stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,190800,45498108290,16980,16980,16980,16980,51774
20240405,190700,45498108290,16980,16980,16980,16980,0
20240405,190600,45498108290,16980,16980,16980,16980,0
20240405,190500,45498108290,16980,16980,16980,16980,0
20240405,190400,45498108290,16980,16980,16980,16980,0
20240405,190300,45498108290,16980,16980,16980,16980,0
20240405,190200,45498108290,16980,16980,16980,16980,0
20240405,190100,45498108290,16980,16980,16980,16980,0
20240405,190000,45498108290,16980,16980,16980,16980,0
20240405,185900,45498108290,16980,16980,16980,16980,0
20240405,185800,45498108290,16980,16980,16980,16980,0
20240405,185700,45498108290,16980,16980,16980,16980,0
20240405,185600,45498108290,16980,16980,16980,16980,0
20240405,185500,45498108290,16980,16980,16980,16980,0
20240405,185400,45498108290,16980,16980,16980,16980,0
20240405,185300,45498108290,16980,16980,16980,16980,0
20240405,185200,45498108290,16980,16980,16980,16980,0
20240405,185100,45498108290,16980,16980,16980,16980,0
20240405,185000,45498108290,16980,16980,16980,16980,0
20240405,184900,45498108290,16980,16980,16980,16980,0
20240405,184800,45498108290,16980,16980,16980,16980,0
20240405,184700,45498108290,16980,16980,16980,16980,0
20240405,184600,45498108290,16980,16980,16980,16980,0
20240405,184500,45498108290,16980,16980,16980,16980,0
20240405,184400,45498108290,16980,16980,16980,16980,0
20240405,184300,45498108290,16980,16980,16980,16980,0
20240405,184200,45498108290,16980,16980,16980,16980,0
20240405,184100,45498108290,16980,16980,16980,16980,0
20240405,184000,45498108290,16980,16980,16980,16980,0
20240405,183900,45498108290,16980,16980,16980,16980,0
20240405,183800,45498108290,16980,16980,16980,16980,51774
20240405,183700,45498108290,16980,16980,16980,16980,0
20240405,183600,45498108290,16980,16980,16980,16980,0
20240405,183500,45498108290,16980,16980,16980,16980,0
20240405,183400,45498108290,16980,16980,16980,16980,0
20240405,183300,45498108290,16980,16980,16980,16980,0
20240405,183200,45498108290,16980,16980,16980,16980,0
20240405,183100,45498108290,16980,16980,16980,16980,0
20240405,183000,45498108290,16980,16980,16980,16980,0
20240405,182900,45498108290,16980,16980,16980,16980,0
20240405,182800,45498108290,16980,16980,16980,16980,0
20240405,182700,45498108290,16980,16980,16980,16980,0
20240405,182600,45498108290,16980,16980,16980,16980,0
20240405,182500,45498108290,16980,16980,16980,16980,0
20240405,182400,45498108290,16980,16980,16980,16980,0
20240405,182300,45498108290,16980,16980,16980,16980,0
20240405,182200,45498108290,16980,16980,16980,16980,0
20240405,182100,45498108290,16980,16980,16980,16980,0
20240405,182000,45498108290,16980,16980,16980,16980,0
20240405,181900,45498108290,16980,16980,16980,16980,0
20240405,181800,45498108290,16980,16980,16980,16980,0
20240405,181700,45498108290,16980,16980,16980,16980,0
20240405,181600,45498108290,16980,16980,16980,16980,0
20240405,181500,45498108290,16980,16980,16980,16980,0
20240405,181400,45498108290,16980,16980,16980,16980,0
20240405,181300,45498108290,16980,16980,16980,16980,0
20240405,181200,45498108290,16980,16980,16980,16980,0
20240405,181100,45498108290,16980,16980,16980,16980,0
20240405,181000,45498108290,16980,16980,16980,16980,0
20240405,180900,45498108290,16980,16980,16980,16980,0
20240405,180800,45498108290,16980,16980,16980,16980,51774
20240405,180700,45498108290,16980,16980,16980,16980,0
20240405,180600,45498108290,16980,16980,16980,16980,0
20240405,180500,45498108290,16980,16980,16980,16980,0
20240405,180400,45498108290,16980,16980,16980,16980,0
20240405,180300,45498108290,16980,16980,16980,16980,0
20240405,180200,45498108290,16980,16980,16980,16980,0
20240405,180100,45498108290,16980,16980,16980,16980,0
20240405,180000,45498108290,16980,16980,16980,16980,0
20240405,175900,45498108290,16980,16980,16980,16980,0
20240405,175800,45498108290,16980,16980,16980,16980,0
20240405,175700,45498108290,16980,16980,16980,16980,0
20240405,175600,45498108290,16980,16980,16980,16980,0
20240405,175500,45498108290,16980,16980,16980,16980,0
20240405,175400,45498108290,16980,16980,16980,16980,0
20240405,175300,45498108290,16980,16980,16980,16980,0
20240405,175200,45498108290,16980,16980,16980,16980,0
20240405,175100,45498108290,16980,16980,16980,16980,0
20240405,175000,45498108290,16980,16980,16980,16980,0
20240405,174900,45498108290,16980,16980,16980,16980,0
20240405,174800,45498108290,16980,16980,16980,16980,0
20240405,174700,45498108290,16980,16980,16980,16980,0
20240405,174600,45498108290,16980,16980,16980,16980,0
20240405,174500,45498108290,16980,16980,16980,16980,0
20240405,174400,45498108290,16980,16980,16980,16980,0
20240405,174300,45498108290,16980,16980,16980,16980,0
20240405,174200,45498108290,16980,16980,16980,16980,0
20240405,174100,45498108290,16980,16980,16980,16980,0
20240405,174000,45498108290,16980,16980,16980,16980,0
20240405,173900,45498108290,16980,16980,16980,16980,0
20240405,173800,45498108290,16980,16980,16980,16980,51774
20240405,173700,45498108290,16980,16980,16980,16980,0
20240405,173600,45498108290,16980,16980,16980,16980,0
20240405,173500,45498108290,16980,16980,16980,16980,0
20240405,173400,45498108290,16980,16980,16980,16980,0
20240405,173300,45498108290,16980,16980,16980,16980,0
20240405,173200,45498108290,16980,16980,16980,16980,0
20240405,173100,45498108290,16980,16980,16980,16980,0
20240405,173000,45498108290,16980,16980,16980,16980,0
20240405,172900,45498108290,16980,16980,16980,16980,0
20240405,172800,45498108290,16980,16980,16980,16980,0
20240405,172700,45498108290,16980,16980,16980,16980,0
20240405,172600,45498108290,16980,16980,16980,16980,0
20240405,172500,45498108290,16980,16980,16980,16980,0
20240405,172400,45498108290,16980,16980,16980,16980,0
20240405,172300,45498108290,16980,16980,16980,16980,0
20240405,172200,45498108290,16980,16980,16980,16980,0
20240405,172100,45498108290,16980,16980,16980,16980,0
20240405,172000,45498108290,16980,16980,16980,16980,0
20240405,171900,45498108290,16980,16980,16980,16980,0
20240405,171800,45498108290,16980,16980,16980,16980,0
20240405,171700,45498108290,16980,16980,16980,16980,0
20240405,171600,45498108290,16980,16980,16980,16980,0
20240405,171500,45498108290,16980,16980,16980,16980,0
20240405,171400,45498108290,16980,16980,16980,16980,0
20240405,171300,45498108290,16980,16980,16980,16980,0
20240405,171200,45498108290,16980,16980,16980,16980,0
20240405,171100,45498108290,16980,16980,16980,16980,0
20240405,171000,45498108290,16980,16980,16980,16980,0
20240405,170900,45498108290,16980,16980,16980,16980,0
20240405,170800,45498108290,16980,16980,16980,16980,51774
20240405,170700,45498108290,16980,16980,16980,16980,0
20240405,170600,45498108290,16980,16980,16980,16980,0
20240405,170500,45498108290,16980,16980,16980,16980,0
20240405,170400,45498108290,16980,16980,16980,16980,0
20240405,170300,45498108290,16980,16980,16980,16980,0
20240405,170200,45498108290,16980,16980,16980,16980,0
20240405,170100,45498108290,16980,16980,16980,16980,0
20240405,170000,45498108290,16980,16980,16980,16980,0
20240405,165900,45498108290,16980,16980,16980,16980,0
20240405,165800,45498108290,16980,16980,16980,16980,0
20240405,165700,45498108290,16980,16980,16980,16980,0
20240405,165600,45498108290,16980,16980,16980,16980,0
20240405,165500,45498108290,16980,16980,16980,16980,0
20240405,165400,45498108290,16980,16980,16980,16980,0
20240405,165300,45498108290,16980,16980,16980,16980,0
20240405,165200,45498108290,16980,16980,16980,16980,0
20240405,165100,45498108290,16980,16980,16980,16980,0
20240405,165000,45498108290,16980,16980,16980,16980,0
20240405,164900,45498108290,16980,16980,16980,16980,0
20240405,164800,45498108290,16980,16980,16980,16980,0
20240405,164700,45498108290,16980,16980,16980,16980,0
20240405,164600,45498108290,16980,16980,16980,16980,0
20240405,164500,45498108290,16980,16980,16980,16980,0
20240405,164400,45498108290,16980,16980,16980,16980,0
20240405,164300,45498108290,16980,16980,16980,16980,0
20240405,164200,45498108290,16980,16980,16980,16980,0
20240405,164100,45498108290,16980,16980,16980,16980,0
20240405,164000,45498108290,16980,16980,16980,16980,0
20240405,163900,45498108290,16980,16980,16980,16980,0
20240405,163800,45498108290,16980,16980,16980,16980,51774
20240405,163700,45498108290,16980,16980,16980,16980,0
20240405,163600,45498108290,16980,16980,16980,16980,0
20240405,163500,45498108290,16980,16980,16980,16980,0
20240405,163400,45498108290,16980,16980,16980,16980,0
20240405,163300,45498108290,16980,16980,16980,16980,0
20240405,163200,45498108290,16980,16980,16980,16980,0
20240405,163100,45498108290,16980,16980,16980,16980,0
20240405,163000,45498108290,16980,16980,16980,16980,0
20240405,162900,45498108290,16980,16980,16980,16980,0
20240405,162800,45498108290,16980,16980,16980,16980,0
20240405,162700,45498108290,16980,16980,16980,16980,0
20240405,162600,45498108290,16980,16980,16980,16980,0
20240405,162500,45498108290,16980,16980,16980,16980,0
20240405,162400,45498108290,16980,16980,16980,16980,0
20240405,162300,45498108290,16980,16980,16980,16980,0
20240405,162200,45498108290,16980,16980,16980,16980,0
20240405,162100,45498108290,16980,16980,16980,16980,0
20240405,162000,45498108290,16980,16980,16980,16980,0
20240405,161900,45498108290,16980,16980,16980,16980,0
20240405,161800,45498108290,16980,16980,16980,16980,0
20240405,161700,45498108290,16980,16980,16980,16980,0
20240405,161600,45498108290,16980,16980,16980,16980,0
20240405,161500,45498108290,16980,16980,16980,16980,0
20240405,161400,45498108290,16980,16980,16980,16980,0
20240405,161300,45498108290,16980,16980,16980,16980,0
20240405,161200,45498108290,16980,16980,16980,16980,0
20240405,161100,45498108290,16980,16980,16980,16980,0
20240405,161000,45498108290,16980,16980,16980,16980,0
20240405,160900,45498108290,16980,16980,16980,16980,0
20240405,160800,45498108290,16980,16980,16980,16980,51774
20240405,160700,45498108290,16980,16980,16980,16980,0
20240405,160600,45498108290,16980,16980,16980,16980,0
20240405,160500,45498108290,16980,16980,16980,16980,0
20240405,160400,45498108290,16980,16980,16980,16980,0
20240405,160300,45498108290,16980,16980,16980,16980,0
20240405,160200,45498108290,16980,16980,16980,16980,0
20240405,160100,45498108290,16980,16980,16980,16980,0
20240405,160000,45498108290,16980,16980,16980,16980,0
20240405,155900,45498108290,16980,16980,16980,16980,0
20240405,155800,45498108290,16980,16980,16980,16980,0
20240405,155700,45498108290,16980,16980,16980,16980,0
20240405,155600,45498108290,16980,16980,16980,16980,0
20240405,155500,45498108290,16980,16980,16980,16980,0
20240405,155400,45498108290,16980,16980,16980,16980,0
20240405,155300,45498108290,16980,16980,16980,16980,0
20240405,155200,45498108290,16980,16980,16980,16980,0
20240405,155100,45498108290,16980,16980,16980,16980,0
20240405,155000,45498108290,16980,16980,16980,16980,0
20240405,154900,45498108290,16980,16980,16980,16980,0
20240405,154800,45498108290,16980,16980,16980,16980,0
20240405,154700,45498108290,16980,16980,16980,16980,0
20240405,154600,45498108290,16980,16980,16980,16980,0
20240405,154500,45498108290,16980,16980,16980,16980,0
20240405,154400,45498108290,16980,16980,16980,16980,0
20240405,154300,45498108290,16980,16980,16980,16980,0
20240405,154200,45498108290,16980,16980,16980,16980,0
20240405,154100,45498108290,16980,16980,16980,16980,0
20240405,154000,45498108290,16980,16980,16980,16980,0
20240405,153900,45498108290,16980,16980,16980,16980,0
20240405,153800,45498108290,16980,16980,16980,16980,51774
20240405,153700,45498108290,16980,16980,16980,16980,0
20240405,153600,45498108290,16980,16980,16980,16980,0
20240405,153500,45498108290,16980,16980,16980,16980,0
20240405,153400,45498108290,16980,16980,16980,16980,0
20240405,153300,45498108290,16980,16980,16980,16980,0
20240405,153200,45498108290,16980,16980,16980,16980,0
20240405,153100,45498108290,16980,16980,16980,16980,0
20240405,153000,45498108290,16980,16980,16980,16980,51774
20240405,152900,44618985770,16980,16980,16980,16980,0
20240405,152800,44618985770,16980,16980,16980,16980,0
20240405,152700,44618985770,16980,16980,16980,16980,0
20240405,152600,44618985770,16980,16980,16980,16980,0
20240405,152500,44618985770,16980,16980,16980,16980,0
20240405,152400,44618985770,16980,16980,16980,16980,0
20240405,152300,44618985770,16980,16980,16980,16980,0
20240405,152200,44618985770,16980,16980,16980,16980,0
20240405,152100,44618985770,16980,16980,16980,16980,0
20240405,152000,44618985770,16980,16980,16980,16980,0
20240405,151900,44618985770,16980,16960,16980,16960,3130
20240405,151800,44565878420,16970,16980,16980,16960,5648
20240405,151700,44470043060,16970,16980,16990,16970,10073
20240405,151600,44299028410,16980,16990,16990,16970,6990
20240405,151500,44180308550,17000,16990,17000,16990,7506
20240405,151400,44052759500,17000,16990,17000,16990,5455
20240405,151300,43960030400,17000,16970,17000,16970,4202
20240405,151200,43888637550,16980,16980,16980,16970,4695
20240405,151100,43808920920,16980,17000,17000,16970,6998
20240405,151000,43690079510,17000,17010,17020,16990,21834
20240405,150900,43318839070,17020,17020,17030,17010,11259
20240405,150800,43127230500,17020,17020,17020,17010,5909
20240405,150700,43026663210,17020,17000,17020,16990,16814
20240405,150600,42740760370,17000,16990,17000,16990,17849
20240405,150500,42437416690,16980,16990,16990,16980,9778
20240405,150400,42271292700,16990,16970,16990,16960,12250
20240405,150300,42063307560,16970,16970,16980,16960,4122
20240405,150200,41993358630,16970,16970,16980,16960,3004
20240405,150100,41942368350,16970,16940,16970,16940,9076
20240405,150000,41788453170,16950,16920,16950,16920,5828
20240405,145900,41689715940,16930,16940,16940,16920,3556
20240405,145800,41629493810,16930,16940,16940,16930,4517
20240405,145700,41553001530,16930,16950,16950,16930,2873
20240405,145600,41504325290,16940,16940,16950,16930,3054
20240405,145500,41452584570,16930,16940,16940,16930,3940
20240405,145400,41385860320,16930,16930,16940,16920,2602
20240405,145300,41341798570,16920,16950,16950,16920,3263
20240405,145200,41286528180,16950,16940,16950,16930,5531
20240405,145100,41192802150,16950,16930,16950,16920,3444
20240405,145000,41134459830,16940,16940,16950,16930,3660
20240405,144900,41072472040,16940,16920,16940,16910,3427
20240405,144800,41014473030,16920,16910,16930,16900,3293
20240405,144700,40958764870,16900,16900,16910,16890,10436
20240405,144600,40782400290,16900,16890,16900,16870,5448
20240405,144500,40690366330,16890,16880,16890,16880,3320
20240405,144400,40634303200,16890,16890,16890,16880,4860
20240405,144300,40552256200,16890,16900,16900,16880,3482
20240405,144200,40493442070,16890,16900,16900,16890,5473
20240405,144100,40400965790,16900,16890,16900,16880,4258
20240405,144000,40329045210,16890,16900,16900,16880,5089
20240405,143900,40243113550,16890,16900,16900,16890,3907
20240405,143800,40177114240,16900,16900,16900,16890,1551
20240405,143700,40150904780,16890,16910,16910,16890,9375
20240405,143600,39992465830,16910,16910,16910,16890,2928
20240405,143500,39942959910,16900,16920,16940,16890,19087
20240405,143400,39620264520,16920,16920,16940,16910,2866
20240405,143300,39571757040,16920,16930,16940,16910,5425
20240405,143200,39479928310,16920,16920,16930,16910,2043
20240405,143100,39445353230,16910,16920,16930,16910,6188
20240405,143000,39340695720,16920,16920,16920,16910,4820
20240405,142900,39259163700,16910,16910,16920,16910,10121
20240405,142800,39087987780,16920,16920,16920,16910,4596
20240405,142700,39010248190,16910,16920,16930,16910,4859
20240405,142600,38928014060,16930,16940,16940,16920,2734
20240405,142500,38881713380,16930,16940,16940,16920,3129
20240405,142400,38828742610,16940,16940,16940,16920,7241
20240405,142300,38706134120,16940,16940,16940,16920,6562
20240405,142200,38595030440,16940,16940,16940,16920,6193
20240405,142100,38490185030,16940,16940,16940,16930,3107
20240405,142000,38437557360,16930,16930,16940,16920,5111
20240405,141900,38351029820,16930,16930,16940,16920,6034
20240405,141800,38248862590,16930,16950,16960,16930,7222
20240405,141700,38126470030,16960,16980,16980,16950,6659
20240405,141600,38013500090,16980,16990,16990,16970,5512
20240405,141500,37919913510,16980,16990,17000,16980,5313
20240405,141400,37829630780,17000,17000,17000,16990,2589
20240405,141300,37785619140,17000,17000,17000,16980,3332
20240405,141200,37729002490,17000,17000,17000,16990,3104
20240405,141100,37676242430,17000,17000,17000,16990,2938
20240405,141000,37626309290,17000,17000,17010,16990,5554
20240405,140900,37531899540,17010,17010,17020,17000,3321
20240405,140800,37475404330,17010,17000,17010,16990,4857
20240405,140700,37392836070,16990,17000,17000,16990,5854
20240405,140600,37293318580,17000,17000,17000,16980,5164
20240405,140500,37205564390,17000,17000,17000,16980,3876
20240405,140400,37139703670,17000,16990,17000,16980,3151
20240405,140300,37086164090,17000,16990,17000,16980,2101
20240405,140200,37050462990,16990,16980,17000,16980,6211
20240405,140100,36944925610,16990,16970,16990,16970,3599
20240405,140000,36883814560,16980,16990,16990,16970,3064
20240405,135900,36831774900,16990,16990,16990,16970,3743
20240405,135800,36768210970,16990,16980,16990,16980,1885
20240405,135700,36736189570,16980,17010,17010,16960,5600
20240405,135600,36641084410,17000,17000,17010,16990,3760
20240405,135500,36577163610,17000,16960,17000,16960,18849
20240405,135400,36257022480,16960,16950,16980,16950,6047
20240405,135300,36154395780,16960,16970,16970,16940,4584
20240405,135200,36076654920,16960,16970,16970,16950,6960
20240405,135100,35958600640,16970,16970,16970,16960,3634
20240405,135000,35896953090,16970,16990,16990,16950,12415
20240405,134900,35686340430,16990,16990,17000,16980,5186
20240405,134800,35598247910,16990,16980,17000,16970,5894
20240405,134700,35498140010,16970,17000,17010,16970,7642
20240405,134600,35368272170,17000,16990,17000,16990,3831
20240405,134500,35303160840,16990,16980,17000,16980,8553
20240405,134400,35157858770,16990,16990,16990,16970,4207
20240405,134300,35086412870,16990,16980,16990,16970,3145
20240405,134200,35033014300,16970,16980,16980,16960,3201
20240405,134100,34978680830,16980,16970,16980,16960,2530
20240405,134000,34935739680,16970,16960,16970,16950,5688
20240405,133900,34839281440,16970,16970,16980,16960,5003
20240405,133800,34754377670,16970,16960,16980,16960,3107
20240405,133700,34701637470,16960,16990,16990,16960,7232
20240405,133600,34578897440,16980,16980,16990,16970,6399
20240405,133500,34470225000,16980,17000,17000,16970,17277
20240405,133400,34176733730,17000,17000,17020,17000,6500
20240405,133300,34066165220,17010,17000,17020,17000,6680
20240405,133200,33952574410,17010,17010,17020,17000,5289
20240405,133100,33862620430,17010,17020,17040,17000,8659
20240405,133000,33715210280,17030,17060,17060,17030,6859
20240405,132900,33598316770,17060,17050,17060,17050,8539
20240405,132800,33452660650,17040,17070,17070,17040,13230
20240405,132700,33226884520,17070,17040,17070,17030,25214
20240405,132600,32796944850,17030,17030,17040,17020,19212
20240405,132500,32469730160,17030,17000,17030,17000,18003
20240405,132400,32163440190,17000,17000,17010,16990,6155
20240405,132300,32058816260,17010,17000,17020,16990,11857
20240405,132200,31857250090,17010,17010,17010,17000,19082
20240405,132100,31532821780,17010,16980,17010,16970,19378
20240405,132000,31203553110,16980,16970,16980,16960,2927
20240405,131900,31153881570,16970,16970,16970,16950,3853
20240405,131800,31088522800,16970,16990,17000,16960,10681
20240405,131700,30907212740,16990,16990,17000,16970,7737
20240405,131600,30775767290,16980,16990,17000,16980,7620
20240405,131500,30646244400,17000,16980,17000,16960,5614
20240405,131400,30550938080,16980,16960,17000,16960,11393
20240405,131300,30357468020,16960,16940,16960,16930,8377
20240405,131200,30215482820,16940,16930,16940,16930,1952
20240405,131100,30182428070,16930,16930,16930,16910,1768
20240405,131000,30152509770,16920,16920,16930,16910,3643
20240405,130900,30090876050,16920,16920,16940,16910,7131
20240405,130800,29970218120,16920,16910,16920,16910,3029
20240405,130700,29918989450,16920,16920,16920,16910,2157
20240405,130600,29882510360,16920,16940,16940,16910,1173
20240405,130500,29862664250,16940,16950,16950,16910,4526
20240405,130400,29786062610,16940,16930,16950,16910,3289
20240405,130300,29730396740,16930,16920,16930,16910,1734
20240405,130200,29701048770,16910,16920,16920,16900,6457
20240405,130100,29591840270,16920,16910,16920,16910,713
20240405,130000,29579779930,16920,16920,16940,16910,4896
20240405,125900,29496939340,16930,16950,16950,16930,2393
20240405,125800,29456408230,16950,16960,16960,16930,1147
20240405,125700,29436973310,16950,16930,16960,16930,4375
20240405,125600,29362850810,16920,16910,16930,16870,21462
20240405,125500,29000157480,16910,16930,16940,16910,4753
20240405,125400,28919742530,16940,16950,16950,16930,5914
20240405,125300,28819575470,16950,16970,16970,16950,8729
20240405,125200,28671543580,16960,16960,16970,16950,2073
20240405,125100,28636381670,16960,16960,16960,16950,4245
20240405,125000,28564413840,16960,16960,16970,16960,3039
20240405,124900,28512857320,16960,16960,16970,16950,5491
20240405,124800,28419759770,16960,16980,16980,16950,6272
20240405,124700,28313400890,16980,17030,17030,16970,20458
20240405,124600,27965627400,17030,17010,17030,17010,10609
20240405,124500,27785104110,17010,17000,17010,16990,3361
20240405,124400,27727962360,16990,17010,17010,16990,6286
20240405,124300,27621091570,17010,17000,17020,17000,5940
20240405,124200,27520050410,17000,16980,17010,16980,5358
20240405,124100,27428981350,16990,17020,17020,16990,10635
20240405,124000,27248123370,17020,17000,17020,17000,6622
20240405,123900,27135478580,17000,17000,17010,16990,9683
20240405,123800,26970884070,17000,17000,17010,16990,9185
20240405,123700,26814747150,17000,17000,17020,16990,14956
20240405,123600,26560387560,17020,16990,17020,16970,16791
20240405,123500,26274944120,16990,16980,16990,16970,8016
20240405,123400,26138824020,16980,16960,16980,16960,6279
20240405,123300,26032284950,16960,16980,16980,16950,5793
20240405,123200,25934045980,16980,16980,16980,16950,9915
20240405,123100,25765867080,16980,17020,17030,16970,25194
20240405,123000,25337480070,17010,16980,17010,16970,7632
20240405,122900,25207727810,16980,16930,17010,16930,10141
20240405,122800,25035495490,16930,16920,16940,16910,3922
20240405,122700,24969096100,16920,16920,16930,16910,8521
20240405,122600,24824936210,16930,16980,17000,16920,22526
20240405,122500,24442692000,16980,16950,17000,16950,22770
20240405,122400,24056091320,16980,17070,17080,16950,45391
20240405,122300,23283302280,17060,17000,17070,16990,44325
20240405,122200,22528394050,17000,17010,17030,16990,38474
20240405,122100,21873978070,17010,16920,17010,16920,90718
20240405,122000,20334390470,16920,16900,16930,16900,26602
20240405,121900,19884428550,16910,16860,16910,16860,48309
20240405,121800,19068558000,16860,16840,16870,16830,23667
20240405,121700,18669704280,16830,16850,16850,16820,2086
20240405,121600,18634587230,16840,16840,16850,16820,8715
20240405,121500,18487863730,16840,16840,16840,16830,879
20240405,121400,18473064700,16840,16850,16850,16830,5819
20240405,121300,18375075430,16850,16850,16850,16840,1873
20240405,121200,18343529100,16840,16840,16850,16840,2505
20240405,121100,18301333300,16840,16840,16850,16830,5113
20240405,121000,18215229860,16840,16830,16840,16830,4968
20240405,120900,18131575610,16830,16830,16840,16820,1457
20240405,120800,18107053960,16830,16820,16830,16810,3664
20240405,120700,18045413640,16820,16810,16820,16800,2754
20240405,120600,17999118870,16810,16800,16810,16800,2481
20240405,120500,17957429450,16810,16810,16810,16800,1527
20240405,120400,17931767260,16810,16810,16820,16810,969
20240405,120300,17915474780,16820,16810,16820,16810,1573
20240405,120200,17889025740,16820,16810,16820,16800,956
20240405,120100,17872954840,16810,16820,16820,16800,1793
20240405,120000,17842815660,16820,16800,16830,16790,3936
20240405,115900,17776621190,16810,16810,16810,16800,2061
20240405,115800,17741993510,16800,16790,16810,16790,4221
20240405,115700,17671072110,16790,16780,16800,16770,3180
20240405,115600,17617685030,16770,16760,16780,16750,5946
20240405,115500,17517975790,16760,16770,16770,16760,2161
20240405,115400,17481754320,16760,16750,16760,16750,1612
20240405,115300,17454738210,16760,16730,16760,16730,2110
20240405,115200,17419404910,16740,16720,16740,16720,907
20240405,115100,17404232670,16720,16730,16740,16710,2865
20240405,115000,17356317670,16730,16730,16740,16730,701
20240405,114900,17344588470,16740,16730,16740,16710,2211
20240405,114800,17307603080,16740,16730,16750,16730,1272
20240405,114700,17286309840,16740,16740,16750,16730,1723
20240405,114600,17257461400,16740,16710,16740,16700,5744
20240405,114500,17161435360,16710,16700,16710,16700,1185
20240405,114400,17141643980,16700,16710,16710,16700,150
20240405,114300,17139137690,16710,16720,16730,16710,3769
20240405,114200,17076155010,16720,16730,16730,16710,633
20240405,114100,17065570640,16730,16710,16730,16710,1232
20240405,114000,17044977280,16710,16710,16710,16700,677
20240405,113900,17033666140,16710,16720,16730,16700,8953
20240405,113800,16884066760,16730,16720,16730,16710,3867
20240405,113700,16819413440,16720,16720,16720,16710,828
20240405,113600,16805571440,16720,16720,16720,16710,340
20240405,113500,16799886840,16720,16720,16720,16710,707
20240405,113400,16788068980,16720,16720,16720,16710,482
20240405,113300,16780010940,16720,16710,16720,16710,4205
20240405,113200,16709703530,16710,16730,16730,16710,2975
20240405,113100,16659960800,16730,16720,16730,16720,2250
20240405,113000,16622338400,16720,16740,16740,16720,1720
20240405,112900,16593563770,16740,16740,16740,16730,2008
20240405,112800,16559965280,16740,16740,16740,16730,407
20240405,112700,16553152180,16730,16740,16750,16730,711
20240405,112600,16541249480,16740,16740,16750,16730,1186
20240405,112500,16521394850,16740,16750,16750,16730,1071
20240405,112400,16503465130,16740,16740,16750,16730,2272
20240405,112300,16465440950,16740,16740,16750,16730,351
20240405,112200,16459565270,16740,16740,16740,16730,1148
20240405,112100,16440352230,16740,16740,16750,16730,1324
20240405,112000,16418188510,16740,16730,16740,16730,693
20240405,111900,16406589700,16740,16750,16750,16730,2974
20240405,111800,16356808930,16740,16740,16760,16740,1532
20240405,111700,16331148670,16750,16740,16750,16730,1580
20240405,111600,16304689010,16740,16730,16740,16730,3053
20240405,111500,16253599440,16730,16740,16740,16720,823
20240405,111400,16239828250,16740,16730,16740,16720,1352
20240405,111300,16217207130,16740,16740,16760,16730,2807
20240405,111200,16170223460,16740,16730,16760,16730,856
20240405,111100,16155896890,16730,16710,16730,16710,2077
20240405,111000,16121169220,16710,16710,16720,16700,4190
20240405,110900,16051148660,16710,16710,16720,16700,4034
20240405,110800,15983752650,16710,16750,16750,16710,9621
20240405,110700,15822858990,16750,16740,16760,16730,648
20240405,110600,15812009670,16730,16770,16780,16730,7481
20240405,110500,15686666260,16780,16780,16780,16770,787
20240405,110400,15673466540,16780,16780,16780,16770,1440
20240405,110300,15649312400,16780,16780,16790,16770,4135
20240405,110200,15579895410,16780,16790,16790,16770,1986
20240405,110100,15546565910,16790,16790,16790,16770,2601
20240405,110000,15502916560,16790,16760,16790,16760,1009
20240405,105900,15485981030,16760,16740,16770,16740,5728
20240405,105800,15390023880,16740,16750,16760,16740,3422
20240405,105700,15332727640,16750,16730,16760,16730,4264
20240405,105600,15261336310,16730,16790,16790,16730,13225
20240405,105500,15039755100,16790,16820,16830,16790,16152
20240405,105400,14768215600,16820,16820,16820,16810,7218
20240405,105300,14646826310,16820,16850,16860,16810,16338
20240405,105200,14371752370,16840,16860,16880,16840,80075
20240405,105100,13021474900,16860,16850,16870,16840,14402
20240405,105000,12778738520,16850,16850,16860,16830,19269
20240405,104900,12454092960,16830,16820,16850,16810,12580
20240405,104800,12242362970,16820,16800,16820,16800,3693
20240405,104700,12180259630,16820,16820,16820,16800,8676
20240405,104600,12034364810,16820,16810,16840,16800,16554
20240405,104500,11755864450,16810,16780,16810,16770,4150
20240405,104400,11686182910,16780,16760,16790,16760,2527
20240405,104300,11643787580,16760,16760,16770,16750,3049
20240405,104200,11592679450,16760,16770,16770,16750,7135
20240405,104100,11473096280,16770,16780,16790,16760,4188
20240405,104000,11402839850,16770,16780,16790,16760,3820
20240405,103900,11338763500,16780,16770,16790,16760,2232
20240405,103800,11301316030,16760,16770,16780,16760,1554
20240405,103700,11275252340,16770,16780,16780,16750,4226
20240405,103600,11204391280,16770,16750,16770,16750,1958
20240405,103500,11171586840,16750,16750,16760,16740,1431
20240405,103400,11147625550,16740,16750,16760,16740,22390
20240405,103300,10772604670,16750,16780,16790,16750,5020
20240405,103200,10688411590,16790,16760,16790,16760,5496
20240405,103100,10596251300,16760,16760,16780,16750,3334
20240405,103000,10540358340,16750,16790,16790,16750,11006
20240405,102900,10355775760,16790,16810,16810,16780,12738
20240405,102800,10141784160,16800,16790,16820,16790,4527
20240405,102700,10065720470,16780,16800,16810,16780,6670
20240405,102600,9953694970,16800,16810,16850,16800,35026
20240405,102500,9364072170,16810,16810,16830,16800,25392
20240405,102400,8937163620,16800,16780,16810,16770,19948
20240405,102300,8602233200,16770,16750,16780,16740,16283
20240405,102200,8329339800,16750,16740,16750,16730,6933
20240405,102100,8213303320,16730,16730,16740,16720,3887
20240405,102000,8148262230,16730,16700,16730,16700,1841
20240405,101900,8117492320,16700,16700,16700,16690,3075
20240405,101800,8066155730,16700,16700,16700,16690,2264
20240405,101700,8028366880,16700,16700,16700,16690,2375
20240405,101600,7988720850,16700,16700,16700,16690,2796
20240405,101500,7942032650,16690,16710,16710,16690,2702
20240405,101400,7896916740,16710,16710,16710,16700,685
20240405,101300,7885470980,16700,16710,16710,16700,1328
20240405,101200,7863289570,16710,16690,16710,16680,4509
20240405,101100,7787990510,16700,16710,16710,16690,4742
20240405,101000,7708832430,16700,16700,16710,16690,2126
20240405,100900,7673324740,16700,16700,16710,16690,3460
20240405,100800,7615544420,16710,16710,16720,16700,2589
20240405,100700,7572285700,16710,16710,16710,16700,1067
20240405,100600,7554457900,16710,16710,16710,16700,2779
20240405,100500,7508030210,16710,16710,16710,16700,1333
20240405,100400,7485764230,16710,16720,16720,16710,1021
20240405,100300,7468700760,16720,16720,16720,16710,1851
20240405,100200,7437763500,16730,16730,16730,16720,1994
20240405,100100,7404422800,16730,16700,16740,16700,4656
20240405,100000,7326606860,16710,16730,16730,16700,2731
20240405,095900,7280941210,16730,16740,16740,16730,2077
20240405,095800,7246182380,16730,16730,16740,16730,740
20240405,095700,7233801780,16730,16720,16730,16720,398
20240405,095600,7227146970,16720,16710,16750,16710,1848
20240405,095500,7196252170,16710,16720,16760,16700,7422
20240405,095400,7072143720,16710,16720,16720,16700,1646
20240405,095300,7044640280,16710,16750,16750,16710,9651
20240405,095200,6883147200,16740,16730,16760,16720,4512
20240405,095100,6807585350,16730,16730,16740,16720,1991
20240405,095000,6774280820,16740,16740,16740,16730,2204
20240405,094900,6737404700,16740,16750,16750,16730,4564
20240405,094800,6660993620,16750,16760,16760,16750,3209
20240405,094700,6607232970,16750,16730,16760,16720,11403
20240405,094600,6416236200,16720,16720,16730,16710,6389
20240405,094500,6309402350,16710,16710,16710,16690,7369
20240405,094400,6186310210,16710,16700,16720,16700,1680
20240405,094300,6158240020,16710,16710,16720,16710,4780
20240405,094200,6078365510,16710,16710,16720,16700,6568
20240405,094100,5968606330,16710,16710,16720,16700,3995
20240405,094000,5901867460,16720,16690,16720,16680,10550
20240405,093900,5725684450,16680,16700,16700,16680,3391
20240405,093800,5669083290,16700,16700,16710,16690,4131
20240405,093700,5600105450,16710,16690,16720,16680,9253
20240405,093600,5445527180,16690,16690,16700,16690,2623
20240405,093500,5401748930,16690,16690,16690,16680,2520
20240405,093400,5359704880,16690,16690,16700,16680,4889
20240405,093300,5278114210,16690,16690,16690,16680,1201
20240405,093200,5258069530,16690,16690,16700,16680,3940
20240405,093100,5192303590,16690,16660,16690,16650,2627
20240405,093000,5148541650,16660,16640,16670,16640,2103
20240405,092900,5113518950,16650,16650,16660,16640,3655
20240405,092800,5052662810,16650,16650,16680,16640,7821
20240405,092700,4922445360,16650,16660,16660,16640,4067
20240405,092600,4854731110,16650,16680,16680,16650,3502
20240405,092500,4796349750,16680,16650,16690,16640,4633
20240405,092400,4719162260,16650,16640,16660,16630,3636
20240405,092300,4658627700,16640,16650,16650,16630,2463
20240405,092200,4617635020,16650,16630,16650,16630,4108
20240405,092100,4549288540,16630,16630,16630,16610,8341
20240405,092000,4410654810,16640,16640,16650,16620,6061
20240405,091900,4309846830,16640,16610,16650,16610,1824
20240405,091800,4279523870,16620,16640,16660,16620,9220
20240405,091700,4126155030,16650,16670,16670,16640,9892
20240405,091600,3961455740,16660,16700,16700,16660,8738
20240405,091500,3815647070,16700,16750,16750,16700,8922
20240405,091400,3666508310,16740,16730,16750,16720,5765
20240405,091300,3570040280,16730,16740,16740,16710,4445
20240405,091200,3495674980,16750,16720,16750,16710,8127
20240405,091100,3359733620,16720,16670,16740,16660,14573
20240405,091000,3116398040,16670,16600,16670,16600,7533
20240405,090900,2991016060,16610,16600,16610,16590,7045
20240405,090800,2874078650,16600,16580,16610,16570,15291
20240405,090700,2620447990,16580,16590,16590,16570,12665
20240405,090600,2410520180,16580,16580,16650,16570,7970
20240405,090500,2278252350,16570,16610,16620,16570,27980
20240405,090400,1814096220,16620,16640,16650,16610,15493
20240405,090300,1556427920,16640,16600,16640,16590,12858
20240405,090200,1342799690,16600,16600,16610,16580,16476
20240405,090100,1069323200,16600,16630,16640,16590,14727
20240405,090000,824850710,16630,16630,16670,16590,49115