stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,191700,55570445560,16800,16800,16800,16800,316703
20240430,191600,55570445560,16800,16800,16800,16800,0
20240430,191500,55570445560,16800,16800,16800,16800,0
20240430,191400,55570445560,16800,16800,16800,16800,0
20240430,191300,55570445560,16800,16800,16800,16800,0
20240430,191200,55570445560,16800,16800,16800,16800,0
20240430,191100,55570445560,16800,16800,16800,16800,0
20240430,191000,55570445560,16800,16800,16800,16800,0
20240430,190900,55570445560,16800,16800,16800,16800,0
20240430,190800,55570445560,16800,16800,16800,16800,0
20240430,190700,55570445560,16800,16800,16800,16800,0
20240430,190600,55570445560,16800,16800,16800,16800,0
20240430,190500,55570445560,16800,16800,16800,16800,0
20240430,190400,55570445560,16800,16800,16800,16800,0
20240430,190300,55570445560,16800,16800,16800,16800,0
20240430,190200,55570445560,16800,16800,16800,16800,0
20240430,190100,55570445560,16800,16800,16800,16800,0
20240430,190000,55570445560,16800,16800,16800,16800,0
20240430,185900,55570445560,16800,16800,16800,16800,0
20240430,185800,55570445560,16800,16800,16800,16800,0
20240430,185700,55570445560,16800,16800,16800,16800,0
20240430,185600,55570445560,16800,16800,16800,16800,0
20240430,185500,55570445560,16800,16800,16800,16800,0
20240430,185400,55570445560,16800,16800,16800,16800,0
20240430,185300,55570445560,16800,16800,16800,16800,0
20240430,185200,55570445560,16800,16800,16800,16800,0
20240430,185100,55570445560,16800,16800,16800,16800,0
20240430,185000,55570445560,16800,16800,16800,16800,0
20240430,184900,55570445560,16800,16800,16800,16800,0
20240430,184800,55570445560,16800,16800,16800,16800,0
20240430,184700,55570445560,16800,16800,16800,16800,316703
20240430,184600,55570445560,16800,16800,16800,16800,0
20240430,184500,55570445560,16800,16800,16800,16800,0
20240430,184400,55570445560,16800,16800,16800,16800,0
20240430,184300,55570445560,16800,16800,16800,16800,0
20240430,184200,55570445560,16800,16800,16800,16800,0
20240430,184100,55570445560,16800,16800,16800,16800,0
20240430,184000,55570445560,16800,16800,16800,16800,0
20240430,183900,55570445560,16800,16800,16800,16800,0
20240430,183800,55570445560,16800,16800,16800,16800,0
20240430,183700,55570445560,16800,16800,16800,16800,0
20240430,183600,55570445560,16800,16800,16800,16800,0
20240430,183500,55570445560,16800,16800,16800,16800,0
20240430,183400,55570445560,16800,16800,16800,16800,0
20240430,183300,55570445560,16800,16800,16800,16800,0
20240430,183200,55570445560,16800,16800,16800,16800,0
20240430,183100,55570445560,16800,16800,16800,16800,0
20240430,183000,55570445560,16800,16800,16800,16800,0
20240430,182900,55570445560,16800,16800,16800,16800,0
20240430,182800,55570445560,16800,16800,16800,16800,0
20240430,182700,55570445560,16800,16800,16800,16800,0
20240430,182600,55570445560,16800,16800,16800,16800,0
20240430,182500,55570445560,16800,16800,16800,16800,0
20240430,182400,55570445560,16800,16800,16800,16800,0
20240430,182300,55570445560,16800,16800,16800,16800,0
20240430,182200,55570445560,16800,16800,16800,16800,0
20240430,182100,55570445560,16800,16800,16800,16800,0
20240430,182000,55570445560,16800,16800,16800,16800,0
20240430,181900,55570445560,16800,16800,16800,16800,0
20240430,181800,55570445560,16800,16800,16800,16800,0
20240430,181700,55570445560,16800,16800,16800,16800,316703
20240430,181600,55570445560,16800,16800,16800,16800,0
20240430,181500,55570445560,16800,16800,16800,16800,0
20240430,181400,55570445560,16800,16800,16800,16800,0
20240430,181300,55570445560,16800,16800,16800,16800,0
20240430,181200,55570445560,16800,16800,16800,16800,0
20240430,181100,55570445560,16800,16800,16800,16800,0
20240430,181000,55570445560,16800,16800,16800,16800,0
20240430,180900,55570445560,16800,16800,16800,16800,0
20240430,180800,55570445560,16800,16800,16800,16800,0
20240430,180700,55570445560,16800,16800,16800,16800,0
20240430,180600,55570445560,16800,16800,16800,16800,0
20240430,180500,55570445560,16800,16800,16800,16800,0
20240430,180400,55570445560,16800,16800,16800,16800,0
20240430,180300,55570445560,16800,16800,16800,16800,0
20240430,180200,55570445560,16800,16800,16800,16800,0
20240430,180100,55570445560,16800,16800,16800,16800,0
20240430,180000,55570445560,16800,16800,16800,16800,0
20240430,175900,55570445560,16800,16800,16800,16800,0
20240430,175800,55570445560,16800,16800,16800,16800,0
20240430,175700,55570445560,16800,16800,16800,16800,0
20240430,175600,55570445560,16800,16800,16800,16800,0
20240430,175500,55570445560,16800,16800,16800,16800,0
20240430,175400,55570445560,16800,16800,16800,16800,0
20240430,175300,55570445560,16800,16800,16800,16800,0
20240430,175200,55570445560,16800,16800,16800,16800,0
20240430,175100,55570445560,16800,16800,16800,16800,0
20240430,175000,55570445560,16800,16800,16800,16800,0
20240430,174900,55570445560,16800,16800,16800,16800,0
20240430,174800,55570445560,16800,16800,16800,16800,0
20240430,174700,55570445560,16800,16800,16800,16800,316703
20240430,174600,55570445560,16800,16800,16800,16800,0
20240430,174500,55570445560,16800,16800,16800,16800,0
20240430,174400,55570445560,16800,16800,16800,16800,0
20240430,174300,55570445560,16800,16800,16800,16800,0
20240430,174200,55570445560,16800,16800,16800,16800,0
20240430,174100,55570445560,16800,16800,16800,16800,0
20240430,174000,55570445560,16800,16800,16800,16800,0
20240430,173900,55570445560,16800,16800,16800,16800,0
20240430,173800,55570445560,16800,16800,16800,16800,0
20240430,173700,55570445560,16800,16800,16800,16800,0
20240430,173600,55570445560,16800,16800,16800,16800,0
20240430,173500,55570445560,16800,16800,16800,16800,0
20240430,173400,55570445560,16800,16800,16800,16800,0
20240430,173300,55570445560,16800,16800,16800,16800,0
20240430,173200,55570445560,16800,16800,16800,16800,0
20240430,173100,55570445560,16800,16800,16800,16800,0
20240430,173000,55570445560,16800,16800,16800,16800,0
20240430,172900,55570445560,16800,16800,16800,16800,0
20240430,172800,55570445560,16800,16800,16800,16800,0
20240430,172700,55570445560,16800,16800,16800,16800,0
20240430,172600,55570445560,16800,16800,16800,16800,0
20240430,172500,55570445560,16800,16800,16800,16800,0
20240430,172400,55570445560,16800,16800,16800,16800,0
20240430,172300,55570445560,16800,16800,16800,16800,0
20240430,172200,55570445560,16800,16800,16800,16800,0
20240430,172100,55570445560,16800,16800,16800,16800,0
20240430,172000,55570445560,16800,16800,16800,16800,0
20240430,171900,55570445560,16800,16800,16800,16800,0
20240430,171800,55570445560,16800,16800,16800,16800,0
20240430,171700,55570445560,16800,16800,16800,16800,316703
20240430,171600,55570445560,16800,16800,16800,16800,0
20240430,171500,55570445560,16800,16800,16800,16800,0
20240430,171400,55570445560,16800,16800,16800,16800,0
20240430,171300,55570445560,16800,16800,16800,16800,0
20240430,171200,55570445560,16800,16800,16800,16800,0
20240430,171100,55570445560,16800,16800,16800,16800,0
20240430,171000,55570445560,16800,16800,16800,16800,0
20240430,170900,55570445560,16800,16800,16800,16800,0
20240430,170800,55570445560,16800,16800,16800,16800,0
20240430,170700,55570445560,16800,16800,16800,16800,0
20240430,170600,55570445560,16800,16800,16800,16800,0
20240430,170500,55570445560,16800,16800,16800,16800,0
20240430,170400,55570445560,16800,16800,16800,16800,0
20240430,170300,55570445560,16800,16800,16800,16800,0
20240430,170200,55570445560,16800,16800,16800,16800,0
20240430,170100,55570445560,16800,16800,16800,16800,0
20240430,170000,55570445560,16800,16800,16800,16800,0
20240430,165900,55570445560,16800,16800,16800,16800,0
20240430,165800,55570445560,16800,16800,16800,16800,0
20240430,165700,55570445560,16800,16800,16800,16800,0
20240430,165600,55570445560,16800,16800,16800,16800,0
20240430,165500,55570445560,16800,16800,16800,16800,0
20240430,165400,55570445560,16800,16800,16800,16800,0
20240430,165300,55570445560,16800,16800,16800,16800,0
20240430,165200,55570445560,16800,16800,16800,16800,0
20240430,165100,55570445560,16800,16800,16800,16800,0
20240430,165000,55570445560,16800,16800,16800,16800,0
20240430,164900,55570445560,16800,16800,16800,16800,0
20240430,164800,55570445560,16800,16800,16800,16800,0
20240430,164700,55570445560,16800,16800,16800,16800,316703
20240430,164600,55570445560,16800,16800,16800,16800,0
20240430,164500,55570445560,16800,16800,16800,16800,0
20240430,164400,55570445560,16800,16800,16800,16800,0
20240430,164300,55570445560,16800,16800,16800,16800,0
20240430,164200,55570445560,16800,16800,16800,16800,0
20240430,164100,55570445560,16800,16800,16800,16800,0
20240430,164000,55570445560,16800,16800,16800,16800,0
20240430,163900,55570445560,16800,16800,16800,16800,0
20240430,163800,55570445560,16800,16800,16800,16800,0
20240430,163700,55570445560,16800,16800,16800,16800,0
20240430,163600,55570445560,16800,16800,16800,16800,0
20240430,163500,55570445560,16800,16800,16800,16800,0
20240430,163400,55570445560,16800,16800,16800,16800,0
20240430,163300,55570445560,16800,16800,16800,16800,0
20240430,163200,55570445560,16800,16800,16800,16800,0
20240430,163100,55570445560,16800,16800,16800,16800,0
20240430,163000,55570445560,16800,16800,16800,16800,0
20240430,162900,55570445560,16800,16800,16800,16800,0
20240430,162800,55570445560,16800,16800,16800,16800,0
20240430,162700,55570445560,16800,16800,16800,16800,0
20240430,162600,55570445560,16800,16800,16800,16800,0
20240430,162500,55570445560,16800,16800,16800,16800,0
20240430,162400,55570445560,16800,16800,16800,16800,0
20240430,162300,55570445560,16800,16800,16800,16800,0
20240430,162200,55570445560,16800,16800,16800,16800,0
20240430,162100,55570445560,16800,16800,16800,16800,0
20240430,162000,55570445560,16800,16800,16800,16800,0
20240430,161900,55570445560,16800,16800,16800,16800,0
20240430,161800,55570445560,16800,16800,16800,16800,0
20240430,161700,55570445560,16800,16800,16800,16800,316703
20240430,161600,55570445560,16800,16800,16800,16800,0
20240430,161500,55570445560,16800,16800,16800,16800,0
20240430,161400,55570445560,16800,16800,16800,16800,0
20240430,161300,55570445560,16800,16800,16800,16800,0
20240430,161200,55570445560,16800,16800,16800,16800,0
20240430,161100,55570445560,16800,16800,16800,16800,0
20240430,161000,55570445560,16800,16800,16800,16800,0
20240430,160900,55570445560,16800,16800,16800,16800,0
20240430,160800,55570445560,16800,16800,16800,16800,0
20240430,160700,55570445560,16800,16800,16800,16800,0
20240430,160600,55570445560,16800,16800,16800,16800,0
20240430,160500,55570445560,16800,16800,16800,16800,0
20240430,160400,55570445560,16800,16800,16800,16800,0
20240430,160300,55570445560,16800,16800,16800,16800,0
20240430,160200,55570445560,16800,16800,16800,16800,0
20240430,160100,55570445560,16800,16800,16800,16800,0
20240430,160000,55570445560,16800,16800,16800,16800,0
20240430,155900,55570445560,16800,16800,16800,16800,0
20240430,155800,55570445560,16800,16800,16800,16800,0
20240430,155700,55570445560,16800,16800,16800,16800,0
20240430,155600,55570445560,16800,16800,16800,16800,0
20240430,155500,55570445560,16800,16800,16800,16800,0
20240430,155400,55570445560,16800,16800,16800,16800,0
20240430,155300,55570445560,16800,16800,16800,16800,0
20240430,155200,55570445560,16800,16800,16800,16800,0
20240430,155100,55570445560,16800,16800,16800,16800,0
20240430,155000,55570445560,16800,16800,16800,16800,0
20240430,154900,55570445560,16800,16800,16800,16800,0
20240430,154800,55570445560,16800,16800,16800,16800,0
20240430,154700,55570445560,16800,16800,16800,16800,316703
20240430,154600,55570445560,16800,16800,16800,16800,0
20240430,154500,55570445560,16800,16800,16800,16800,0
20240430,154400,55570445560,16800,16800,16800,16800,0
20240430,154300,55570445560,16800,16800,16800,16800,0
20240430,154200,55570445560,16800,16800,16800,16800,0
20240430,154100,55570445560,16800,16800,16800,16800,0
20240430,154000,55570445560,16800,16800,16800,16800,0
20240430,153900,55570445560,16800,16800,16800,16800,0
20240430,153800,55570445560,16800,16800,16800,16800,0
20240430,153700,55570445560,16800,16800,16800,16800,0
20240430,153600,55570445560,16800,16800,16800,16800,0
20240430,153500,55570445560,16800,16800,16800,16800,0
20240430,153400,55570445560,16800,16800,16800,16800,0
20240430,153300,55570445560,16800,16800,16800,16800,0
20240430,153200,55570445560,16800,16800,16800,16800,0
20240430,153100,55570445560,16800,16800,16800,16800,0
20240430,153000,55570445560,16800,16800,16800,16800,316703
20240430,152900,50249835160,16640,16640,16640,16640,0
20240430,152800,50249835160,16640,16640,16640,16640,0
20240430,152700,50249835160,16640,16640,16640,16640,0
20240430,152600,50249835160,16640,16640,16640,16640,0
20240430,152500,50249835160,16640,16640,16640,16640,0
20240430,152400,50249835160,16640,16640,16640,16640,0
20240430,152300,50249835160,16640,16640,16640,16640,0
20240430,152200,50249835160,16640,16640,16640,16640,0
20240430,152100,50249835160,16640,16640,16640,16640,0
20240430,152000,50249835160,16640,16640,16640,16640,0
20240430,151900,50249835160,16640,16660,16660,16600,35351
20240430,151800,49661951780,16660,16660,16660,16650,9313
20240430,151700,49506832400,16660,16630,16670,16630,12984
20240430,151600,49290623360,16630,16660,16670,16610,30848
20240430,151500,48777344250,16660,16670,16680,16660,9864
20240430,151400,48612943760,16660,16670,16680,16660,14217
20240430,151300,48376007990,16670,16670,16680,16660,4523
20240430,151200,48300629750,16670,16680,16690,16660,9303
20240430,151100,48145509980,16680,16670,16690,16670,7266
20240430,151000,48024313150,16680,16670,16680,16670,4870
20240430,150900,47943116710,16670,16690,16690,16670,5080
20240430,150800,47858390590,16680,16680,16690,16670,7215
20240430,150700,47738045760,16680,16680,16690,16670,2697
20240430,150600,47693070720,16680,16690,16710,16670,8767
20240430,150500,47546744850,16680,16700,16720,16680,8742
20240430,150400,47400740520,16710,16720,16720,16700,10842
20240430,150300,47219568020,16720,16690,16720,16690,18965
20240430,150200,46902788260,16700,16690,16700,16680,4055
20240430,150100,46835096860,16690,16680,16690,16670,4244
20240430,150000,46764287310,16680,16670,16680,16670,3549
20240430,145900,46705100750,16670,16660,16680,16660,3066
20240430,145800,46653989020,16660,16660,16670,16660,2051
20240430,145700,46619813380,16660,16660,16670,16640,9160
20240430,145600,46467306090,16650,16660,16670,16650,4770
20240430,145500,46387838860,16660,16660,16670,16650,3867
20240430,145400,46323439850,16660,16660,16670,16640,1672
20240430,145300,46295590970,16660,16630,16670,16620,8082
20240430,145200,46161061420,16630,16620,16660,16610,7014
20240430,145100,46044392860,16620,16630,16640,16620,2475
20240430,145000,46003251620,16630,16640,16650,16630,5230
20240430,144900,45916221020,16640,16630,16640,16620,3100
20240430,144800,45864663320,16630,16610,16630,16600,8671
20240430,144700,45720588160,16610,16610,16620,16600,11739
20240430,144600,45525606160,16610,16620,16620,16610,10748
20240430,144500,45347071500,16620,16630,16650,16620,14401
20240430,144400,45107678790,16630,16640,16670,16630,17061
20240430,144300,44823633880,16640,16650,16650,16630,3248
20240430,144200,44769584170,16640,16640,16650,16630,5893
20240430,144100,44671507820,16630,16640,16650,16630,2090
20240430,144000,44636744360,16630,16640,16650,16630,6985
20240430,143900,44520522030,16650,16650,16660,16650,4621
20240430,143800,44443580490,16650,16650,16660,16650,3776
20240430,143700,44380692080,16650,16670,16670,16650,3809
20240430,143600,44317242610,16670,16640,16670,16630,9580
20240430,143500,44157743020,16640,16630,16650,16630,3123
20240430,143400,44105794730,16630,16650,16650,16630,1029
20240430,143300,44088670890,16650,16630,16660,16630,7321
20240430,143200,43966820310,16630,16640,16650,16630,2322
20240430,143100,43928180780,16640,16650,16650,16630,4373
20240430,143000,43855436410,16650,16660,16660,16640,2016
20240430,142900,43821868700,16650,16630,16660,16620,5518
20240430,142800,43730092560,16620,16630,16630,16620,11831
20240430,142700,43533426580,16620,16640,16650,16620,18282
20240430,142600,43229281460,16640,16640,16650,16640,9083
20240430,142500,43078133370,16640,16650,16650,16640,4500
20240430,142400,43003245620,16640,16650,16660,16640,14042
20240430,142300,42769468240,16650,16670,16680,16650,32721
20240430,142200,42224349270,16680,16680,16680,16670,3841
20240430,142100,42160296350,16680,16680,16690,16680,7992
20240430,142000,42026988160,16690,16690,16690,16680,3511
20240430,141900,41968418980,16680,16690,16690,16680,2285
20240430,141800,41930299140,16690,16680,16690,16680,3097
20240430,141700,41878628900,16680,16680,16690,16680,5569
20240430,141600,41785732880,16680,16710,16710,16680,15360
20240430,141500,41529283860,16700,16700,16710,16700,7045
20240430,141400,41411595290,16700,16710,16720,16700,5553
20240430,141300,41318809580,16710,16710,16720,16700,3472
20240430,141200,41260772330,16710,16720,16720,16710,7004
20240430,141100,41143715850,16710,16720,16720,16710,1082
20240430,141000,41125634440,16710,16710,16720,16700,3147
20240430,140900,41073048410,16710,16710,16720,16710,3320
20240430,140800,41017562320,16710,16700,16720,16700,3970
20240430,140700,40951232660,16700,16710,16710,16700,968
20240430,140600,40935063760,16710,16720,16720,16700,4401
20240430,140500,40861520920,16710,16710,16720,16710,1220
20240430,140400,40841134210,16710,16710,16720,16700,3664
20240430,140300,40779913120,16700,16730,16730,16700,8878
20240430,140200,40631526620,16730,16730,16730,16720,4288
20240430,140100,40559819270,16730,16740,16750,16720,12608
20240430,140000,40348874990,16740,16740,16750,16740,2346
20240430,135900,40309600940,16750,16740,16750,16740,2850
20240430,135800,40261889620,16750,16740,16750,16740,2088
20240430,135700,40226929700,16740,16750,16750,16740,1410
20240430,135600,40203315130,16740,16750,16760,16740,3089
20240430,135500,40151588650,16750,16750,16760,16740,1834
20240430,135400,40120871920,16750,16760,16770,16750,1616
20240430,135300,40093790160,16760,16760,16770,16750,2743
20240430,135200,40047828010,16750,16740,16760,16740,3523
20240430,135100,39988807170,16740,16750,16750,16740,1223
20240430,135000,39968333330,16740,16740,16750,16740,8690
20240430,134900,39822851250,16740,16760,16760,16740,4637
20240430,134800,39745179740,16750,16770,16770,16750,3878
20240430,134700,39680189580,16770,16760,16770,16760,334
20240430,134600,39674591020,16770,16770,16770,16760,467
20240430,134500,39666761920,16760,16760,16770,16760,1228
20240430,134400,39646176630,16760,16770,16780,16760,3371
20240430,134300,39589645000,16780,16750,16780,16740,3160
20240430,134200,39536695260,16740,16750,16760,16740,2458
20240430,134100,39495531710,16750,16750,16760,16740,2725
20240430,134000,39449890680,16740,16750,16750,16740,2237
20240430,133900,39412428390,16750,16760,16770,16740,8746
20240430,133800,39265904440,16760,16750,16760,16750,2473
20240430,133700,39224468240,16750,16770,16770,16750,1657
20240430,133600,39196701910,16760,16770,16770,16760,787
20240430,133500,39183510160,16770,16770,16770,16760,1501
20240430,133400,39158351480,16770,16780,16780,16760,2119
20240430,133300,39122828510,16770,16770,16790,16760,1999
20240430,133200,39089300700,16770,16760,16770,16760,2724
20240430,133100,39043643930,16760,16760,16770,16760,3484
20240430,133000,38985244840,16760,16760,16770,16760,3921
20240430,132900,38919527810,16770,16790,16790,16760,5337
20240430,132800,38830013330,16780,16790,16790,16780,4190
20240430,132700,38759703440,16780,16780,16790,16780,1951
20240430,132600,38726960440,16780,16780,16790,16780,1176
20240430,132500,38707225560,16790,16780,16790,16780,1508
20240430,132400,38681918230,16780,16790,16790,16780,3038
20240430,132300,38630931790,16780,16790,16790,16780,2024
20240430,132200,38596960890,16780,16780,16790,16780,1594
20240430,132100,38570208550,16790,16790,16790,16780,3511
20240430,132000,38511267020,16780,16780,16790,16780,733
20240430,131900,38498964920,16790,16790,16790,16780,6249
20240430,131800,38394075490,16780,16780,16790,16770,3645
20240430,131700,38332890120,16780,16780,16790,16770,1763
20240430,131600,38303310890,16780,16780,16790,16760,7889
20240430,131500,38170946500,16770,16770,16780,16770,2115
20240430,131400,38135471770,16780,16770,16780,16760,1030
20240430,131300,38118200030,16770,16770,16780,16770,6653
20240430,131200,38006598520,16770,16760,16780,16760,1256
20240430,131100,37985535060,16770,16770,16780,16760,4729
20240430,131000,37906228780,16780,16780,16780,16770,1691
20240430,130900,37877869370,16770,16780,16780,16770,2180
20240430,130800,37841302760,16780,16790,16790,16780,1747
20240430,130700,37811986280,16780,16790,16790,16770,4033
20240430,130600,37744294170,16790,16790,16790,16780,1796
20240430,130500,37714146100,16790,16790,16800,16790,787
20240430,130400,37700928090,16790,16800,16810,16790,3213
20240430,130300,37646971850,16810,16810,16810,16790,3015
20240430,130200,37596301980,16800,16780,16810,16780,6010
20240430,130100,37495361330,16780,16790,16800,16780,2786
20240430,130000,37448585410,16800,16790,16800,16790,1875
20240430,125900,37417102000,16790,16780,16800,16770,5935
20240430,125800,37317484170,16770,16770,16780,16770,1047
20240430,125700,37299925660,16770,16770,16780,16770,5075
20240430,125600,37214796990,16780,16780,16790,16770,3553
20240430,125500,37155173100,16780,16780,16790,16780,837
20240430,125400,37141127220,16780,16770,16790,16770,1500
20240430,125300,37115956340,16780,16780,16790,16770,1765
20240430,125200,37086339610,16770,16790,16800,16770,1560
20240430,125100,37060159310,16790,16770,16800,16770,3440
20240430,125000,37002433340,16770,16780,16780,16770,3738
20240430,124900,36939742980,16770,16770,16780,16770,1191
20240430,124800,36919769290,16770,16780,16780,16770,1186
20240430,124700,36899877500,16780,16770,16780,16770,1538
20240430,124600,36874078850,16770,16760,16790,16750,6689
20240430,124500,36761862650,16760,16770,16770,16760,1563
20240430,124400,36735663650,16770,16770,16770,16760,608
20240430,124300,36725472860,16770,16760,16770,16760,1013
20240430,124200,36708492860,16780,16780,16790,16760,1198
20240430,124100,36688392490,16790,16760,16800,16750,1848
20240430,124000,36657386040,16760,16800,16800,16750,13775
20240430,123900,36426154640,16800,16810,16810,16800,1089
20240430,123800,36407854710,16800,16800,16810,16800,691
20240430,123700,36396244990,16810,16820,16820,16800,3710
20240430,123600,36333865720,16820,16800,16820,16790,6644
20240430,123500,36222221780,16800,16800,16800,16790,3292
20240430,123400,36166919870,16800,16800,16800,16790,2155
20240430,123300,36130736750,16800,16790,16800,16790,3037
20240430,123200,36079724820,16790,16780,16790,16780,1305
20240430,123100,36057817300,16780,16790,16790,16780,1460
20240430,123000,36033311620,16790,16780,16790,16760,7455
20240430,122900,35908211800,16780,16740,16780,16730,6389
20240430,122800,35801109780,16740,16740,16750,16730,1224
20240430,122700,35780626470,16740,16740,16750,16730,1415
20240430,122600,35756943120,16740,16740,16760,16730,4646
20240430,122500,35679152360,16730,16740,16740,16730,2670
20240430,122400,35634460010,16740,16730,16740,16730,2955
20240430,122300,35585002680,16740,16730,16740,16730,962
20240430,122200,35568905780,16730,16710,16730,16710,3561
20240430,122100,35509363090,16710,16710,16720,16710,2047
20240430,122000,35475157050,16720,16710,16720,16710,430
20240430,121900,35467969750,16720,16710,16720,16710,855
20240430,121800,35453682020,16710,16700,16720,16700,4125
20240430,121700,35384760090,16700,16710,16710,16700,1562
20240430,121600,35358671460,16710,16700,16710,16700,1123
20240430,121500,35339916250,16700,16700,16710,16700,1904
20240430,121400,35308118550,16700,16700,16710,16700,1241
20240430,121300,35287389260,16700,16720,16720,16700,1804
20240430,121200,35257254330,16710,16710,16720,16700,1302
20240430,121100,35235499360,16710,16700,16720,16700,2707
20240430,121000,35190267910,16700,16710,16720,16700,2920
20240430,120900,35141502420,16710,16710,16720,16700,1603
20240430,120800,35114718700,16710,16710,16720,16700,1647
20240430,120700,35087197080,16720,16710,16720,16710,3344
20240430,120600,35031314950,16710,16730,16730,16710,4341
20240430,120500,34958737300,16730,16740,16740,16720,4550
20240430,120400,34882620010,16730,16730,16740,16730,770
20240430,120300,34869737230,16740,16730,16740,16730,2160
20240430,120200,34833599160,16730,16730,16740,16720,2494
20240430,120100,34791874600,16720,16710,16730,16700,2227
20240430,120000,34754647990,16710,16700,16710,16690,3023
20240430,115900,34704155000,16710,16700,16710,16700,2237
20240430,115800,34666789920,16700,16710,16710,16700,2014
20240430,115700,34633143060,16710,16710,16720,16710,618
20240430,115600,34622815840,16730,16690,16730,16690,6907
20240430,115500,34507369710,16700,16700,16700,16690,3250
20240430,115400,34453112110,16700,16680,16700,16680,5666
20240430,115300,34358568650,16680,16670,16690,16670,7458
20240430,115200,34234195050,16680,16680,16690,16670,10617
20240430,115100,34057159410,16680,16680,16690,16680,1695
20240430,115000,34028882580,16690,16700,16700,16680,10601
20240430,114900,33851953670,16690,16700,16710,16690,12522
20240430,114800,33642845630,16710,16700,16710,16700,2038
20240430,114700,33608806910,16710,16700,16710,16700,1858
20240430,114600,33577775260,16700,16710,16720,16700,20803
20240430,114500,33230210620,16710,16720,16730,16710,11369
20240430,114400,33040134170,16730,16730,16730,16720,1714
20240430,114300,33011469600,16730,16720,16730,16720,1493
20240430,114200,32986502830,16720,16730,16730,16720,3374
20240430,114100,32930076490,16730,16740,16740,16730,5895
20240430,114000,32831445800,16730,16750,16750,16730,1649
20240430,113900,32803842730,16740,16740,16750,16730,1068
20240430,113800,32785966570,16740,16760,16770,16730,21582
20240430,113700,32424499940,16760,16770,16780,16760,1472
20240430,113600,32399818780,16780,16770,16780,16760,2349
20240430,113500,32360439880,16760,16770,16780,16760,2563
20240430,113400,32317463990,16770,16780,16780,16760,2710
20240430,113300,32272014410,16770,16770,16790,16770,4673
20240430,113200,32193606530,16770,16770,16780,16770,2060
20240430,113100,32159054880,16770,16750,16770,16750,5429
20240430,113000,32068063470,16750,16770,16770,16750,2827
20240430,112900,32020686870,16760,16760,16770,16760,1659
20240430,112800,31992879730,16770,16750,16770,16750,3065
20240430,112700,31941520250,16750,16750,16760,16740,1634
20240430,112600,31914150410,16750,16750,16760,16740,1515
20240430,112500,31888779120,16750,16740,16760,16740,3368
20240430,112400,31832386660,16740,16740,16750,16730,2432
20240430,112300,31791676780,16740,16730,16740,16730,2474
20240430,112200,31750274620,16730,16730,16740,16730,2563
20240430,112100,31707382920,16730,16730,16740,16720,4105
20240430,112000,31638705250,16730,16730,16740,16730,3985
20240430,111900,31572032560,16750,16750,16750,16740,6931
20240430,111800,31456005110,16740,16740,16750,16740,2180
20240430,111700,31419497690,16740,16750,16750,16740,4260
20240430,111600,31348181200,16750,16760,16760,16740,5549
20240430,111500,31255261920,16750,16750,16760,16740,2853
20240430,111400,31207473730,16750,16760,16760,16750,3526
20240430,111300,31148403080,16760,16780,16780,16760,3980
20240430,111200,31081663530,16770,16750,16780,16750,8550
20240430,111100,30938348860,16750,16750,16760,16740,1344
20240430,111000,30915837910,16750,16750,16760,16740,6850
20240430,110900,30801101260,16750,16760,16760,16750,1514
20240430,110800,30775738990,16750,16750,16760,16750,1236
20240430,110700,30755032630,16760,16750,16760,16750,1267
20240430,110600,30733800350,16760,16760,16760,16750,1370
20240430,110500,30710843580,16760,16750,16760,16750,1234
20240430,110400,30690170640,16740,16750,16770,16740,3106
20240430,110300,30638139240,16760,16750,16770,16750,5096
20240430,110200,30552772780,16750,16770,16770,16750,3026
20240430,110100,30502060240,16770,16760,16770,16760,1780
20240430,110000,30472226260,16760,16770,16770,16760,1606
20240430,105900,30445306480,16770,16750,16770,16750,5268
20240430,105800,30357033630,16750,16770,16770,16750,9654
20240430,105700,30195190180,16770,16780,16790,16770,10846
20240430,105600,30013209730,16780,16770,16790,16770,5703
20240430,105500,29917529060,16770,16780,16780,16770,854
20240430,105400,29903205880,16780,16780,16780,16770,1320
20240430,105300,29881063010,16780,16770,16780,16770,1756
20240430,105200,29851606420,16770,16780,16780,16770,2463
20240430,105100,29810298700,16770,16770,16780,16760,4197
20240430,105000,29739929360,16770,16770,16780,16750,2908
20240430,104900,29691184060,16770,16770,16780,16750,16665
20240430,104800,29411857270,16770,16770,16780,16770,3686
20240430,104700,29350041110,16780,16780,16780,16760,12655
20240430,104600,29137805720,16780,16790,16800,16770,8294
20240430,104500,28998604210,16790,16770,16800,16770,5220
20240430,104400,28911018800,16770,16770,16780,16760,2029
20240430,104300,28876995380,16770,16790,16790,16770,7802
20240430,104200,28746137960,16790,16790,16800,16780,5311
20240430,104100,28656975490,16790,16800,16810,16790,3274
20240430,104000,28601972480,16810,16810,16820,16790,2197
20240430,103900,28565051920,16810,16810,16820,16800,3180
20240430,103800,28511617890,16820,16820,16830,16800,4955
20240430,103700,28428285680,16820,16860,16870,16820,7246
20240430,103600,28306197450,16860,16880,16880,16860,3060
20240430,103500,28254577420,16880,16850,16880,16840,10980
20240430,103400,28069456610,16840,16820,16850,16820,8362
20240430,103300,27928679880,16830,16800,16840,16800,10336
20240430,103200,27754915890,16800,16790,16800,16790,1143
20240430,103100,27735720530,16790,16770,16790,16760,8319
20240430,103000,27596195850,16770,16770,16780,16760,19892
20240430,102900,27262640800,16770,16790,16790,16770,19915
20240430,102800,26928452000,16780,16790,16800,16780,5668
20240430,102700,26833301580,16800,16800,16800,16790,4175
20240430,102600,26763196990,16800,16790,16800,16790,1910
20240430,102500,26731117550,16800,16810,16820,16790,8946
20240430,102400,26580793790,16810,16810,16820,16790,3929
20240430,102300,26514747760,16800,16820,16840,16800,22819
20240430,102200,26130950630,16810,16820,16820,16800,4030
20240430,102100,26063197730,16810,16810,16820,16790,6992
20240430,102000,25945706650,16800,16800,16820,16790,4282
20240430,101900,25873735140,16800,16800,16800,16770,5728
20240430,101800,25777564540,16800,16800,16830,16790,8755
20240430,101700,25630446730,16800,16790,16800,16780,5928
20240430,101600,25530914720,16800,16780,16800,16760,8774
20240430,101500,25383697550,16780,16780,16790,16770,9224
20240430,101400,25228937050,16780,16800,16800,16750,8176
20240430,101300,25091797500,16800,16810,16820,16750,53856
20240430,101200,24188144470,16810,16840,16840,16800,26011
20240430,101100,23750850900,16840,16870,16880,16840,13163
20240430,101000,23528988030,16870,16890,16890,16860,10732
20240430,100900,23347932610,16890,16890,16900,16880,4957
20240430,100800,23264225540,16900,16920,16920,16890,5285
20240430,100700,23174920170,16920,16890,16920,16880,15297
20240430,100600,22916451490,16900,16890,16900,16870,12032
20240430,100500,22713212070,16890,16900,16910,16870,8131
20240430,100400,22575900530,16900,16930,16930,16900,10097
20240430,100300,22405211180,16930,16930,16940,16920,5891
20240430,100200,22305523100,16940,16940,16940,16900,11645
20240430,100100,22108537760,16940,16980,16990,16920,19755
20240430,100000,21773553560,16980,16970,16990,16970,14294
20240430,095900,21530818570,16980,16990,16990,16970,6193
20240430,095800,21425665050,16980,16960,16980,16960,4749
20240430,095700,21345072550,16960,16950,16960,16950,4216
20240430,095600,21273581810,16950,16980,16980,16950,11517
20240430,095500,21078220080,16970,16990,17000,16970,11753
20240430,095400,20878568290,16990,17020,17040,16990,30488
20240430,095300,20359893490,17020,17000,17020,16990,78630
20240430,095200,19023096880,17000,16990,17000,16980,23497
20240430,095100,18623785920,16990,16950,17000,16940,77999
20240430,095000,17299394870,16950,16930,16950,16920,16035
20240430,094900,17027801330,16940,16930,16940,16930,3566
20240430,094800,16967417380,16930,16890,16940,16880,15465
20240430,094700,16705978210,16900,16920,16920,16880,13265
20240430,094600,16481797680,16920,16930,16940,16910,9259
20240430,094500,16325115250,16930,16930,16940,16920,4625
20240430,094400,16246807230,16930,16930,16940,16930,3789
20240430,094300,16182654050,16940,16930,16940,16920,8341
20240430,094200,16041421610,16930,16940,16940,16920,8812
20240430,094100,15892228620,16930,16970,16970,16920,16184
20240430,094000,15617938220,16970,16970,16980,16960,20870
20240430,093900,15263774230,16970,16920,16970,16920,53321
20240430,093800,14360420170,16920,16910,16920,16910,5399
20240430,093700,14269081820,16910,16900,16920,16900,6390
20240430,093600,14161016740,16910,16880,16920,16880,41282
20240430,093500,13463366650,16870,16870,16880,16860,7633
20240430,093400,13334585310,16880,16880,16890,16870,9307
20240430,093300,13177489740,16880,16880,16890,16870,5525
20240430,093200,13084227990,16880,16890,16890,16870,4221
20240430,093100,13012978280,16880,16850,16890,16850,26081
20240430,093000,12573290620,16840,16870,16870,16840,14052
20240430,092900,12336424780,16870,16880,16890,16870,15053
20240430,092800,12082413730,16880,16890,16900,16880,11585
20240430,092700,11886789970,16890,16900,16900,16890,7181
20240430,092600,11765499160,16900,16900,16900,16890,5623
20240430,092500,11670511930,16890,16890,16900,16890,14020
20240430,092400,11433637360,16890,16900,16900,16880,9340
20240430,092300,11275859370,16900,16880,16910,16880,16406
20240430,092200,10998601200,16880,16900,16910,16880,22842
20240430,092100,10612772620,16900,16890,16910,16890,11190
20240430,092000,10423661880,16900,16880,16910,16870,29266
20240430,091900,9929222670,16890,16880,16900,16870,53017
20240430,091800,9034044240,16890,16880,16900,16860,28455
20240430,091700,8553600970,16880,16870,16890,16860,40075
20240430,091600,7877270400,16880,16850,16880,16840,33864
20240430,091500,7306449110,16850,16800,16860,16790,26375
20240430,091400,6862433980,16790,16790,16800,16780,7355
20240430,091300,6738931710,16800,16780,16800,16780,12429
20240430,091200,6530205030,16780,16810,16820,16780,23013
20240430,091100,6143553640,16810,16860,16870,16800,35968
20240430,091000,5538397600,16860,16820,16860,16810,10438
20240430,090900,5362594770,16810,16840,16880,16800,29849
20240430,090800,4859618980,16840,16810,16850,16790,33865
20240430,090700,4290539670,16810,16760,16830,16750,24528
20240430,090600,3878743810,16760,16740,16800,16740,9476
20240430,090500,3719868640,16720,16660,16740,16640,18327
20240430,090400,3414569780,16650,16700,16700,16640,25334
20240430,090300,2992600960,16690,16680,16720,16650,24200
20240430,090200,2588929060,16660,16720,16730,16640,43391
20240430,090100,1864742710,16720,16770,16770,16690,30719
20240430,090000,1351245750,16770,16860,16860,16700,80333