,17670,17670,17670,17670,0
20240417,155800,10178496400,17670,17670,17670,17670,0
20240417,155700,10178496400,17670,17670,17670,17670,0
20240417,155600,10178496400,17670,17670,17670,17670,0
20240417,155500,10178496400,17670,17670,17670,17670,0
20240417,155400,10178496400,17670,17670,17670,17670,0
20240417,155300,10178496400,17670,17670,17670,17670,0
20240417,155200,10178496400,17670,17670,17670,17670,0
20240417,155100,10178496400,17670,17670,17670,17670,21758
20240417,155000,10178496400,17670,17670,17670,17670,0
20240417,154900,10178496400,17670,17670,17670,17670,0
20240417,154800,10178496400,17670,17670,17670,17670,0
20240417,154700,10178496400,17670,17670,17670,17670,0
20240417,154600,10178496400,17670,17670,17670,17670,0
20240417,154500,10178496400,17670,17670,17670,17670,0
20240417,154400,10178496400,17670,17670,17670,17670,0
20240417,154300,10178496400,17670,17670,17670,17670,0
20240417,154200,10178496400,17670,17670,17670,17670,0
20240417,154100,10178496400,17670,17670,17670,17670,0
20240417,154000,10178496400,17670,17670,17670,17670,0
20240417,153900,10178496400,17670,17670,17670,17670,0
20240417,153800,10178496400,17670,17670,17670,17670,0
20240417,153700,10178496400,17670,17670,17670,17670,0
20240417,153600,10178496400,17670,17670,17670,17670,0
20240417,153500,10178496400,17670,17670,17670,17670,0
20240417,153400,10178496400,17670,17670,17670,17670,0
20240417,153300,10178496400,17670,17670,17670,17670,0
20240417,153200,10178496400,17670,17670,17670,17670,0
20240417,153100,10178496400,17670,17670,17670,17670,0
20240417,153000,10178496400,17670,17670,17670,17670,21758
20240417,152900,9794032540,17770,17770,17770,17770,0
20240417,152800,9794032540,17770,17770,17770,17770,0
20240417,152700,9794032540,17770,17770,17770,17770,0
20240417,152600,9794032540,17770,17770,17770,17770,0
20240417,152500,9794032540,17770,17770,17770,17770,0
20240417,152400,9794032540,17770,17770,17770,17770,0
20240417,152300,9794032540,17770,17770,17770,17770,0
20240417,152200,9794032540,17770,17770,17770,17770,0
20240417,152100,9794032540,17770,17770,17770,17770,0
20240417,152000,9794032540,17770,17770,17770,17770,0
20240417,151900,9794032540,17770,17740,17770,17680,6269
20240417,151800,9682981380,17740,17710,17780,17710,2568
20240417,151700,9637435260,17710,17730,17730,17680,7542
20240417,151600,9503979580,17720,17730,17740,17720,1915
20240417,151500,9470031290,17740,17740,17750,17730,2378
20240417,151400,9427841520,17740,17740,17760,17730,4368
20240417,151300,9350335390,17740,17760,17760,17740,2200
20240417,151200,9311291130,17760,17780,17780,17750,1475
20240417,151100,9285090500,17780,17780,17780,17770,2004
20240417,151000,9249467300,17780,17790,17790,17760,1421
20240417,150900,9224203600,17800,17760,17810,17740,6318
20240417,150800,9111934530,17750,17750,17770,17740,2491
20240417,150700,9067708380,17740,17760,17770,17710,4173
20240417,150600,8993682410,17770,17780,17780,17760,1611
20240417,150500,8965052580,17790,17800,17810,17780,3640
20240417,150400,8900271510,17800,17820,17820,17800,4211
20240417,150300,8825285670,17820,17830,17830,17820,2788
20240417,150200,8775598710,17830,17840,17840,17820,4862
20240417,150100,8688915790,17840,17850,17850,17840,1635
20240417,150000,8659745830,17850,17850,17850,17840,919
20240417,145900,8643345430,17850,17850,17860,17850,3271
20240417,145800,8584955390,17850,17850,17860,17850,2218
20240417,145700,8545346400,17860,17860,17860,17840,1618
20240417,145600,8516466360,17850,17860,17870,17850,1537
20240417,145500,8489026940,17850,17860,17870,17850,2236
20240417,145400,8449091820,17870,17900,17900,17860,4740
20240417,145300,8364345170,17900,17900,17900,17890,1225
20240417,145200,8342427060,17910,17890,17910,17880,3504
20240417,145100,8279732580,17890,17890,17890,17880,299
20240417,145000,8274384130,17890,17890,17890,17880,1147
20240417,144900,8253867640,17890,17880,17890,17880,1127
20240417,144800,8233712540,17880,17900,17900,17880,2043
20240417,144700,8197173650,17890,17900,17900,17890,596
20240417,144600,8186508370,17900,17890,17900,17890,569
20240417,144500,8176324970,17900,17890,17900,17880,661
20240417,144400,8164496940,17890,17890,17900,17880,1116
20240417,144300,8144527330,17890,17910,17910,17880,3492
20240417,144200,8082040600,17910,17920,17920,17910,1495
20240417,144100,8055263760,17910,17900,17920,17900,1393
20240417,144000,8030317680,17900,17910,17910,17900,1158
20240417,143900,8009583810,17910,17890,17910,17890,985
20240417,143800,7991944940,17890,17880,17890,17870,3236
20240417,143700,7934075890,17880,17900,17900,17880,2145
20240417,143600,7895721220,17890,17900,17900,17890,2296
20240417,143500,7854635150,17900,17910,17920,17900,1567
20240417,143400,7826575550,17930,17950,17950,17920,1581
20240417,143300,7798227910,17950,17930,17950,17930,596
20240417,143200,7787535760,17930,17930,17940,17930,496
20240417,143100,7778641390,17930,17940,17940,17930,725
20240417,143000,7765640280,17940,17960,17960,17940,864
20240417,142900,7750128720,17950,17950,17960,17950,1124
20240417,142800,7729951640,17960,17950,17960,17950,230
20240417,142700,7725820910,17960,17950,17960,17940,1275
20240417,142600,7702936220,17940,17940,17950,17940,812
20240417,142500,7688362590,17940,17930,17950,17930,516
20240417,142400,7679105720,17940,17940,17940,17930,828
20240417,142300,7664251900,17940,17940,17940,17930,1022
20240417,142200,7645918410,17930,17940,17940,17930,905
20240417,142100,7629685550,17940,17930,17940,17930,243
20240417,142000,7625327030,17940,17940,17950,17940,1623
20240417,141900,7596209300,17950,17940,17950,17940,1811
20240417,141800,7563716670,17940,17940,17940,17930,955
20240417,141700,7546584590,17940,17950,17960,17940,1489
20240417,141600,7519862460,17950,17960,17970,17950,2515
20240417,141500,7474693640,17960,17970,17970,17960,431
20240417,141400,7466951280,17960,17970,17970,17960,599
20240417,141300,7456190690,17970,17970,17970,17960,942
20240417,141200,7439263100,17970,17970,17970,17960,220
20240417,141100,7435310700,17960,17970,17980,17960,905
20240417,141000,7419044460,17970,17970,17970,17970,303
20240417,140900,7413599550,17970,17960,17970,17960,564
20240417,140800,7403468600,17960,17980,17980,17960,1564
20240417,140700,7375361120,17980,17990,17990,17970,713
20240417,140600,7362544550,17980,17980,17990,17970,704
20240417,140500,7349886780,17980,17970,17980,17970,711
20240417,140400,7337104770,17960,17980,17980,17960,428
20240417,140300,7329413950,17980,17970,17980,17970,474
20240417,140200,7320894960,17980,17990,17990,17980,704
20240417,140100,7308235890,17980,17990,18000,17980,595
20240417,140000,7297532850,17990,18000,18010,17990,1563
20240417,135900,7269401720,18000,18000,18010,18000,2014
20240417,135800,7233129770,18010,17990,18010,17990,419
20240417,135700,7225585640,18000,18010,18020,17990,2759
20240417,135600,7175915390,18010,18000,18010,17990,719
20240417,135500,7162972350,17990,17990,18000,17990,2933
20240417,135400,7110179780,17990,17990,17990,17990,610
20240417,135300,7099205880,17990,17990,18000,17990,466
20240417,135200,7090821160,18000,17990,18000,17990,469
20240417,135100,7082382670,17980,17980,17980,17970,371
20240417,135000,7075713040,17980,17960,17980,17960,1565
20240417,134900,7047589050,17960,17960,17960,17960,676
20240417,134800,7035448090,17960,17960,17960,17950,505
20240417,134700,7026380840,17960,17960,17960,17960,348
20240417,134600,7020130760,17960,17970,17970,17950,1169
20240417,134500,6999132000,17970,17960,17970,17960,358
20240417,134400,6992701110,17960,17970,17970,17960,1020
20240417,134300,6974380200,17970,17960,17970,17960,886
20240417,134200,6958467600,17960,17940,17960,17940,1610
20240417,134100,6929566890,17910,17920,17930,17900,1473
20240417,134000,6903183990,17910,17940,17950,17910,2170
20240417,133900,6864260630,17930,17900,17930,17900,1673
20240417,133800,6834291690,17900,17900,17900,17900,618
20240417,133700,6823229490,17900,17890,17900,17880,794
20240417,133600,6809030550,17890,17900,17900,17890,365
20240417,133500,6802498160,17910,17920,17940,17910,2416
20240417,133400,6759217300,17920,17960,17960,17920,1508
20240417,133300,6732157660,17960,17960,17960,17960,320
20240417,133200,6726410460,17960,17930,17960,17930,2258
20240417,133100,6685885850,17930,17930,17930,17920,414
20240417,133000,6678464610,17930,17930,17940,17930,1281
20240417,132900,6655495280,17930,17920,17940,17920,490
20240417,132800,6646708770,17920,17930,17940,17920,2467
20240417,132700,6602482570,17940,17930,17940,17930,259
20240417,132600,6597836990,17930,17940,17940,17930,128
20240417,132500,6595540820,17930,17940,17940,17930,427
20240417,132400,6587880460,17940,17950,17950,17940,214
20240417,132300,6584041170,17940,17910,17940,17910,2411
20240417,132200,6540807540,17920,17910,17920,17910,158
20240417,132100,6537977650,17920,17910,17920,17910,254
20240417,132000,6533428190,17920,17930,17930,17920,571
20240417,131900,6523192630,17930,17930,17940,17930,111
20240417,131800,6521202390,17930,17950,17950,17930,290
20240417,131700,6516001460,17950,17950,17950,17940,964
20240417,131600,6498706440,17950,17930,17950,17930,1410
20240417,131500,6473406840,17930,17930,17940,17930,206
20240417,131400,6469712160,17930,17910,17950,17910,2009
20240417,131300,6433707820,17910,17910,17910,17900,281
20240417,131200,6428677710,17900,17910,17910,17900,193
20240417,131100,6425222930,17900,17900,17910,17900,495
20240417,131000,6416361170,17910,17900,17910,17900,1009
20240417,130900,6398299960,17900,17910,17910,17890,530
20240417,130800,6388813570,17910,17910,17910,17910,24
20240417,130700,6388383730,17900,17890,17900,17890,1167
20240417,130600,6367494530,17890,17880,17890,17880,726
20240417,130500,6354508100,17880,17880,17880,17860,1824
20240417,130400,6321912480,17880,17880,17890,17880,590
20240417,130300,6311363240,17880,17880,17880,17870,1832
20240417,130200,6278621810,17880,17880,17880,17870,289
20240417,130100,6273454700,17870,17870,17880,17870,542
20240417,130000,6263766900,17870,17880,17880,17870,1002
20240417,125900,6245856190,17880,17880,17890,17880,463
20240417,125800,6237574300,17890,17880,17890,17880,253
20240417,125700,6233050430,17880,17870,17880,17870,530
20240417,125600,6223574570,17870,17870,17880,17870,646
20240417,125500,6212030520,17870,17860,17870,17860,619
20240417,125400,6200975150,17860,17850,17860,17850,314
20240417,125300,6195369890,17860,17860,17860,17850,319
20240417,125200,6189673760,17850,17850,17860,17850,611
20240417,125100,6178764280,17850,17860,17860,17850,148
20240417,125000,6176122050,17850,17870,17870,17850,563
20240417,124900,6166068950,17880,17850,17880,17850,1732
20240417,124800,6135135710,17850,17850,17850,17850,203
20240417,124700,6131512160,17850,17850,17850,17850,599
20240417,124600,6120820010,17850,17860,17860,17850,755
20240417,124500,6107343040,17860,17860,17860,17860,1043
20240417,124400,6088715060,17850,17880,17880,17840,3545
20240417,124300,6025404720,17880,17900,17900,17880,120
20240417,124200,6023257620,17900,17910,17910,17900,572
20240417,124100,6013016220,17910,17900,17910,17900,1108
20240417,124000,5993176290,17910,17910,17910,17910,985
20240417,123900,5975534940,17910,17900,17910,17900,879
20240417,123800,5959796870,17890,17880,17890,17860,1599
20240417,123700,5931207460,17880,17880,17900,17880,1507
20240417,123600,5904261780,17880,17920,17920,17880,663
20240417,123500,5892395650,17920,17900,17920,17890,1423
20240417,123400,5866909360,17890,17890,17900,17890,705
20240417,123300,5854296310,17890,17920,17920,17890,450
20240417,123200,5846242090,17920,17940,17940,17900,3735
20240417,123100,5779321620,17940,17970,17970,17940,3390
20240417,123000,5718474590,17970,17990,18000,17970,843
20240417,122900,5703314000,17990,18010,18010,17990,750
20240417,122800,5689816980,18010,18010,18010,18000,670
20240417,122700,5677752450,17990,18010,18010,17990,214
20240417,122600,5673901200,17990,18000,18000,17990,74
20240417,122500,5672569700,18000,18000,18000,17980,1182
20240417,122400,5651303340,18000,18010,18010,18000,496
20240417,122300,5642373750,18010,18010,18010,18000,209
20240417,122200,5638610490,18010,18010,18010,18000,200
20240417,122100,5635008670,18010,18010,18010,18010,288
20240417,122000,5629821790,18000,18010,18010,18000,769
20240417,121900,5615975030,18010,18020,18020,18010,710
20240417,121800,5603180950,18020,18020,18030,18020,591
20240417,121700,5592527250,18030,18030,18030,18030,818
20240417,121600,5577778710,18040,18060,18060,18030,1145
20240417,121500,5557125910,18060,18060,18060,18060,35
20240417,121400,5556493810,18060,18060,18060,18050,143
20240417,121300,5553911340,18050,18050,18060,18050,23
20240417,121200,5553496010,18050,18070,18070,18050,465
20240417,121100,5545095290,18070,18080,18080,18070,434
20240417,121000,5537248770,18080,18080,18090,18080,821
20240417,120900,5522403030,18080,18080,18080,18070,954
20240417,120800,5505154950,18080,18070,18080,18070,260
20240417,120700,5500456730,18070,18060,18070,18060,447
20240417,120600,5492380530,18060,18060,18070,18060,775
20240417,120500,5478380020,18060,18030,18060,18030,725
20240417,120400,5465294660,18030,18020,18050,18020,1758
20240417,120300,5433585950,18020,18020,18030,18020,359
20240417,120200,5427116570,18030,18030,18030,18020,118
20240417,120100,5424990110,18020,18020,18020,18010,922
20240417,120000,5408375790,18020,18020,18020,18010,73
20240417,115900,5407060960,18020,18010,18020,18010,110
20240417,115800,5405079650,18010,18010,18010,18010,66
20240417,115700,5403890990,18010,18020,18020,18010,164
20240417,115600,5400937340,18040,17990,18040,17980,2712
20240417,115500,5352119500,17980,17990,17990,17980,325
20240417,115400,5346275820,17980,18020,18020,17980,2726
20240417,115300,5297211880,18020,18030,18030,18020,815
20240417,115200,5282519940,18040,18050,18050,18030,2524
20240417,115100,5236998720,18050,18070,18070,18050,939
20240417,115000,5220042550,18070,18060,18070,18060,354
20240417,114900,5213647170,18060,18060,18080,18060,770
20240417,114800,5199738390,18060,18070,18070,18060,441
20240417,114700,5191771290,18070,18070,18080,18070,194
20240417,114600,5188265690,18080,18070,18080,18070,57
20240417,114500,5187235290,18070,18110,18110,18070,400
20240417,114400,5180004660,18100,18110,18120,18100,2846
20240417,114300,5128486190,18110,18140,18140,18110,1655
20240417,114200,5098492630,18130,18100,18130,18090,3201
20240417,114100,5040505290,18090,18090,18100,18090,313
20240417,114000,5034842610,18090,18100,18100,18090,435
20240417,113900,5026970110,18100,18090,18100,18080,1999
20240417,113800,4990800570,18090,18070,18090,18070,1132
20240417,113700,4970330350,18070,18080,18090,18070,1359
20240417,113600,4945765190,18080,18070,18090,18070,1487
20240417,113500,4918878170,18070,18050,18070,18050,563
20240417,113400,4908710840,18060,18070,18070,18060,574
20240417,113300,4898344350,18070,18090,18090,18070,763
20240417,113200,4884548440,18080,18060,18090,18050,1689
20240417,113100,4854017850,18070,18050,18080,18050,2790
20240417,113000,4803630830,18050,18010,18050,18010,1261
20240417,112900,4780894460,18010,17990,18010,17990,3471
20240417,112800,4718410640,17990,18010,18010,17990,433
20240417,112700,4710615840,18010,18000,18010,17990,565
20240417,112600,4700444380,18000,17990,18000,17990,100
20240417,112500,4698645350,17990,17990,18000,17990,399
20240417,112400,4691466340,17990,18000,18010,17990,1792
20240417,112300,4659210180,18000,18010,18020,18000,614
20240417,112200,4648152050,18020,18020,18020,18010,237
20240417,112100,4643883340,18020,18010,18020,18000,1171
20240417,112000,4622793730,18010,18030,18030,18000,1419
20240417,111900,4597232670,18030,18030,18030,18030,537
20240417,111800,4587550560,18030,18030,18030,18020,186
20240417,111700,4584197160,18030,18030,18030,18020,537
20240417,111600,4574516580,18030,18040,18040,18030,547
20240417,111500,4564649640,18050,18040,18050,18040,1215
20240417,111400,4542721300,18020,18010,18030,18010,1434
20240417,111300,4516885570,18010,18010,18020,18010,1046
20240417,111200,4498042910,18020,18020,18020,18020,24
20240417,111100,4497610430,18020,18020,18030,18010,403
20240417,111000,4490348860,18020,18000,18030,18000,510
20240417,110900,4481153760,18000,17990,18030,17990,352
20240417,110800,4474813220,18000,18000,18000,17970,460
20240417,110700,4466536790,18010,18040,18040,18010,227
20240417,110600,4462447080,18030,18040,18040,18030,1407
20240417,110500,4437077950,18030,18020,18030,18020,688
20240417,110400,4424675480,18020,18010,18030,18010,2202
20240417,110300,4385014920,18000,18000,18000,17970,2277
20240417,110200,4344079250,17980,17990,18000,17980,3177
20240417,110100,4286945180,17990,18010,18010,17990,397
20240417,110000,4279801850,18000,17990,18010,17990,1440
20240417,105900,4253886530,17990,17990,18000,17990,566
20240417,105800,4243698650,18000,17980,18000,17980,63
20240417,105700,4242564670,17990,17970,18000,17970,1358
20240417,105600,4218155010,17980,17970,17990,17970,530
20240417,105500,4208623050,17970,18000,18000,17970,1689
20240417,105400,4178256190,18010,18030,18040,18010,368
20240417,105300,4171625320,18040,18010,18040,18000,2782
20240417,105200,4121525570,18010,17980,18020,17980,915
20240417,105100,4105051140,17970,17950,18000,17950,2731
20240417,105000,4055948240,17960,17870,17970,17860,3484
20240417,104900,3993563060,17900,17930,17930,17900,431
20240417,104800,3985845030,17920,17890,17940,17890,326
20240417,104700,3980005190,17880,17870,17880,17850,1036
20240417,104600,3961503330,17870,17860,17870,17850,694
20240417,104500,3949107520,17880,17860,17880,17860,57
20240417,104400,3948088880,17870,17870,17880,17870,299
20240417,104300,3942745680,17870,17870,17880,17870,303
20240417,104200,3937330290,17880,17870,17880,17870,402
20240417,104100,3930146170,17870,17870,17870,17870,298
20240417,104000,3924820910,17870,17870,17890,17860,612
20240417,103900,3913884300,17870,17860,17870,17860,125
20240417,103800,3911651790,17860,17840,17870,17840,597
20240417,103700,3900993490,17840,17850,17860,17840,321
20240417,103600,3895263620,17860,17860,17860,17860,128
20240417,103500,3892977540,17860,17880,17880,17860,742
20240417,103400,3879716210,17880,17900,17900,17880,569
20240417,103300,3869538870,17900,17890,17920,17890,490
20240417,103200,3860771300,17890,17900,17920,17890,960
20240417,103100,3843589150,17900,17880,17910,17880,604
20240417,103000,3832778500,17870,17870,17870,17860,655
20240417,102900,3821074350,17880,17900,17900,17870,630
20240417,102800,3809807530,17900,17850,17900,17850,1063
20240417,102700,3790797650,17850,17880,17880,17830,1377
20240417,102600,3766223590,17880,17910,17910,17880,2075
20240417,102500,3729080570,17910,17890,17910,17890,307
20240417,102400,3723584500,17900,17890,17900,17880,1348
20240417,102300,3699470870,17890,17820,17900,17820,1988
20240417,102200,3663964790,17820,17800,17820,17790,1250
20240417,102100,3641717020,17790,17790,17800,17770,763
20240417,102000,3628150610,17780,17760,17780,17750,737
20240417,101900,3615063540,17760,17750,17760,17750,841
20240417,101800,3600129550,17760,17760,17760,17750,2617
20240417,101700,3553668160,17760,17750,17760,17750,1823
20240417,101600,3521298250,17750,17730,17750,17720,560
20240417,101500,3511365290,17750,17700,17780,17700,2766
20240417,101400,3462292640,17710,17690,17710,17690,856
20240417,101300,3447138680,17690,17710,17710,17670,4113
20240417,101200,3374387480,17710,17740,17750,17710,1257
20240417,101100,3352104320,17750,17780,17780,17750,3880
20240417,101000,3283215220,17780,17830,17830,17770,6902
20240417,100900,3160355750,17830,17850,17850,17830,2215
20240417,100800,3120828250,17850,17860,17860,17840,4328
20240417,100700,3043592560,17860,17880,17880,17860,2243
20240417,100600,3003504470,17880,17920,17920,17880,9457
20240417,100500,2834235110,17930,17950,17960,17930,3184
20240417,100400,2777122660,17950,17960,17970,17950,271
20240417,100300,2772255990,17970,17960,17990,17940,3229
20240417,100200,2714283120,17960,17980,17980,17960,1076
20240417,100100,2694949910,17980,18000,18000,17980,807
20240417,100000,2680436630,18000,17990,18020,17990,709
20240417,095900,2667677390,17990,18000,18000,17980,1013
20240417,095800,2649453570,17990,18030,18030,17990,3353
20240417,095700,2589075030,18040,18060,18070,18040,1939
20240417,095600,2554076250,18070,18040,18070,18040,821
20240417,095500,2539261400,18050,18040,18060,18040,1266
20240417,095400,2516411660,18050,18100,18110,18050,3315
20240417,095300,2456489900,18100,18150,18150,18090,2344
20240417,095200,2414025420,18150,18090,18150,18080,4724
20240417,095100,2328399620,18080,18040,18080,18040,4684
20240417,095000,2243771890,18050,18060,18060,18050,1120
20240417,094900,2223548050,18060,18060,18070,18060,1166
20240417,094800,2202487690,18060,18020,18070,18020,4225
20240417,094700,2126217020,18010,18020,18020,18000,3025
20240417,094600,2071730290,18020,18020,18020,18000,3240
20240417,094500,2013391790,18040,17980,18040,17980,2504
20240417,094400,1968276800,17980,18000,18010,17980,3401
20240417,094300,1907069900,18000,17930,18000,17930,4001
20240417,094200,1835151200,17930,17920,17930,17920,1936
20240417,094100,1800443660,17920,17930,17940,17920,884
20240417,094000,1784594570,17940,17930,17940,17900,2946
20240417,093900,1731811760,17930,17940,17940,17930,678
20240417,093800,1719650960,17950,17950,17950,17940,359
20240417,093700,1713210250,17940,17960,17960,17940,2362
20240417,093600,1670813580,17960,17900,17960,17900,2804
20240417,093500,1620567680,17890,17890,17890,17880,1725
20240417,093400,1589708230,17900,17910,17920,17890,1785
20240417,093300,1557747300,17910,17930,17930,17910,1895
20240417,093200,1523782120,17940,17950,17950,17930,1254
20240417,093100,1501285820,17950,17970,17970,17950,1248
20240417,093000,1478870770,17970,17970,17980,17960,695
20240417,092900,1466384060,17970,17960,17970,17960,930
20240417,092800,1449675260,17950,17940,17960,17940,939
20240417,092700,1432821710,17940,17950,17950,17940,194
20240417,092600,1429340330,17950,17960,17960,17940,1780
20240417,092500,1397403220,17950,17950,17960,17940,1281
20240417,092400,1374410830,17950,17930,17950,17930,721
20240417,092300,1361479240,17920,18020,18020,17920,4196
20240417,092200,1286079280,18000,17990,18030,17980,2146
20240417,092100,1247448940,17990,17910,17990,17910,3855
20240417,092000,1178228350,17910,17910,17920,17900,1489
20240417,091900,1151570970,17920,17910,17920,17900,771
20240417,091800,1137760560,17900,17920,17920,17900,1632
20240417,091700,1108529320,17920,17910,17930,17910,1138
20240417,091600,1088138990,17910,17890,17920,17890,1580
20240417,091500,1059853140,17900,17920,17930,17890,1892
20240417,091400,1025965970,17920,17920,17930,17900,1286
20240417,091300,1002926920,17920,17910,17920,17900,634
20240417,091200,991571020,17920,17880,17920,17870,1221
20240417,091100,969720060,17880,17880,17900,17860,2609
20240417,091000,923067070,17880,17910,17910,17860,807
20240417,090900,908624840,17920,17950,17970,17900,3193
20240417,090800,851405330,17960,17860,17970,17860,3119
20240417,090700,795537010,17840,17770,17860,17770,1787
20240417,090600,763739150,17770,17820,17820,17770,5411
20240417,090500,667459610,17810,17900,17910,17810,4982
20240417,090400,578474350,17900,17940,17980,17890,5577
20240417,090300,478467310,17950,17950,17960,17940,1919
20240417,090200,444019010,17930,17870,17930,17870,5195
20240417,090100,350969540,17870,18000,18010,17830,5935
20240417,090000,244452510,18010,17810,18070,17810,13661