stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,191700,41035599600,16210,16210,16210,16210,96333
20240426,191600,41035599600,16210,16210,16210,16210,0
20240426,191500,41035599600,16210,16210,16210,16210,0
20240426,191400,41035599600,16210,16210,16210,16210,0
20240426,191300,41035599600,16210,16210,16210,16210,0
20240426,191200,41035599600,16210,16210,16210,16210,0
20240426,191100,41035599600,16210,16210,16210,16210,0
20240426,191000,41035599600,16210,16210,16210,16210,0
20240426,190900,41035599600,16210,16210,16210,16210,0
20240426,190800,41035599600,16210,16210,16210,16210,0
20240426,190700,41035599600,16210,16210,16210,16210,0
20240426,190600,41035599600,16210,16210,16210,16210,0
20240426,190500,41035599600,16210,16210,16210,16210,0
20240426,190400,41035599600,16210,16210,16210,16210,0
20240426,190300,41035599600,16210,16210,16210,16210,0
20240426,190200,41035599600,16210,16210,16210,16210,0
20240426,190100,41035599600,16210,16210,16210,16210,0
20240426,190000,41035599600,16210,16210,16210,16210,0
20240426,185900,41035599600,16210,16210,16210,16210,0
20240426,185800,41035599600,16210,16210,16210,16210,0
20240426,185700,41035599600,16210,16210,16210,16210,0
20240426,185600,41035599600,16210,16210,16210,16210,0
20240426,185500,41035599600,16210,16210,16210,16210,0
20240426,185400,41035599600,16210,16210,16210,16210,0
20240426,185300,41035599600,16210,16210,16210,16210,0
20240426,185200,41035599600,16210,16210,16210,16210,0
20240426,185100,41035599600,16210,16210,16210,16210,0
20240426,185000,41035599600,16210,16210,16210,16210,0
20240426,184900,41035599600,16210,16210,16210,16210,0
20240426,184800,41035599600,16210,16210,16210,16210,0
20240426,184700,41035599600,16210,16210,16210,16210,96333
20240426,184600,41035599600,16210,16210,16210,16210,0
20240426,184500,41035599600,16210,16210,16210,16210,0
20240426,184400,41035599600,16210,16210,16210,16210,0
20240426,184300,41035599600,16210,16210,16210,16210,0
20240426,184200,41035599600,16210,16210,16210,16210,0
20240426,184100,41035599600,16210,16210,16210,16210,0
20240426,184000,41035599600,16210,16210,16210,16210,0
20240426,183900,41035599600,16210,16210,16210,16210,0
20240426,183800,41035599600,16210,16210,16210,16210,0
20240426,183700,41035599600,16210,16210,16210,16210,0
20240426,183600,41035599600,16210,16210,16210,16210,0
20240426,183500,41035599600,16210,16210,16210,16210,0
20240426,183400,41035599600,16210,16210,16210,16210,0
20240426,183300,41035599600,16210,16210,16210,16210,0
20240426,183200,41035599600,16210,16210,16210,16210,0
20240426,183100,41035599600,16210,16210,16210,16210,0
20240426,183000,41035599600,16210,16210,16210,16210,0
20240426,182900,41035599600,16210,16210,16210,16210,0
20240426,182800,41035599600,16210,16210,16210,16210,0
20240426,182700,41035599600,16210,16210,16210,16210,0
20240426,182600,41035599600,16210,16210,16210,16210,0
20240426,182500,41035599600,16210,16210,16210,16210,0
20240426,182400,41035599600,16210,16210,16210,16210,0
20240426,182300,41035599600,16210,16210,16210,16210,0
20240426,182200,41035599600,16210,16210,16210,16210,0
20240426,182100,41035599600,16210,16210,16210,16210,0
20240426,182000,41035599600,16210,16210,16210,16210,0
20240426,181900,41035599600,16210,16210,16210,16210,0
20240426,181800,41035599600,16210,16210,16210,16210,0
20240426,181700,41035599600,16210,16210,16210,16210,96333
20240426,181600,41035599600,16210,16210,16210,16210,0
20240426,181500,41035599600,16210,16210,16210,16210,0
20240426,181400,41035599600,16210,16210,16210,16210,0
20240426,181300,41035599600,16210,16210,16210,16210,0
20240426,181200,41035599600,16210,16210,16210,16210,0
20240426,181100,41035599600,16210,16210,16210,16210,0
20240426,181000,41035599600,16210,16210,16210,16210,0
20240426,180900,41035599600,16210,16210,16210,16210,0
20240426,180800,41035599600,16210,16210,16210,16210,0
20240426,180700,41035599600,16210,16210,16210,16210,0
20240426,180600,41035599600,16210,16210,16210,16210,0
20240426,180500,41035599600,16210,16210,16210,16210,0
20240426,180400,41035599600,16210,16210,16210,16210,0
20240426,180300,41035599600,16210,16210,16210,16210,0
20240426,180200,41035599600,16210,16210,16210,16210,0
20240426,180100,41035599600,16210,16210,16210,16210,0
20240426,180000,41035599600,16210,16210,16210,16210,0
20240426,175900,41035599600,16210,16210,16210,16210,0
20240426,175800,41035599600,16210,16210,16210,16210,0
20240426,175700,41035599600,16210,16210,16210,16210,0
20240426,175600,41035599600,16210,16210,16210,16210,0
20240426,175500,41035599600,16210,16210,16210,16210,0
20240426,175400,41035599600,16210,16210,16210,16210,0
20240426,175300,41035599600,16210,16210,16210,16210,0
20240426,175200,41035599600,16210,16210,16210,16210,0
20240426,175100,41035599600,16210,16210,16210,16210,0
20240426,175000,41035599600,16210,16210,16210,16210,0
20240426,174900,41035599600,16210,16210,16210,16210,0
20240426,174800,41035599600,16210,16210,16210,16210,0
20240426,174700,41035599600,16210,16210,16210,16210,96333
20240426,174600,41035599600,16210,16210,16210,16210,0
20240426,174500,41035599600,16210,16210,16210,16210,0
20240426,174400,41035599600,16210,16210,16210,16210,0
20240426,174300,41035599600,16210,16210,16210,16210,0
20240426,174200,41035599600,16210,16210,16210,16210,0
20240426,174100,41035599600,16210,16210,16210,16210,0
20240426,174000,41035599600,16210,16210,16210,16210,0
20240426,173900,41035599600,16210,16210,16210,16210,0
20240426,173800,41035599600,16210,16210,16210,16210,0
20240426,173700,41035599600,16210,16210,16210,16210,0
20240426,173600,41035599600,16210,16210,16210,16210,0
20240426,173500,41035599600,16210,16210,16210,16210,0
20240426,173400,41035599600,16210,16210,16210,16210,0
20240426,173300,41035599600,16210,16210,16210,16210,0
20240426,173200,41035599600,16210,16210,16210,16210,0
20240426,173100,41035599600,16210,16210,16210,16210,0
20240426,173000,41035599600,16210,16210,16210,16210,0
20240426,172900,41035599600,16210,16210,16210,16210,0
20240426,172800,41035599600,16210,16210,16210,16210,0
20240426,172700,41035599600,16210,16210,16210,16210,0
20240426,172600,41035599600,16210,16210,16210,16210,0
20240426,172500,41035599600,16210,16210,16210,16210,0
20240426,172400,41035599600,16210,16210,16210,16210,0
20240426,172300,41035599600,16210,16210,16210,16210,0
20240426,172200,41035599600,16210,16210,16210,16210,0
20240426,172100,41035599600,16210,16210,16210,16210,0
20240426,172000,41035599600,16210,16210,16210,16210,0
20240426,171900,41035599600,16210,16210,16210,16210,0
20240426,171800,41035599600,16210,16210,16210,16210,0
20240426,171700,41035599600,16210,16210,16210,16210,96333
20240426,171600,41035599600,16210,16210,16210,16210,0
20240426,171500,41035599600,16210,16210,16210,16210,0
20240426,171400,41035599600,16210,16210,16210,16210,0
20240426,171300,41035599600,16210,16210,16210,16210,0
20240426,171200,41035599600,16210,16210,16210,16210,0
20240426,171100,41035599600,16210,16210,16210,16210,0
20240426,171000,41035599600,16210,16210,16210,16210,0
20240426,170900,41035599600,16210,16210,16210,16210,0
20240426,170800,41035599600,16210,16210,16210,16210,0
20240426,170700,41035599600,16210,16210,16210,16210,0
20240426,170600,41035599600,16210,16210,16210,16210,0
20240426,170500,41035599600,16210,16210,16210,16210,0
20240426,170400,41035599600,16210,16210,16210,16210,0
20240426,170300,41035599600,16210,16210,16210,16210,0
20240426,170200,41035599600,16210,16210,16210,16210,0
20240426,170100,41035599600,16210,16210,16210,16210,0
20240426,170000,41035599600,16210,16210,16210,16210,0
20240426,165900,41035599600,16210,16210,16210,16210,0
20240426,165800,41035599600,16210,16210,16210,16210,0
20240426,165700,41035599600,16210,16210,16210,16210,0
20240426,165600,41035599600,16210,16210,16210,16210,0
20240426,165500,41035599600,16210,16210,16210,16210,0
20240426,165400,41035599600,16210,16210,16210,16210,0
20240426,165300,41035599600,16210,16210,16210,16210,0
20240426,165200,41035599600,16210,16210,16210,16210,0
20240426,165100,41035599600,16210,16210,16210,16210,0
20240426,165000,41035599600,16210,16210,16210,16210,0
20240426,164900,41035599600,16210,16210,16210,16210,0
20240426,164800,41035599600,16210,16210,16210,16210,0
20240426,164700,41035599600,16210,16210,16210,16210,96333
20240426,164600,41035599600,16210,16210,16210,16210,0
20240426,164500,41035599600,16210,16210,16210,16210,0
20240426,164400,41035599600,16210,16210,16210,16210,0
20240426,164300,41035599600,16210,16210,16210,16210,0
20240426,164200,41035599600,16210,16210,16210,16210,0
20240426,164100,41035599600,16210,16210,16210,16210,0
20240426,164000,41035599600,16210,16210,16210,16210,0
20240426,163900,41035599600,16210,16210,16210,16210,0
20240426,163800,41035599600,16210,16210,16210,16210,0
20240426,163700,41035599600,16210,16210,16210,16210,0
20240426,163600,41035599600,16210,16210,16210,16210,0
20240426,163500,41035599600,16210,16210,16210,16210,0
20240426,163400,41035599600,16210,16210,16210,16210,0
20240426,163300,41035599600,16210,16210,16210,16210,0
20240426,163200,41035599600,16210,16210,16210,16210,0
20240426,163100,41035599600,16210,16210,16210,16210,0
20240426,163000,41035599600,16210,16210,16210,16210,0
20240426,162900,41035599600,16210,16210,16210,16210,0
20240426,162800,41035599600,16210,16210,16210,16210,0
20240426,162700,41035599600,16210,16210,16210,16210,0
20240426,162600,41035599600,16210,16210,16210,16210,0
20240426,162500,41035599600,16210,16210,16210,16210,0
20240426,162400,41035599600,16210,16210,16210,16210,0
20240426,162300,41035599600,16210,16210,16210,16210,0
20240426,162200,41035599600,16210,16210,16210,16210,0
20240426,162100,41035599600,16210,16210,16210,16210,0
20240426,162000,41035599600,16210,16210,16210,16210,0
20240426,161900,41035599600,16210,16210,16210,16210,0
20240426,161800,41035599600,16210,16210,16210,16210,0
20240426,161700,41035599600,16210,16210,16210,16210,96333
20240426,161600,41035599600,16210,16210,16210,16210,0
20240426,161500,41035599600,16210,16210,16210,16210,0
20240426,161400,41035599600,16210,16210,16210,16210,0
20240426,161300,41035599600,16210,16210,16210,16210,0
20240426,161200,41035599600,16210,16210,16210,16210,0
20240426,161100,41035599600,16210,16210,16210,16210,0
20240426,161000,41035599600,16210,16210,16210,16210,0
20240426,160900,41035599600,16210,16210,16210,16210,0
20240426,160800,41035599600,16210,16210,16210,16210,0
20240426,160700,41035599600,16210,16210,16210,16210,0
20240426,160600,41035599600,16210,16210,16210,16210,0
20240426,160500,41035599600,16210,16210,16210,16210,0
20240426,160400,41035599600,16210,16210,16210,16210,0
20240426,160300,41035599600,16210,16210,16210,16210,0
20240426,160200,41035599600,16210,16210,16210,16210,0
20240426,160100,41035599600,16210,16210,16210,16210,0
20240426,160000,41035599600,16210,16210,16210,16210,0
20240426,155900,41035599600,16210,16210,16210,16210,0
20240426,155800,41035599600,16210,16210,16210,16210,0
20240426,155700,41035599600,16210,16210,16210,16210,0
20240426,155600,41035599600,16210,16210,16210,16210,0
20240426,155500,41035599600,16210,16210,16210,16210,0
20240426,155400,41035599600,16210,16210,16210,16210,0
20240426,155300,41035599600,16210,16210,16210,16210,0
20240426,155200,41035599600,16210,16210,16210,16210,0
20240426,155100,41035599600,16210,16210,16210,16210,0
20240426,155000,41035599600,16210,16210,16210,16210,0
20240426,154900,41035599600,16210,16210,16210,16210,0
20240426,154800,41035599600,16210,16210,16210,16210,0
20240426,154700,41035599600,16210,16210,16210,16210,96333
20240426,154600,41035599600,16210,16210,16210,16210,0
20240426,154500,41035599600,16210,16210,16210,16210,0
20240426,154400,41035599600,16210,16210,16210,16210,0
20240426,154300,41035599600,16210,16210,16210,16210,0
20240426,154200,41035599600,16210,16210,16210,16210,0
20240426,154100,41035599600,16210,16210,16210,16210,0
20240426,154000,41035599600,16210,16210,16210,16210,0
20240426,153900,41035599600,16210,16210,16210,16210,0
20240426,153800,41035599600,16210,16210,16210,16210,0
20240426,153700,41035599600,16210,16210,16210,16210,0
20240426,153600,41035599600,16210,16210,16210,16210,0
20240426,153500,41035599600,16210,16210,16210,16210,0
20240426,153400,41035599600,16210,16210,16210,16210,0
20240426,153300,41035599600,16210,16210,16210,16210,0
20240426,153200,41035599600,16210,16210,16210,16210,0
20240426,153100,41035599600,16210,16210,16210,16210,0
20240426,153000,41035599600,16210,16210,16210,16210,96333
20240426,152900,39474041670,16170,16170,16170,16170,0
20240426,152800,39474041670,16170,16170,16170,16170,0
20240426,152700,39474041670,16170,16170,16170,16170,0
20240426,152600,39474041670,16170,16170,16170,16170,0
20240426,152500,39474041670,16170,16170,16170,16170,0
20240426,152400,39474041670,16170,16170,16170,16170,0
20240426,152300,39474041670,16170,16170,16170,16170,0
20240426,152200,39474041670,16170,16170,16170,16170,0
20240426,152100,39474041670,16170,16170,16170,16170,0
20240426,152000,39474041670,16170,16170,16170,16170,0
20240426,151900,39474041670,16170,16170,16180,16160,5090
20240426,151800,39391742090,16170,16170,16180,16170,4280
20240426,151700,39322512060,16180,16170,16180,16160,7330
20240426,151600,39204025590,16170,16170,16180,16160,5593
20240426,151500,39113595260,16170,16170,16180,16160,8977
20240426,151400,38968456510,16180,16190,16190,16160,8461
20240426,151300,38831604460,16190,16200,16200,16180,6442
20240426,151200,38727309660,16200,16200,16200,16180,5261
20240426,151100,38642135770,16190,16190,16200,16190,6731
20240426,151000,38533138320,16200,16210,16210,16190,24735
20240426,150900,38132330380,16210,16200,16210,16200,4911
20240426,150800,38052738540,16210,16220,16220,16200,10322
20240426,150700,37885378970,16220,16200,16220,16200,7043
20240426,150600,37771189930,16210,16200,16210,16190,10237
20240426,150500,37605361350,16200,16200,16200,16190,5729
20240426,150400,37512554700,16190,16190,16200,16180,17736
20240426,150300,37225342060,16180,16180,16190,16180,12021
20240426,150200,37030751040,16190,16180,16190,16180,5452
20240426,150100,36942501350,16190,16190,16190,16180,5583
20240426,150000,36852140390,16190,16170,16190,16170,3709
20240426,145900,36792107450,16170,16190,16190,16170,6260
20240426,145800,36690812140,16190,16170,16190,16170,3118
20240426,145700,36640353010,16180,16190,16200,16160,9366
20240426,145600,36488801610,16190,16200,16200,16190,4362
20240426,145500,36418152280,16190,16200,16200,16190,2605
20240426,145400,36375961070,16200,16190,16200,16190,3500
20240426,145300,36319270880,16190,16180,16190,16170,2721
20240426,145200,36275244200,16170,16170,16180,16160,5807
20240426,145100,36181361590,16170,16190,16190,16160,15293
20240426,145000,35933993630,16200,16210,16210,16180,3953
20240426,144900,35869983200,16200,16210,16210,16190,6748
20240426,144800,35760671810,16200,16210,16220,16200,3493
20240426,144700,35704055140,16210,16220,16220,16200,4729
20240426,144600,35627384230,16220,16210,16220,16200,2780
20240426,144500,35582304880,16210,16230,16230,16200,6899
20240426,144400,35470433330,16220,16240,16240,16210,8963
20240426,144300,35324974810,16230,16240,16240,16230,7559
20240426,144200,35202271440,16240,16230,16250,16220,16730
20240426,144100,34930608760,16230,16220,16230,16200,3619
20240426,144000,34871917960,16210,16180,16250,16180,114081
20240426,143900,33022121910,16180,16180,16180,16170,3390
20240426,143800,32967277230,16170,16180,16180,16170,2009
20240426,143700,32934777810,16170,16180,16180,16170,4277
20240426,143600,32865580000,16180,16160,16180,16160,1894
20240426,143500,32834940800,16170,16170,16170,16160,3150
20240426,143400,32784007610,16170,16160,16170,16150,3127
20240426,143300,32733471940,16160,16160,16160,16150,1925
20240426,143200,32702367130,16150,16160,16160,16150,986
20240426,143100,32686434540,16160,16140,16160,16140,1585
20240426,143000,32660828290,16150,16140,16150,16140,1723
20240426,142900,32633008610,16140,16150,16150,16130,2402
20240426,142800,32594233670,16150,16140,16150,16140,4591
20240426,142700,32520117600,16140,16160,16160,16140,5367
20240426,142600,32433436100,16160,16160,16160,16150,848
20240426,142500,32419734250,16160,16160,16160,16140,4921
20240426,142400,32340238100,16160,16150,16160,16140,15272
20240426,142300,32093635780,16140,16140,16150,16140,1741
20240426,142200,32065525620,16150,16140,16150,16130,2784
20240426,142100,32020584200,16130,16130,16140,16130,1853
20240426,142000,31990686100,16130,16130,16140,16130,2240
20240426,141900,31954538600,16140,16130,16140,16120,7202
20240426,141800,31838409730,16130,16130,16140,16120,4298
20240426,141700,31769083100,16130,16140,16140,16120,3562
20240426,141600,31711614370,16140,16130,16150,16130,2136
20240426,141500,31677134850,16140,16120,16150,16110,2078
20240426,141400,31643614120,16120,16130,16150,16110,6129
20240426,141300,31544807330,16130,16130,16140,16120,2877
20240426,141200,31498396560,16130,16120,16140,16120,3311
20240426,141100,31444992570,16120,16120,16130,16110,1414
20240426,141000,31422198610,16110,16120,16120,16100,4124
20240426,140900,31355739850,16120,16100,16120,16100,3669
20240426,140800,31296640620,16110,16110,16120,16100,5577
20240426,140700,31206798390,16120,16150,16150,16110,22757
20240426,140600,30839794030,16150,16150,16150,16140,1371
20240426,140500,30817654010,16150,16150,16150,16140,1586
20240426,140400,30792045540,16140,16160,16160,16140,5171
20240426,140300,30708554640,16160,16170,16170,16150,4491
20240426,140200,30635997120,16170,16190,16200,16160,10947
20240426,140100,30458874500,16190,16210,16210,16190,6073
20240426,140000,30360465200,16220,16210,16220,16200,5625
20240426,135900,30269272880,16210,16210,16220,16200,2599
20240426,135800,30227142920,16210,16220,16220,16200,4552
20240426,135700,30153345690,16210,16200,16220,16190,10503
20240426,135600,29983139770,16190,16190,16200,16180,5388
20240426,135500,29895915840,16180,16200,16200,16180,9841
20240426,135400,29736542730,16200,16190,16200,16190,5762
20240426,135300,29643217020,16190,16190,16210,16180,8044
20240426,135200,29512985190,16180,16230,16240,16180,10951
20240426,135100,29335437820,16230,16230,16230,16220,10064
20240426,135000,29172101860,16220,16210,16230,16210,20290
20240426,134900,28842985530,16210,16180,16220,16170,60306
20240426,134800,27866189420,16170,16170,16190,16150,26270
20240426,134700,27441586250,16170,16190,16190,16170,16591
20240426,134600,27173136180,16180,16190,16190,16180,3268
20240426,134500,27120245230,16190,16190,16190,16180,3469
20240426,134400,27064085850,16190,16190,16190,16180,12127
20240426,134300,26867754860,16190,16190,16190,16180,4153
20240426,134200,26800538170,16190,16190,16190,16180,5654
20240426,134100,26709021850,16190,16150,16190,16140,46193
20240426,134000,25962265150,16140,16150,16150,16140,4382
20240426,133900,25891523780,16140,16140,16140,16130,8372
20240426,133800,25756404820,16140,16140,16140,16130,2000
20240426,133700,25724125850,16130,16140,16140,16130,2670
20240426,133600,25681050550,16130,16130,16140,16110,20728
20240426,133500,25346732610,16130,16120,16130,16120,2367
20240426,133400,25308571790,16130,16120,16130,16110,2203
20240426,133300,25273054900,16120,16120,16120,16110,5322
20240426,133200,25187265130,16120,16120,16120,16110,2741
20240426,133100,25143097870,16120,16110,16120,16110,670
20240426,133000,25132298350,16120,16120,16120,16110,1395
20240426,132900,25109811700,16120,16120,16120,16110,1913
20240426,132800,25078984030,16120,16110,16120,16110,811
20240426,132700,25065913180,16120,16110,16120,16100,4062
20240426,132600,25000480710,16110,16090,16110,16080,12497
20240426,132500,24799272070,16090,16080,16100,16080,2140
20240426,132400,24764840770,16080,16090,16090,16080,1397
20240426,132300,24742363360,16090,16080,16090,16080,2032
20240426,132200,24709670230,16080,16090,16100,16080,1002
20240426,132100,24693548930,16090,16090,16100,16080,4976
20240426,132000,24613487880,16090,16100,16100,16080,1484
20240426,131900,24589609340,16100,16090,16100,16080,2565
20240426,131800,24548338100,16090,16080,16090,16080,1436
20240426,131700,24525239500,16080,16080,16090,16070,1203
20240426,131600,24505897700,16080,16070,16080,16070,497
20240426,131500,24497906060,16080,16080,16080,16070,1269
20240426,131400,24477506310,16080,16070,16080,16060,1019
20240426,131300,24461128610,16070,16070,16080,16070,1027
20240426,131200,24444621210,16070,16080,16080,16070,524
20240426,131100,24436195830,16080,16070,16080,16060,1390
20240426,131000,24413855040,16070,16080,16080,16070,1726
20240426,130900,24386115330,16080,16080,16090,16070,1599
20240426,130800,24360409120,16080,16090,16090,16070,3036
20240426,130700,24311601420,16080,16090,16090,16080,2548
20240426,130600,24270624650,16080,16080,16100,16080,2098
20240426,130500,24236871770,16080,16070,16080,16070,1489
20240426,130400,24212935620,16080,16040,16090,16040,12943
20240426,130300,24005191170,16030,16030,16040,16020,2457
20240426,130200,23965798220,16030,16010,16030,16010,6636
20240426,130100,23859544910,16010,16020,16030,16000,12981
20240426,130000,23651689360,16020,16000,16020,16000,1332
20240426,125900,23630358890,16000,16020,16020,16000,6507
20240426,125800,23526174460,16020,16020,16020,16010,5444
20240426,125700,23438998900,16020,16030,16030,16010,4831
20240426,125600,23361601980,16020,16030,16040,16020,5827
20240426,125500,23268195720,16030,16040,16040,16030,2702
20240426,125400,23224869730,16040,16030,16040,16030,1309
20240426,125300,23203879820,16030,16030,16040,16020,2109
20240426,125200,23170070470,16030,16040,16050,16030,5890
20240426,125100,23075605800,16040,16060,16060,16040,1903
20240426,125000,23045069380,16050,16050,16060,16040,1948
20240426,124900,23013803640,16060,16060,16060,16050,2334
20240426,124800,22976339230,16050,16090,16090,16050,15031
20240426,124700,22734823870,16080,16080,16100,16080,3051
20240426,124600,22685729540,16080,16110,16110,16080,13771
20240426,124500,22464068900,16110,16110,16110,16100,1129
20240426,124400,22445888660,16110,16110,16110,16100,1750
20240426,124300,22417697740,16110,16110,16110,16100,2382
20240426,124200,22379327460,16110,16120,16120,16110,1507
20240426,124100,22355043430,16120,16110,16120,16100,2796
20240426,124000,22310002080,16100,16100,16110,16100,1528
20240426,123900,22285388750,16100,16110,16110,16100,533
20240426,123800,22276806300,16110,16110,16110,16100,532
20240426,123700,22268237630,16110,16100,16110,16090,1578
20240426,123600,22242828820,16110,16100,16110,16090,1158
20240426,123500,22224184690,16100,16090,16100,16090,3227
20240426,123400,22172231670,16090,16090,16100,16080,5509
20240426,123300,22083588570,16080,16070,16090,16070,6999
20240426,123200,21971034160,16080,16070,16080,16060,2881
20240426,123100,21924735890,16070,16070,16070,16060,2441
20240426,123000,21885523250,16070,16070,16070,16060,869
20240426,122900,21871561990,16070,16060,16070,16060,985
20240426,122800,21855741780,16060,16070,16070,16060,1176
20240426,122700,21836852210,16060,16060,16070,16060,495
20240426,122600,21828899970,16060,16050,16060,16050,1699
20240426,122500,21801616520,16060,16070,16070,16050,3291
20240426,122400,21748763470,16060,16060,16070,16060,950
20240426,122300,21733498480,16070,16070,16070,16060,2085
20240426,122200,21699997260,16080,16070,16080,16060,1314
20240426,122100,21678881080,16070,16070,16080,16050,3124
20240426,122000,21628686680,16070,16080,16080,16070,734
20240426,121900,21616884570,16080,16080,16090,16080,2406
20240426,121800,21578185550,16080,16080,16090,16050,23373
20240426,121700,21202677510,16080,16090,16090,16080,782
20240426,121600,21190099430,16090,16080,16090,16080,236
20240426,121500,21186304300,16090,16080,16090,16080,653
20240426,121400,21175800410,16090,16060,16090,16060,1001
20240426,121300,21159706010,16060,16090,16090,16060,5298
20240426,121200,21074590630,16080,16080,16100,16070,3512
20240426,121100,21018107240,16080,16090,16100,16080,1865
20240426,121000,20988097020,16090,16100,16100,16080,3647
20240426,120900,20929419900,16090,16100,16100,16090,140
20240426,120800,20927166190,16100,16090,16100,16090,740
20240426,120700,20915253100,16090,16090,16100,16080,1733
20240426,120600,20887369530,16090,16080,16090,16080,1609
20240426,120500,20861493050,16070,16060,16080,16060,1391
20240426,120400,20839135890,16060,16060,16070,16060,705
20240426,120300,20827810540,16060,16070,16070,16060,1606
20240426,120200,20802006910,16070,16070,16070,16060,1036
20240426,120100,20785358780,16080,16070,16080,16070,1912
20240426,120000,20754628920,16070,16080,16080,16070,796
20240426,115900,20741836060,16080,16090,16090,16070,2400
20240426,115800,20703249780,16080,16090,16090,16080,1096
20240426,115700,20685619370,16090,16090,16090,16080,1221
20240426,115600,20665981810,16090,16080,16100,16080,884
20240426,115500,20651755920,16080,16080,16090,16070,3013
20240426,115400,20603319390,16080,16090,16100,16070,2240
20240426,115300,20567289630,16100,16090,16100,16090,532
20240426,115200,20558724760,16070,16080,16100,16070,4980
20240426,115100,20478649460,16080,16070,16080,16070,3043
20240426,115000,20429731590,16080,16080,16100,16080,1030
20240426,114900,20413155950,16100,16090,16100,16070,3052
20240426,114800,20364063900,16090,16070,16090,16070,4149
20240426,114700,20297351510,16070,16110,16120,16070,8387
20240426,114600,20162355590,16120,16120,16120,16110,1055
20240426,114500,20145349760,16120,16110,16120,16110,523
20240426,114400,20136921310,16120,16120,16120,16110,3633
20240426,114300,20078367300,16130,16130,16140,16120,3874
20240426,114200,20015875200,16130,16120,16130,16120,1919
20240426,114100,19984926040,16120,16130,16130,16120,1829
20240426,114000,19955439500,16120,16130,16130,16120,1283
20240426,113900,19934751180,16120,16140,16140,16120,2003
20240426,113800,19902439630,16130,16130,16140,16130,760
20240426,113700,19890179520,16130,16140,16150,16120,7459
20240426,113600,19769820740,16150,16140,16150,16140,2450
20240426,113500,19730270290,16140,16140,16150,16140,4520
20240426,113400,19657298910,16140,16150,16150,16140,3649
20240426,113300,19598384460,16140,16140,16150,16140,2737
20240426,113200,19554184860,16140,16140,16150,16140,1970
20240426,113100,19522374520,16140,16130,16140,16130,20959
20240426,113000,19184167850,16130,16130,16130,16120,19836
20240426,112900,18864241100,16120,16120,16130,16120,2751
20240426,112800,18819886580,16130,16120,16130,16110,2413
20240426,112700,18780988360,16120,16120,16130,16110,3181
20240426,112600,18729703190,16130,16120,16130,16110,4548
20240426,112500,18656386490,16120,16100,16120,16100,9975
20240426,112400,18495617450,16110,16070,16110,16060,34971
20240426,112300,17932796360,16060,16070,16070,16060,1575
20240426,112200,17907489150,16070,16060,16070,16060,1226
20240426,112100,17887798260,16060,16060,16070,16060,2413
20240426,112000,17849038290,16060,16060,16070,16060,2690
20240426,111900,17805824050,16060,16060,16070,16060,1544
20240426,111800,17781019920,16070,16070,16070,16060,423
20240426,111700,17774223840,16060,16070,16070,16060,1109
20240426,111600,17756406860,16070,16060,16070,16050,2011
20240426,111500,17724109140,16050,16030,16050,16010,12292
20240426,111400,17526991250,16030,16030,16040,16020,2279
20240426,111300,17490457550,16020,16030,16040,16020,2388
20240426,111200,17452175520,16030,16040,16040,16030,7055
20240426,111100,17339044640,16040,16040,16050,16040,730
20240426,111000,17327333690,16030,16060,16060,16000,11780
20240426,110900,17138720530,16050,16050,16060,16010,8163
20240426,110800,17007853880,16060,16060,16060,16050,2133
20240426,110700,16973603920,16050,16050,16060,16030,5295
20240426,110600,16888655000,16050,16070,16070,16050,2773
20240426,110500,16844124850,16070,16070,16070,16060,1541
20240426,110400,16819368590,16060,16070,16070,16060,1724
20240426,110300,16791673170,16070,16060,16070,16050,1297
20240426,110200,16770839890,16060,16050,16070,16050,1947
20240426,110100,16739575500,16040,16050,16070,16040,4136
20240426,110000,16673172260,16050,16060,16070,16050,2496
20240426,105900,16633101810,16050,16060,16070,16050,3725
20240426,105800,16573277680,16070,16070,16080,16060,5425
20240426,105700,16486097420,16070,16090,16090,16070,3420
20240426,105600,16431103020,16080,16080,16100,16080,2981
20240426,105500,16383135640,16090,16090,16100,16080,2904
20240426,105400,16336409390,16100,16090,16100,16090,2162
20240426,105300,16301614520,16090,16090,16100,16090,4555
20240426,105200,16228318750,16100,16090,16100,16090,5001
20240426,105100,16147845510,16090,16100,16100,16090,1554
20240426,105000,16122827890,16100,16080,16100,16080,8396
20240426,104900,15987710510,16080,16060,16080,16060,4557
20240426,104800,15914449380,16060,16060,16070,16060,1387
20240426,104700,15892163990,16060,16060,16070,16050,1030
20240426,104600,15875624130,16060,16070,16070,16050,2504
20240426,104500,15835407230,16070,16070,16070,16060,1188
20240426,104400,15816318520,16050,16060,16070,16050,2654
20240426,104300,15773709360,16050,16060,16060,16040,3013
20240426,104200,15725347800,16050,16070,16080,16040,5195
20240426,104100,15641929320,16070,16080,16090,16060,4353
20240426,104000,15571985500,16080,16080,16090,16070,4000
20240426,103900,15507664970,16070,16090,16090,16070,4718
20240426,103800,15431772640,16090,16120,16130,16080,14320
20240426,103700,15201064350,16130,16130,16130,16120,3033
20240426,103600,15152162910,16120,16130,16130,16120,5701
20240426,103500,15060226110,16130,16120,16130,16110,3423
20240426,103400,15005035570,16120,16120,16130,16110,14335
20240426,103300,14773961950,16120,16110,16120,16100,5603
20240426,103200,14683694060,16100,16100,16110,16100,3324
20240426,103100,14630168550,16100,16090,16120,16090,10046
20240426,103000,14468403490,16090,16100,16110,16090,1396
20240426,102900,14445928690,16100,16110,16110,16100,3455
20240426,102800,14390296970,16100,16100,16110,16070,2454
20240426,102700,14350801090,16100,16100,16110,16070,9743
20240426,102600,14194012800,16110,16080,16110,16080,20358
20240426,102500,13866309010,16080,16080,16090,16070,2423
20240426,102400,13827350930,16080,16070,16080,16070,2714
20240426,102300,13783719820,16070,16070,16090,16070,9939
20240426,102200,13623954960,16070,16060,16070,16050,9233
20240426,102100,13475713830,16060,16050,16060,16050,9911
20240426,102000,13316607650,16050,16060,16060,16050,1877
20240426,101900,13286469150,16060,16040,16060,16020,9022
20240426,101800,13141829150,16040,16060,16060,16030,3065
20240426,101700,13092664040,16060,16060,16070,16050,1651
20240426,101600,13066153060,16060,16050,16070,16050,1742
20240426,101500,13038173060,16030,16050,16090,16020,52412
20240426,101400,12197579650,16050,16050,16060,16040,3574
20240426,101300,12140223890,16050,16050,16050,16040,1223
20240426,101200,12120598620,16040,16030,16050,16030,2251
20240426,101100,12084492590,16030,16020,16040,16010,3448
20240426,101000,12029241800,16010,16060,16060,16010,11006
20240426,100900,11852737700,16060,16070,16080,16050,9198
20240426,100800,11704971190,16080,16090,16090,16080,2922
20240426,100700,11657977660,16080,16090,16090,16070,2324
20240426,100600,11620602470,16090,16100,16110,16070,5221
20240426,100500,11536607480,16100,16100,16110,16090,2593
20240426,100400,11494858880,16100,16100,16110,16090,2852
20240426,100300,11448941210,16100,16100,16110,16090,2867
20240426,100200,11402779400,16090,16120,16130,16090,23473
20240426,100100,11024451300,16120,16080,16120,16080,15760
20240426,100000,10770721280,16080,16060,16080,16050,5563
20240426,095900,10681341630,16060,16060,16060,16050,3589
20240426,095800,10623712220,16050,16050,16060,16040,2199
20240426,095700,10588417550,16040,16050,16050,16040,3240
20240426,095600,10536430770,16040,16040,16050,16040,6088
20240426,095500,10438754430,16040,16040,16050,16030,4792
20240426,095400,10361890770,16040,16040,16050,16030,3587
20240426,095300,10304355570,16050,16050,16050,16040,1874
20240426,095200,10274294390,16050,16020,16050,16010,6362
20240426,095100,10172346850,16020,16070,16070,16010,4511
20240426,095000,10100029900,16070,16050,16080,16010,12756
20240426,094900,9895313880,16050,16090,16110,16040,12348
20240426,094800,9696634910,16090,16080,16090,16050,18414
20240426,094700,9400483280,16090,16130,16130,16080,24687
20240426,094600,9002966670,16120,16090,16130,16090,21217
20240426,094500,8661045130,16100,16070,16100,16060,23998
20240426,094400,8275071790,16060,16030,16060,16000,20226
20240426,094300,7950762970,16020,16000,16030,16000,19973
20240426,094200,7631048960,16000,15990,16000,15980,9402
20240426,094100,7480684520,15980,15940,15990,15930,5400
20240426,094000,7394490430,15930,15940,15950,15930,7784
20240426,093900,7270349780,15950,15910,15950,15910,7166
20240426,093800,7156093620,15920,15950,15950,15900,3261
20240426,093700,7104179530,15910,15920,15970,15890,23766
20240426,093600,6726205980,15960,15920,15970,15890,8598
20240426,093500,6589277280,15920,15910,15920,15910,2105
20240426,093400,6555776890,15910,15900,15920,15890,7721
20240426,093300,6432987320,15900,15910,15910,15900,2231
20240426,093200,6397501780,15910,15880,15910,15880,3415
20240426,093100,6343196880,15890,15910,15910,15880,1958
20240426,093000,6312093160,15910,15910,15910,15880,661
20240426,092900,6301583870,15910,15870,15910,15860,2844
20240426,092800,6256442190,15870,15870,15870,15860,10798
20240426,092700,6085167010,15860,15880,15890,15860,5171
20240426,092600,6003095730,15870,15870,15890,15870,3899
20240426,092500,5941207950,15870,15900,15900,15860,4494
20240426,092400,5869857810,15900,15900,15970,15890,1826
20240426,092300,5840796320,15890,15980,15980,15890,3913
20240426,092200,5778442020,15890,15870,15980,15860,47295
20240426,092100,5027076800,15880,15880,15880,15860,4229
20240426,092000,4959960690,15870,15920,15920,15870,5003
20240426,091900,4880403310,15930,15930,15960,15920,6646
20240426,091800,4774507060,15930,15860,15930,15860,6044
20240426,091700,4678410860,15870,15870,15880,15860,1962
20240426,091600,4647275470,15860,15840,15880,15810,7956
20240426,091500,4521195780,15840,15830,15860,15820,15063
20240426,091400,4282737110,15830,15860,15860,15830,7945
20240426,091300,4156827510,15850,15880,15880,15850,16684
20240426,091200,3892105180,15880,15880,15890,15860,7579
20240426,091100,3771853930,15870,15880,15900,15870,5200
20240426,091000,3689223190,15890,15880,15930,15860,8911
20240426,090900,3547552730,15880,15890,15900,15880,5076
20240426,090800,3466893610,15890,15820,15900,15820,8390
20240426,090700,3333801930,15820,15840,15840,15800,8086
20240426,090600,3205863400,15840,15840,15860,15780,19602
20240426,090500,2895931250,15840,15890,15890,15800,52545
20240426,090400,2063583850,15890,15920,15930,15880,12915
20240426,090300,1858262750,15910,15950,15950,15890,17381
20240426,090200,1581698580,15960,15940,15960,15940,19493
20240426,090100,1270821260,15940,16000,16010,15940,31297
20240426,090000,770684990,16000,15950,16030,15950,48002