stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,191600,71263225100,16790,16790,16790,16790,178484
20240429,191500,71263225100,16790,16790,16790,16790,0
20240429,191400,71263225100,16790,16790,16790,16790,0
20240429,191300,71263225100,16790,16790,16790,16790,0
20240429,191200,71263225100,16790,16790,16790,16790,0
20240429,191100,71263225100,16790,16790,16790,16790,0
20240429,191000,71263225100,16790,16790,16790,16790,0
20240429,190900,71263225100,16790,16790,16790,16790,0
20240429,190800,71263225100,16790,16790,16790,16790,0
20240429,190700,71263225100,16790,16790,16790,16790,0
20240429,190600,71263225100,16790,16790,16790,16790,0
20240429,190500,71263225100,16790,16790,16790,16790,0
20240429,190400,71263225100,16790,16790,16790,16790,0
20240429,190300,71263225100,16790,16790,16790,16790,0
20240429,190200,71263225100,16790,16790,16790,16790,0
20240429,190100,71263225100,16790,16790,16790,16790,0
20240429,190000,71263225100,16790,16790,16790,16790,0
20240429,185900,71263225100,16790,16790,16790,16790,0
20240429,185800,71263225100,16790,16790,16790,16790,0
20240429,185700,71263225100,16790,16790,16790,16790,0
20240429,185600,71263225100,16790,16790,16790,16790,0
20240429,185500,71263225100,16790,16790,16790,16790,0
20240429,185400,71263225100,16790,16790,16790,16790,0
20240429,185300,71263225100,16790,16790,16790,16790,0
20240429,185200,71263225100,16790,16790,16790,16790,0
20240429,185100,71263225100,16790,16790,16790,16790,0
20240429,185000,71263225100,16790,16790,16790,16790,0
20240429,184900,71263225100,16790,16790,16790,16790,0
20240429,184800,71263225100,16790,16790,16790,16790,0
20240429,184700,71263225100,16790,16790,16790,16790,0
20240429,184600,71263225100,16790,16790,16790,16790,178484
20240429,184500,71263225100,16790,16790,16790,16790,0
20240429,184400,71263225100,16790,16790,16790,16790,0
20240429,184300,71263225100,16790,16790,16790,16790,0
20240429,184200,71263225100,16790,16790,16790,16790,0
20240429,184100,71263225100,16790,16790,16790,16790,0
20240429,184000,71263225100,16790,16790,16790,16790,0
20240429,183900,71263225100,16790,16790,16790,16790,0
20240429,183800,71263225100,16790,16790,16790,16790,0
20240429,183700,71263225100,16790,16790,16790,16790,0
20240429,183600,71263225100,16790,16790,16790,16790,0
20240429,183500,71263225100,16790,16790,16790,16790,0
20240429,183400,71263225100,16790,16790,16790,16790,0
20240429,183300,71263225100,16790,16790,16790,16790,0
20240429,183200,71263225100,16790,16790,16790,16790,0
20240429,183100,71263225100,16790,16790,16790,16790,0
20240429,183000,71263225100,16790,16790,16790,16790,0
20240429,182900,71263225100,16790,16790,16790,16790,0
20240429,182800,71263225100,16790,16790,16790,16790,0
20240429,182700,71263225100,16790,16790,16790,16790,0
20240429,182600,71263225100,16790,16790,16790,16790,0
20240429,182500,71263225100,16790,16790,16790,16790,0
20240429,182400,71263225100,16790,16790,16790,16790,0
20240429,182300,71263225100,16790,16790,16790,16790,0
20240429,182200,71263225100,16790,16790,16790,16790,0
20240429,182100,71263225100,16790,16790,16790,16790,0
20240429,182000,71263225100,16790,16790,16790,16790,0
20240429,181900,71263225100,16790,16790,16790,16790,0
20240429,181800,71263225100,16790,16790,16790,16790,0
20240429,181700,71263225100,16790,16790,16790,16790,0
20240429,181600,71263225100,16790,16790,16790,16790,178484
20240429,181500,71263225100,16790,16790,16790,16790,0
20240429,181400,71263225100,16790,16790,16790,16790,0
20240429,181300,71263225100,16790,16790,16790,16790,0
20240429,181200,71263225100,16790,16790,16790,16790,0
20240429,181100,71263225100,16790,16790,16790,16790,0
20240429,181000,71263225100,16790,16790,16790,16790,0
20240429,180900,71263225100,16790,16790,16790,16790,0
20240429,180800,71263225100,16790,16790,16790,16790,0
20240429,180700,71263225100,16790,16790,16790,16790,0
20240429,180600,71263225100,16790,16790,16790,16790,0
20240429,180500,71263225100,16790,16790,16790,16790,0
20240429,180400,71263225100,16790,16790,16790,16790,0
20240429,180300,71263225100,16790,16790,16790,16790,0
20240429,180200,71263225100,16790,16790,16790,16790,0
20240429,180100,71263225100,16790,16790,16790,16790,0
20240429,180000,71263225100,16790,16790,16790,16790,0
20240429,175900,71263225100,16790,16790,16790,16790,0
20240429,175800,71263225100,16790,16790,16790,16790,0
20240429,175700,71263225100,16790,16790,16790,16790,0
20240429,175600,71263225100,16790,16790,16790,16790,0
20240429,175500,71263225100,16790,16790,16790,16790,0
20240429,175400,71263225100,16790,16790,16790,16790,0
20240429,175300,71263225100,16790,16790,16790,16790,0
20240429,175200,71263225100,16790,16790,16790,16790,0
20240429,175100,71263225100,16790,16790,16790,16790,0
20240429,175000,71263225100,16790,16790,16790,16790,0
20240429,174900,71263225100,16790,16790,16790,16790,0
20240429,174800,71263225100,16790,16790,16790,16790,0
20240429,174700,71263225100,16790,16790,16790,16790,0
20240429,174600,71263225100,16790,16790,16790,16790,178484
20240429,174500,71263225100,16790,16790,16790,16790,0
20240429,174400,71263225100,16790,16790,16790,16790,0
20240429,174300,71263225100,16790,16790,16790,16790,0
20240429,174200,71263225100,16790,16790,16790,16790,0
20240429,174100,71263225100,16790,16790,16790,16790,0
20240429,174000,71263225100,16790,16790,16790,16790,0
20240429,173900,71263225100,16790,16790,16790,16790,0
20240429,173800,71263225100,16790,16790,16790,16790,0
20240429,173700,71263225100,16790,16790,16790,16790,0
20240429,173600,71263225100,16790,16790,16790,16790,0
20240429,173500,71263225100,16790,16790,16790,16790,0
20240429,173400,71263225100,16790,16790,16790,16790,0
20240429,173300,71263225100,16790,16790,16790,16790,0
20240429,173200,71263225100,16790,16790,16790,16790,0
20240429,173100,71263225100,16790,16790,16790,16790,0
20240429,173000,71263225100,16790,16790,16790,16790,0
20240429,172900,71263225100,16790,16790,16790,16790,0
20240429,172800,71263225100,16790,16790,16790,16790,0
20240429,172700,71263225100,16790,16790,16790,16790,0
20240429,172600,71263225100,16790,16790,16790,16790,0
20240429,172500,71263225100,16790,16790,16790,16790,0
20240429,172400,71263225100,16790,16790,16790,16790,0
20240429,172300,71263225100,16790,16790,16790,16790,0
20240429,172200,71263225100,16790,16790,16790,16790,0
20240429,172100,71263225100,16790,16790,16790,16790,0
20240429,172000,71263225100,16790,16790,16790,16790,0
20240429,171900,71263225100,16790,16790,16790,16790,0
20240429,171800,71263225100,16790,16790,16790,16790,0
20240429,171700,71263225100,16790,16790,16790,16790,0
20240429,171600,71263225100,16790,16790,16790,16790,178484
20240429,171500,71263225100,16790,16790,16790,16790,0
20240429,171400,71263225100,16790,16790,16790,16790,0
20240429,171300,71263225100,16790,16790,16790,16790,0
20240429,171200,71263225100,16790,16790,16790,16790,0
20240429,171100,71263225100,16790,16790,16790,16790,0
20240429,171000,71263225100,16790,16790,16790,16790,0
20240429,170900,71263225100,16790,16790,16790,16790,0
20240429,170800,71263225100,16790,16790,16790,16790,0
20240429,170700,71263225100,16790,16790,16790,16790,0
20240429,170600,71263225100,16790,16790,16790,16790,0
20240429,170500,71263225100,16790,16790,16790,16790,0
20240429,170400,71263225100,16790,16790,16790,16790,0
20240429,170300,71263225100,16790,16790,16790,16790,0
20240429,170200,71263225100,16790,16790,16790,16790,0
20240429,170100,71263225100,16790,16790,16790,16790,0
20240429,170000,71263225100,16790,16790,16790,16790,0
20240429,165900,71263225100,16790,16790,16790,16790,0
20240429,165800,71263225100,16790,16790,16790,16790,0
20240429,165700,71263225100,16790,16790,16790,16790,0
20240429,165600,71263225100,16790,16790,16790,16790,0
20240429,165500,71263225100,16790,16790,16790,16790,0
20240429,165400,71263225100,16790,16790,16790,16790,0
20240429,165300,71263225100,16790,16790,16790,16790,0
20240429,165200,71263225100,16790,16790,16790,16790,0
20240429,165100,71263225100,16790,16790,16790,16790,0
20240429,165000,71263225100,16790,16790,16790,16790,0
20240429,164900,71263225100,16790,16790,16790,16790,0
20240429,164800,71263225100,16790,16790,16790,16790,0
20240429,164700,71263225100,16790,16790,16790,16790,0
20240429,164600,71263225100,16790,16790,16790,16790,178484
20240429,164500,71263225100,16790,16790,16790,16790,0
20240429,164400,71263225100,16790,16790,16790,16790,0
20240429,164300,71263225100,16790,16790,16790,16790,0
20240429,164200,71263225100,16790,16790,16790,16790,0
20240429,164100,71263225100,16790,16790,16790,16790,0
20240429,164000,71263225100,16790,16790,16790,16790,0
20240429,163900,71263225100,16790,16790,16790,16790,0
20240429,163800,71263225100,16790,16790,16790,16790,0
20240429,163700,71263225100,16790,16790,16790,16790,0
20240429,163600,71263225100,16790,16790,16790,16790,0
20240429,163500,71263225100,16790,16790,16790,16790,0
20240429,163400,71263225100,16790,16790,16790,16790,0
20240429,163300,71263225100,16790,16790,16790,16790,0
20240429,163200,71263225100,16790,16790,16790,16790,0
20240429,163100,71263225100,16790,16790,16790,16790,0
20240429,163000,71263225100,16790,16790,16790,16790,0
20240429,162900,71263225100,16790,16790,16790,16790,0
20240429,162800,71263225100,16790,16790,16790,16790,0
20240429,162700,71263225100,16790,16790,16790,16790,0
20240429,162600,71263225100,16790,16790,16790,16790,0
20240429,162500,71263225100,16790,16790,16790,16790,0
20240429,162400,71263225100,16790,16790,16790,16790,0
20240429,162300,71263225100,16790,16790,16790,16790,0
20240429,162200,71263225100,16790,16790,16790,16790,0
20240429,162100,71263225100,16790,16790,16790,16790,0
20240429,162000,71263225100,16790,16790,16790,16790,0
20240429,161900,71263225100,16790,16790,16790,16790,0
20240429,161800,71263225100,16790,16790,16790,16790,0
20240429,161700,71263225100,16790,16790,16790,16790,0
20240429,161600,71263225100,16790,16790,16790,16790,178484
20240429,161500,71263225100,16790,16790,16790,16790,0
20240429,161400,71263225100,16790,16790,16790,16790,0
20240429,161300,71263225100,16790,16790,16790,16790,0
20240429,161200,71263225100,16790,16790,16790,16790,0
20240429,161100,71263225100,16790,16790,16790,16790,0
20240429,161000,71263225100,16790,16790,16790,16790,0
20240429,160900,71263225100,16790,16790,16790,16790,0
20240429,160800,71263225100,16790,16790,16790,16790,0
20240429,160700,71263225100,16790,16790,16790,16790,0
20240429,160600,71263225100,16790,16790,16790,16790,0
20240429,160500,71263225100,16790,16790,16790,16790,0
20240429,160400,71263225100,16790,16790,16790,16790,0
20240429,160300,71263225100,16790,16790,16790,16790,0
20240429,160200,71263225100,16790,16790,16790,16790,0
20240429,160100,71263225100,16790,16790,16790,16790,0
20240429,160000,71263225100,16790,16790,16790,16790,0
20240429,155900,71263225100,16790,16790,16790,16790,0
20240429,155800,71263225100,16790,16790,16790,16790,0
20240429,155700,71263225100,16790,16790,16790,16790,0
20240429,155600,71263225100,16790,16790,16790,16790,0
20240429,155500,71263225100,16790,16790,16790,16790,0
20240429,155400,71263225100,16790,16790,16790,16790,0
20240429,155300,71263225100,16790,16790,16790,16790,0
20240429,155200,71263225100,16790,16790,16790,16790,0
20240429,155100,71263225100,16790,16790,16790,16790,0
20240429,155000,71263225100,16790,16790,16790,16790,0
20240429,154900,71263225100,16790,16790,16790,16790,0
20240429,154800,71263225100,16790,16790,16790,16790,0
20240429,154700,71263225100,16790,16790,16790,16790,0
20240429,154600,71263225100,16790,16790,16790,16790,178484
20240429,154500,71263225100,16790,16790,16790,16790,0
20240429,154400,71263225100,16790,16790,16790,16790,0
20240429,154300,71263225100,16790,16790,16790,16790,0
20240429,154200,71263225100,16790,16790,16790,16790,0
20240429,154100,71263225100,16790,16790,16790,16790,0
20240429,154000,71263225100,16790,16790,16790,16790,0
20240429,153900,71263225100,16790,16790,16790,16790,0
20240429,153800,71263225100,16790,16790,16790,16790,0
20240429,153700,71263225100,16790,16790,16790,16790,0
20240429,153600,71263225100,16790,16790,16790,16790,0
20240429,153500,71263225100,16790,16790,16790,16790,0
20240429,153400,71263225100,16790,16790,16790,16790,0
20240429,153300,71263225100,16790,16790,16790,16790,0
20240429,153200,71263225100,16790,16790,16790,16790,0
20240429,153100,71263225100,16790,16790,16790,16790,0
20240429,153000,71263225100,16790,16790,16790,16790,178484
20240429,152900,68266478740,16720,16720,16720,16720,0
20240429,152800,68266478740,16720,16720,16720,16720,0
20240429,152700,68266478740,16720,16720,16720,16720,0
20240429,152600,68266478740,16720,16720,16720,16720,0
20240429,152500,68266478740,16720,16720,16720,16720,0
20240429,152400,68266478740,16720,16720,16720,16720,0
20240429,152300,68266478740,16720,16720,16720,16720,0
20240429,152200,68266478740,16720,16720,16720,16720,0
20240429,152100,68266478740,16720,16720,16720,16720,0
20240429,152000,68266478740,16720,16720,16720,16720,0
20240429,151900,68266478740,16720,16720,16730,16720,12605
20240429,151800,68055633740,16730,16700,16730,16700,41543
20240429,151700,67361369160,16700,16710,16720,16700,7716
20240429,151600,67232428770,16720,16710,16720,16700,10133
20240429,151500,67063090550,16710,16710,16720,16700,3393
20240429,151400,67006395780,16720,16710,16720,16700,3821
20240429,151300,66942543420,16710,16720,16720,16710,8716
20240429,151200,66796881010,16720,16700,16720,16700,13590
20240429,151100,66569794610,16710,16710,16710,16700,3114
20240429,151000,66517767680,16700,16710,16710,16690,5536
20240429,150900,66425311270,16700,16700,16710,16690,9599
20240429,150800,66264996380,16700,16700,16700,16690,4329
20240429,150700,66192712760,16700,16700,16710,16690,9393
20240429,150600,66035842030,16700,16710,16710,16700,3676
20240429,150500,65974437270,16710,16710,16710,16700,3549
20240429,150400,65915137490,16710,16710,16710,16700,2181
20240429,150300,65878698810,16710,16710,16720,16700,3999
20240429,150200,65811880950,16710,16710,16720,16710,5012
20240429,150100,65728111470,16710,16720,16720,16700,5231
20240429,150000,65640695240,16720,16710,16720,16700,4644
20240429,145900,65563099960,16720,16720,16720,16700,7043
20240429,145800,65445405280,16720,16710,16720,16710,2317
20240429,145700,65406675790,16720,16720,16720,16710,3615
20240429,145600,65346240070,16720,16710,16720,16710,2516
20240429,145500,65304184720,16720,16710,16720,16710,3840
20240429,145400,65240009250,16710,16710,16720,16710,6943
20240429,145300,65123958570,16710,16710,16720,16710,2554
20240429,145200,65081265100,16720,16720,16720,16710,7253
20240429,145100,64960041370,16720,16720,16720,16710,2342
20240429,145000,64920893990,16710,16700,16720,16700,4932
20240429,144900,64838460160,16710,16720,16720,16700,13374
20240429,144800,64615029150,16720,16710,16730,16700,4690
20240429,144700,64536632290,16720,16700,16730,16700,2205
20240429,144600,64499769090,16720,16720,16730,16700,11930
20240429,144500,64300386120,16730,16740,16740,16710,4003
20240429,144400,64233442010,16740,16730,16740,16720,3760
20240429,144300,64170528380,16730,16720,16740,16710,6106
20240429,144200,64068379290,16720,16700,16730,16690,13601
20240429,144100,63841089340,16700,16710,16720,16690,4710
20240429,144000,63762414820,16710,16700,16710,16690,4495
20240429,143900,63687320620,16700,16700,16700,16680,5265
20240429,143800,63599458650,16700,16700,16700,16690,3689
20240429,143700,63537867590,16700,16700,16710,16690,2686
20240429,143600,63493015580,16700,16690,16700,16680,3085
20240429,143500,63441511260,16690,16710,16710,16680,5449
20240429,143400,63350562510,16700,16700,16710,16690,2486
20240429,143300,63309048080,16700,16690,16700,16680,6383
20240429,143200,63202518400,16700,16710,16710,16700,2928
20240429,143100,63153608530,16710,16710,16720,16700,5607
20240429,143000,63059933570,16700,16720,16720,16700,3828
20240429,142900,62995952240,16720,16710,16720,16700,3234
20240429,142800,62941915790,16710,16730,16730,16700,15215
20240429,142700,62687702600,16730,16730,16730,16720,6408
20240429,142600,62580518370,16730,16730,16740,16720,6690
20240429,142500,62468583640,16740,16740,16740,16730,2424
20240429,142400,62428017010,16740,16730,16740,16720,5189
20240429,142300,62341204210,16730,16720,16730,16720,2564
20240429,142200,62298325110,16730,16720,16740,16720,4070
20240429,142100,62230221830,16730,16740,16740,16730,5671
20240429,142000,62135320100,16740,16730,16740,16730,4761
20240429,141900,62055625400,16740,16710,16740,16710,10983
20240429,141800,61871927530,16710,16710,16720,16710,3145
20240429,141700,61819348650,16720,16720,16720,16710,2453
20240429,141600,61778337260,16720,16710,16720,16710,2277
20240429,141500,61740273450,16710,16710,16720,16700,1834
20240429,141400,61709627480,16700,16720,16720,16700,3687
20240429,141300,61648002490,16710,16710,16720,16710,2581
20240429,141200,61604864060,16720,16720,16720,16710,2649
20240429,141100,61560585630,16720,16710,16720,16710,5918
20240429,141000,61461685400,16720,16700,16720,16680,23284
20240429,140900,61072791660,16700,16700,16700,16680,3761
20240429,140800,61010028310,16700,16690,16700,16680,5740
20240429,140700,60914213170,16690,16690,16700,16690,4142
20240429,140600,60845064930,16690,16690,16700,16690,1566
20240429,140500,60818920700,16700,16700,16700,16680,6870
20240429,140400,60704256640,16690,16690,16700,16680,2525
20240429,140300,60662114860,16700,16690,16700,16680,3022
20240429,140200,60611672370,16680,16690,16690,16670,6088
20240429,140100,60510113240,16690,16670,16690,16670,2396
20240429,140000,60470150340,16690,16690,16700,16670,9919
20240429,135900,60304672520,16690,16690,16700,16680,3687
20240429,135800,60243137820,16690,16680,16690,16680,2489
20240429,135700,60201602310,16690,16680,16690,16680,3291
20240429,135600,60146699050,16680,16690,16690,16680,980
20240429,135500,60130349060,16690,16670,16690,16670,1078
20240429,135400,60112369180,16680,16670,16680,16670,3799
20240429,135300,60049005150,16670,16680,16680,16670,3226
20240429,135200,59995206710,16680,16700,16700,16670,12963
20240429,135100,59778927030,16690,16690,16700,16680,5545
20240429,135000,59686369500,16700,16680,16700,16680,2797
20240429,134900,59639675070,16690,16680,16690,16680,3499
20240429,134800,59581284630,16690,16680,16700,16680,5521
20240429,134700,59489142370,16690,16700,16700,16680,3170
20240429,134600,59436241560,16690,16690,16700,16680,3699
20240429,134500,59374510660,16680,16690,16700,16680,2112
20240429,134400,59339254750,16690,16690,16700,16680,3930
20240429,134300,59273667150,16700,16690,16710,16690,4638
20240429,134200,59196242870,16690,16700,16710,16690,1780
20240429,134100,59166518710,16710,16690,16710,16690,2277
20240429,134000,59128495630,16700,16710,16720,16680,11131
20240429,133900,58942587650,16720,16710,16720,16710,1755
20240429,133800,58913250560,16710,16720,16720,16700,2738
20240429,133700,58867501010,16720,16710,16720,16710,5047
20240429,133600,58783129770,16710,16700,16720,16700,6275
20240429,133500,58678292780,16700,16710,16710,16700,3172
20240429,133400,58625296800,16700,16700,16710,16700,2401
20240429,133300,58585197230,16700,16700,16710,16690,1699
20240429,133200,58556825660,16700,16700,16710,16700,1860
20240429,133100,58525757600,16700,16710,16710,16690,1730
20240429,133000,58496866080,16690,16680,16700,16680,25271
20240429,132900,58074938690,16680,16680,16690,16680,845
20240429,132800,58060842780,16680,16690,16690,16680,2700
20240429,132700,58015796330,16690,16670,16690,16670,5420
20240429,132600,57925388500,16670,16670,16680,16670,3789
20240429,132500,57862212810,16660,16680,16690,16660,7729
20240429,132400,57733369740,16690,16670,16690,16670,2990
20240429,132300,57683488640,16680,16680,16690,16670,2848
20240429,132200,57635984160,16690,16670,16690,16670,1992
20240429,132100,57602762290,16670,16680,16680,16670,1735
20240429,132000,57573831310,16670,16670,16680,16670,2629
20240429,131900,57529994620,16680,16680,16680,16670,5288
20240429,131800,57441795350,16670,16680,16690,16670,3938
20240429,131700,57376114820,16690,16680,16690,16680,14632
20240429,131600,57132048510,16680,16680,16690,16680,1314
20240429,131500,57110121840,16690,16690,16690,16680,1496
20240429,131400,57085157640,16690,16680,16690,16670,1937
20240429,131300,57052845080,16680,16670,16680,16660,1359
20240429,131200,57030190290,16670,16670,16680,16670,4254
20240429,131100,56959254480,16680,16680,16680,16670,656
20240429,131000,56948314930,16680,16680,16680,16660,4622
20240429,130900,56871264560,16680,16670,16680,16660,914
20240429,130800,56856025120,16680,16680,16680,16660,3113
20240429,130700,56804113300,16680,16690,16690,16660,10491
20240429,130600,56629162320,16680,16680,16700,16680,4481
20240429,130500,56554371850,16690,16690,16700,16690,3306
20240429,130400,56499189680,16700,16690,16700,16690,964
20240429,130300,56483097750,16700,16680,16700,16680,2711
20240429,130200,56437841090,16680,16700,16700,16680,4079
20240429,130100,56369761510,16690,16690,16690,16680,1535
20240429,130000,56344144240,16690,16680,16700,16680,2600
20240429,125900,56300749560,16690,16670,16700,16660,8739
20240429,125800,56155009670,16680,16670,16680,16660,840
20240429,125700,56141003100,16670,16670,16680,16660,2052
20240429,125600,56106796220,16660,16680,16680,16660,3894
20240429,125500,56041879230,16670,16670,16680,16670,994
20240429,125400,56025305740,16670,16670,16680,16660,1188
20240429,125300,56005499510,16670,16660,16670,16660,662
20240429,125200,55994465620,16670,16690,16690,16660,6847
20240429,125100,55880274320,16690,16680,16690,16680,764
20240429,125000,55867527280,16690,16680,16690,16680,943
20240429,124900,55851796230,16680,16680,16690,16680,2626
20240429,124800,55807978580,16690,16680,16690,16680,2216
20240429,124700,55770997020,16690,16660,16690,16650,7683
20240429,124600,55642895330,16660,16670,16670,16650,4359
20240429,124500,55570274070,16660,16670,16670,16660,1128
20240429,124400,55551479190,16670,16670,16680,16660,3840
20240429,124300,55487470060,16670,16660,16670,16650,1090
20240429,124200,55469309100,16660,16640,16670,16640,1193
20240429,124100,55449443360,16650,16670,16670,16650,3355
20240429,124000,55393560250,16670,16670,16680,16650,1151
20240429,123900,55374376980,16660,16650,16660,16650,3727
20240429,123800,55312306920,16650,16650,16660,16650,2637
20240429,123700,55268396110,16650,16660,16660,16650,6872
20240429,123600,55153954910,16660,16680,16680,16660,5159
20240429,123500,55067956670,16670,16670,16680,16670,2031
20240429,123400,55034097950,16680,16660,16680,16660,3265
20240429,123300,54979673020,16670,16670,16670,16660,1620
20240429,123200,54952674960,16670,16660,16670,16650,4039
20240429,123100,54885386420,16660,16670,16670,16650,2235
20240429,123000,54848148030,16660,16660,16670,16650,2610
20240429,122900,54804662430,16660,16670,16670,16660,4164
20240429,122800,54735281670,16670,16680,16680,16660,4671
20240429,122700,54657420320,16670,16680,16690,16670,8819
20240429,122600,54510333410,16680,16710,16710,16680,15703
20240429,122500,54248155840,16710,16710,16710,16700,1144
20240429,122400,54229047390,16710,16710,16720,16710,1518
20240429,122300,54203679530,16720,16720,16720,16710,2052
20240429,122200,54169388210,16720,16720,16720,16710,4237
20240429,122100,54098578020,16720,16720,16720,16700,5474
20240429,122000,54007079380,16710,16720,16720,16710,2951
20240429,121900,53957741460,16720,16710,16720,16710,1361
20240429,121800,53934994780,16720,16710,16720,16710,2049
20240429,121700,53900751420,16710,16720,16720,16710,874
20240429,121600,53886142880,16720,16720,16720,16700,886
20240429,121500,53871336250,16720,16710,16720,16700,8245
20240429,121400,53733567710,16710,16710,16710,16700,10553
20240429,121300,53557242230,16700,16710,16710,16700,1951
20240429,121200,53524649000,16700,16700,16710,16700,1548
20240429,121100,53498786850,16700,16700,16710,16690,8395
20240429,121000,53358641440,16710,16700,16710,16700,1975
20240429,120900,53325656050,16710,16700,16710,16700,604
20240429,120800,53315568030,16710,16710,16710,16700,1569
20240429,120700,53289353050,16700,16710,16710,16700,1061
20240429,120600,53271629630,16710,16710,16710,16700,1074
20240429,120500,53253689730,16710,16700,16710,16690,2605
20240429,120400,53210185300,16700,16700,16700,16690,456
20240429,120300,53202571010,16690,16690,16700,16690,2988
20240429,120200,53152677060,16700,16700,16700,16690,1568
20240429,120100,53126495150,16700,16690,16700,16690,2684
20240429,120000,53081684050,16700,16690,16700,16690,2454
20240429,115900,53040719060,16690,16690,16700,16680,2359
20240429,115800,53001345830,16690,16690,16700,16680,2026
20240429,115700,52967530780,16690,16700,16700,16690,3347
20240429,115600,52911667810,16700,16700,16700,16690,935
20240429,115500,52896059600,16700,16700,16710,16690,4048
20240429,115400,52828451290,16700,16700,16710,16700,4854
20240429,115300,52747347680,16710,16710,16710,16700,6559
20240429,115200,52637773080,16710,16700,16710,16700,1208
20240429,115100,52617593930,16700,16700,16710,16700,4122
20240429,115000,52548720520,16700,16710,16710,16700,1170
20240429,114900,52529178700,16710,16690,16710,16690,2682
20240429,114800,52484389950,16690,16690,16700,16690,1895
20240429,114700,52452761140,16690,16690,16700,16680,4413
20240429,114600,52379116030,16690,16690,16710,16690,12509
20240429,114500,52170260370,16690,16700,16700,16690,6055
20240429,114400,52069148760,16680,16690,16700,16680,4842
20240429,114300,51988326570,16700,16720,16720,16690,7569
20240429,114200,51861872420,16710,16720,16730,16710,3696
20240429,114100,51800086890,16720,16710,16730,16710,2731
20240429,114000,51754411610,16720,16710,16730,16710,2290
20240429,113900,51716120320,16720,16720,16730,16710,4697
20240429,113800,51637567170,16720,16730,16730,16720,1704
20240429,113700,51609070690,16720,16720,16730,16720,3517
20240429,113600,51550262440,16720,16710,16730,16710,4244
20240429,113500,51479302340,16710,16730,16730,16710,4117
20240429,113400,51410467320,16730,16720,16730,16710,3299
20240429,113300,51355306090,16710,16720,16720,16710,3392
20240429,113200,51298612490,16710,16700,16720,16680,7020
20240429,113100,51181340360,16700,16700,16710,16690,2778
20240429,113000,51134962640,16690,16700,16710,16690,15940
20240429,112900,50868783470,16710,16710,16710,16700,4331
20240429,112800,50796448420,16710,16710,16720,16700,3693
20240429,112700,50734738340,16710,16710,16720,16700,1450
20240429,112600,50710505270,16700,16710,16720,16700,2921
20240429,112500,50661686180,16710,16710,16720,16700,3170
20240429,112400,50608718760,16710,16700,16720,16700,2550
20240429,112300,50566116900,16710,16710,16710,16700,1871
20240429,112200,50534856200,16720,16720,16720,16700,1882
20240429,112100,50503409300,16710,16730,16730,16700,4410
20240429,112000,50429702690,16730,16740,16740,16720,800
20240429,111900,50416321900,16720,16740,16740,16720,7340
20240429,111800,50293507450,16730,16730,16740,16720,3781
20240429,111700,50230262480,16720,16720,16730,16710,3220
20240429,111600,50176422540,16720,16710,16720,16700,3595
20240429,111500,50116326420,16710,16730,16730,16700,7523
20240429,111400,49990555230,16730,16720,16730,16720,851
20240429,111300,49976321710,16720,16720,16730,16710,1086
20240429,111200,49958165020,16720,16720,16730,16710,3534
20240429,111100,49899070740,16720,16690,16730,16690,2636
20240429,111000,49855015130,16700,16690,16700,16690,6387
20240429,110900,49748355590,16700,16670,16700,16670,7458
20240429,110800,49623888040,16670,16650,16680,16650,2424
20240429,110700,49583501030,16650,16660,16660,16650,3256
20240429,110600,49529264510,16660,16670,16680,16650,7806
20240429,110500,49399246450,16660,16680,16700,16650,13755
20240429,110400,49169909400,16690,16670,16700,16670,2863
20240429,110300,49122138040,16670,16680,16690,16670,3598
20240429,110200,49062128540,16680,16670,16690,16660,2259
20240429,110100,49024462500,16660,16660,16670,16650,2806
20240429,110000,48977711130,16670,16660,16670,16650,2578
20240429,105900,48934748480,16660,16650,16660,16650,3151
20240429,105800,48882271180,16650,16680,16680,16640,7309
20240429,105700,48760477230,16670,16650,16670,16640,5616
20240429,105600,48666973700,16640,16640,16650,16630,4396
20240429,105500,48593805730,16640,16660,16660,16630,7117
20240429,105400,48475340460,16660,16690,16690,16650,13617
20240429,105300,48248467580,16680,16680,16690,16670,6765
20240429,105200,48135638790,16690,16680,16700,16670,6595
20240429,105100,48025591350,16670,16690,16700,16670,9353
20240429,105000,47869617960,16690,16700,16700,16690,6192
20240429,104900,47766264430,16700,16720,16720,16690,6443
20240429,104800,47658659810,16720,16730,16730,16710,5664
20240429,104700,47563946550,16720,16730,16740,16720,2387
20240429,104600,47524015450,16730,16740,16760,16720,11042
20240429,104500,47339137300,16740,16720,16750,16710,4507
20240429,104400,47263750990,16710,16700,16720,16700,8620
20240429,104300,47119718860,16700,16740,16740,16700,9660
20240429,104200,46958224140,16740,16750,16760,16740,7122
20240429,104100,46838951130,16760,16780,16780,16750,12520
20240429,104000,46629018360,16780,16770,16790,16760,10798
20240429,103900,46447889850,16770,16760,16770,16750,7285
20240429,103800,46325753320,16760,16740,16760,16740,5280
20240429,103700,46237303380,16750,16740,16750,16730,2874
20240429,103600,46189192470,16740,16750,16760,16730,9823
20240429,103500,46024686650,16750,16730,16750,16730,9693
20240429,103400,45862407600,16730,16700,16730,16700,12993
20240429,103300,45645168580,16700,16680,16700,16670,7216
20240429,103200,45524723470,16670,16680,16690,16670,13384
20240429,103100,45301536100,16670,16680,16700,16670,7674
20240429,103000,45173457000,16680,16670,16690,16660,6842
20240429,102900,45059364040,16670,16680,16680,16660,6093
20240429,102800,44957797360,16680,16680,16680,16670,9082
20240429,102700,44806340870,16680,16670,16690,16670,5387
20240429,102600,44716484550,16680,16650,16680,16640,19549
20240429,102500,44390765330,16660,16630,16670,16620,19620
20240429,102400,44064363970,16630,16670,16670,16630,18365
20240429,102300,43758740310,16660,16670,16690,16640,20092
20240429,102200,43423955130,16670,16680,16690,16660,9388
20240429,102100,43267385470,16680,16710,16720,16670,20598
20240429,102000,42923645090,16710,16730,16730,16710,4818
20240429,101900,42843091070,16720,16730,16740,16690,10987
20240429,101800,42659398360,16730,16740,16750,16690,20602
20240429,101700,42314975770,16740,16750,16750,16740,6616
20240429,101600,42204214220,16740,16750,16760,16720,8417
20240429,101500,42063342740,16750,16750,16760,16720,20865
20240429,101400,41714211360,16750,16760,16770,16750,10264
20240429,101300,41542224710,16760,16770,16770,16760,3718
20240429,101200,41479898390,16770,16780,16790,16760,7607
20240429,101100,41352345000,16780,16780,16790,16770,5746
20240429,101000,41255926930,16780,16770,16790,16770,2626
20240429,100900,41211867610,16770,16770,16780,16760,8748
20240429,100800,41065217240,16770,16760,16770,16750,5023
20240429,100700,40981026340,16760,16790,16800,16760,18391
20240429,100600,40672495960,16790,16760,16790,16750,4247
20240429,100500,40601262420,16750,16730,16760,16690,18553
20240429,100400,40290673240,16730,16760,16770,16700,51399
20240429,100300,39431099560,16760,16770,16780,16760,11505
20240429,100200,39238208800,16780,16780,16790,16770,17043
20240429,100100,38952323420,16780,16800,16800,16780,12183
20240429,100000,38747813110,16790,16820,16830,16790,16364
20240429,095900,38472810800,16820,16850,16850,16820,10767
20240429,095800,38291573770,16840,16840,16850,16840,5419
20240429,095700,38200303810,16850,16850,16860,16830,9959
20240429,095600,38032533610,16850,16830,16850,16820,14308
20240429,095500,37791541600,16830,16810,16840,16810,10684
20240429,095400,37611757070,16820,16820,16840,16810,8414
20240429,095300,37470193440,16820,16790,16830,16780,19230
20240429,095200,37147185600,16790,16790,16850,16790,17070
20240429,095100,36860310170,16790,16800,16800,16780,12865
20240429,095000,36644307960,16790,16830,16840,16790,17052
20240429,094900,36357704640,16820,16880,16880,16810,22660
20240429,094800,35976021460,16870,16870,16880,16870,11171
20240429,094700,35787468750,16880,16870,16880,16850,30807
20240429,094600,35267922180,16870,16830,16870,16800,22891
20240429,094500,34882217220,16840,16850,16850,16800,56093
20240429,094400,33938888890,16840,16870,16880,16840,15871
20240429,094300,33671353850,16870,16880,16890,16870,12445
20240429,094200,33461251790,16880,16890,16890,16870,16997
20240429,094100,33174299000,16890,16910,16920,16880,32785
20240429,094000,32619862370,16910,16920,16920,16900,19353
20240429,093900,32292516890,16900,16880,16920,16880,31817
20240429,093800,31754862310,16890,16840,16890,16830,50526
20240429,093700,30902678480,16830,16850,16850,16830,18058
20240429,093600,30598584130,16850,16840,16860,16830,17576
20240429,093500,30302485220,16840,16840,16850,16820,12362
20240429,093400,30094314770,16820,16860,16860,16810,33546
20240429,093300,29529732180,16860,16880,16910,16840,51057
20240429,093200,28668210900,16880,16930,16950,16880,71307
20240429,093100,27461460200,16930,16880,16930,16880,95476
20240429,093000,25847754180,16880,16840,16890,16830,56841
20240429,092900,24889228980,16840,16840,16850,16790,38877
20240429,092800,24235473060,16840,16860,16870,16830,27988
20240429,092700,23763628540,16870,16850,16870,16850,26450
20240429,092600,23317656830,16850,16860,16870,16830,39177
20240429,092500,22657287610,16870,16800,16870,16780,44470
20240429,092400,21909105130,16810,16850,16910,16800,103752
20240429,092300,20158309510,16850,16850,16880,16810,87995
20240429,092200,18674968870,16850,16750,16860,16750,120594
20240429,092100,16647521000,16750,16660,16750,16650,80238
20240429,092000,15306562740,16670,16670,16680,16640,26640
20240429,091900,14862840370,16660,16690,16700,16640,56956
20240429,091800,13912837590,16690,16670,16690,16650,38357
20240429,091700,13273243000,16660,16630,16680,16630,60336
20240429,091600,12268551350,16640,16570,16640,16550,81341
20240429,091500,10918516080,16570,16580,16590,16570,18896
20240429,091400,10605166870,16580,16590,16600,16570,22450
20240429,091300,10232747370,16590,16560,16590,16550,20703
20240429,091200,9889769130,16560,16590,16590,16550,34657
20240429,091100,9315592110,16580,16630,16630,16580,25539
20240429,091000,8891466850,16630,16590,16640,16580,62745
20240429,090900,7849064980,16580,16580,16590,16560,40103
20240429,090800,7184247040,16590,16540,16590,16530,46681
20240429,090700,6411319550,16540,16470,16540,16460,82329
20240429,090600,5052797880,16480,16440,16500,16440,37155
20240429,090500,4440427400,16440,16400,16450,16360,29356
20240429,090400,3958897720,16400,16390,16440,16350,16476
20240429,090300,3688694960,16400,16340,16400,16300,21678
20240429,090200,3334654020,16330,16430,16460,16330,46245
20240429,090100,2576943140,16420,16460,16530,16400,71712
20240429,090000,1395685020,16460,16480,16490,16450,84682