stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,195100,18210537090,16910,16910,16910,16910,27643
20240419,195000,18210537090,16910,16910,16910,16910,0
20240419,194900,18210537090,16910,16910,16910,16910,0
20240419,194800,18210537090,16910,16910,16910,16910,0
20240419,194700,18210537090,16910,16910,16910,16910,0
20240419,194600,18210537090,16910,16910,16910,16910,0
20240419,194500,18210537090,16910,16910,16910,16910,0
20240419,194400,18210537090,16910,16910,16910,16910,0
20240419,194300,18210537090,16910,16910,16910,16910,0
20240419,194200,18210537090,16910,16910,16910,16910,0
20240419,194100,18210537090,16910,16910,16910,16910,0
20240419,194000,18210537090,16910,16910,16910,16910,0
20240419,193900,18210537090,16910,16910,16910,16910,0
20240419,193800,18210537090,16910,16910,16910,16910,0
20240419,193700,18210537090,16910,16910,16910,16910,0
20240419,193600,18210537090,16910,16910,16910,16910,0
20240419,193500,18210537090,16910,16910,16910,16910,0
20240419,193400,18210537090,16910,16910,16910,16910,0
20240419,193300,18210537090,16910,16910,16910,16910,0
20240419,193200,18210537090,16910,16910,16910,16910,0
20240419,193100,18210537090,16910,16910,16910,16910,0
20240419,193000,18210537090,16910,16910,16910,16910,0
20240419,192900,18210537090,16910,16910,16910,16910,0
20240419,192800,18210537090,16910,16910,16910,16910,0
20240419,192700,18210537090,16910,16910,16910,16910,0
20240419,192600,18210537090,16910,16910,16910,16910,0
20240419,192500,18210537090,16910,16910,16910,16910,0
20240419,192400,18210537090,16910,16910,16910,16910,0
20240419,192300,18210537090,16910,16910,16910,16910,0
20240419,192200,18210537090,16910,16910,16910,16910,0
20240419,192100,18210537090,16910,16910,16910,16910,27643
20240419,192000,18210537090,16910,16910,16910,16910,0
20240419,191900,18210537090,16910,16910,16910,16910,0
20240419,191800,18210537090,16910,16910,16910,16910,0
20240419,191700,18210537090,16910,16910,16910,16910,0
20240419,191600,18210537090,16910,16910,16910,16910,0
20240419,191500,18210537090,16910,16910,16910,16910,0
20240419,191400,18210537090,16910,16910,16910,16910,0
20240419,191300,18210537090,16910,16910,16910,16910,0
20240419,191200,18210537090,16910,16910,16910,16910,0
20240419,191100,18210537090,16910,16910,16910,16910,0
20240419,191000,18210537090,16910,16910,16910,16910,0
20240419,190900,18210537090,16910,16910,16910,16910,0
20240419,190800,18210537090,16910,16910,16910,16910,0
20240419,190700,18210537090,16910,16910,16910,16910,0
20240419,190600,18210537090,16910,16910,16910,16910,0
20240419,190500,18210537090,16910,16910,16910,16910,0
20240419,190400,18210537090,16910,16910,16910,16910,0
20240419,190300,18210537090,16910,16910,16910,16910,0
20240419,190200,18210537090,16910,16910,16910,16910,0
20240419,190100,18210537090,16910,16910,16910,16910,0
20240419,190000,18210537090,16910,16910,16910,16910,0
20240419,185900,18210537090,16910,16910,16910,16910,0
20240419,185800,18210537090,16910,16910,16910,16910,0
20240419,185700,18210537090,16910,16910,16910,16910,0
20240419,185600,18210537090,16910,16910,16910,16910,0
20240419,185500,18210537090,16910,16910,16910,16910,0
20240419,185400,18210537090,16910,16910,16910,16910,0
20240419,185300,18210537090,16910,16910,16910,16910,0
20240419,185200,18210537090,16910,16910,16910,16910,0
20240419,185100,18210537090,16910,16910,16910,16910,27643
20240419,185000,18210537090,16910,16910,16910,16910,0
20240419,184900,18210537090,16910,16910,16910,16910,0
20240419,184800,18210537090,16910,16910,16910,16910,0
20240419,184700,18210537090,16910,16910,16910,16910,0
20240419,184600,18210537090,16910,16910,16910,16910,0
20240419,184500,18210537090,16910,16910,16910,16910,0
20240419,184400,18210537090,16910,16910,16910,16910,0
20240419,184300,18210537090,16910,16910,16910,16910,0
20240419,184200,18210537090,16910,16910,16910,16910,0
20240419,184100,18210537090,16910,16910,16910,16910,0
20240419,184000,18210537090,16910,16910,16910,16910,0
20240419,183900,18210537090,16910,16910,16910,16910,0
20240419,183800,18210537090,16910,16910,16910,16910,0
20240419,183700,18210537090,16910,16910,16910,16910,0
20240419,183600,18210537090,16910,16910,16910,16910,0
20240419,183500,18210537090,16910,16910,16910,16910,0
20240419,183400,18210537090,16910,16910,16910,16910,0
20240419,183300,18210537090,16910,16910,16910,16910,0
20240419,183200,18210537090,16910,16910,16910,16910,0
20240419,183100,18210537090,16910,16910,16910,16910,0
20240419,183000,18210537090,16910,16910,16910,16910,0
20240419,182900,18210537090,16910,16910,16910,16910,0
20240419,182800,18210537090,16910,16910,16910,16910,0
20240419,182700,18210537090,16910,16910,16910,16910,0
20240419,182600,18210537090,16910,16910,16910,16910,0
20240419,182500,18210537090,16910,16910,16910,16910,0
20240419,182400,18210537090,16910,16910,16910,16910,0
20240419,182300,18210537090,16910,16910,16910,16910,0
20240419,182200,18210537090,16910,16910,16910,16910,0
20240419,182100,18210537090,16910,16910,16910,16910,27643
20240419,182000,18210537090,16910,16910,16910,16910,0
20240419,181900,18210537090,16910,16910,16910,16910,0
20240419,181800,18210537090,16910,16910,16910,16910,0
20240419,181700,18210537090,16910,16910,16910,16910,0
20240419,181600,18210537090,16910,16910,16910,16910,0
20240419,181500,18210537090,16910,16910,16910,16910,0
20240419,181400,18210537090,16910,16910,16910,16910,0
20240419,181300,18210537090,16910,16910,16910,16910,0
20240419,181200,18210537090,16910,16910,16910,16910,0
20240419,181100,18210537090,16910,16910,16910,16910,0
20240419,181000,18210537090,16910,16910,16910,16910,0
20240419,180900,18210537090,16910,16910,16910,16910,0
20240419,180800,18210537090,16910,16910,16910,16910,0
20240419,180700,18210537090,16910,16910,16910,16910,0
20240419,180600,18210537090,16910,16910,16910,16910,0
20240419,180500,18210537090,16910,16910,16910,16910,0
20240419,180400,18210537090,16910,16910,16910,16910,0
20240419,180300,18210537090,16910,16910,16910,16910,0
20240419,180200,18210537090,16910,16910,16910,16910,0
20240419,180100,18210537090,16910,16910,16910,16910,0
20240419,180000,18210537090,16910,16910,16910,16910,0
20240419,175900,18210537090,16910,16910,16910,16910,0
20240419,175800,18210537090,16910,16910,16910,16910,0
20240419,175700,18210537090,16910,16910,16910,16910,0
20240419,175600,18210537090,16910,16910,16910,16910,0
20240419,175500,18210537090,16910,16910,16910,16910,0
20240419,175400,18210537090,16910,16910,16910,16910,0
20240419,175300,18210537090,16910,16910,16910,16910,0
20240419,175200,18210537090,16910,16910,16910,16910,0
20240419,175100,18210537090,16910,16910,16910,16910,27643
20240419,175000,18210537090,16910,16910,16910,16910,0
20240419,174900,18210537090,16910,16910,16910,16910,0
20240419,174800,18210537090,16910,16910,16910,16910,0
20240419,174700,18210537090,16910,16910,16910,16910,0
20240419,174600,18210537090,16910,16910,16910,16910,0
20240419,174500,18210537090,16910,16910,16910,16910,0
20240419,174400,18210537090,16910,16910,16910,16910,0
20240419,174300,18210537090,16910,16910,16910,16910,0
20240419,174200,18210537090,16910,16910,16910,16910,0
20240419,174100,18210537090,16910,16910,16910,16910,0
20240419,174000,18210537090,16910,16910,16910,16910,0
20240419,173900,18210537090,16910,16910,16910,16910,0
20240419,173800,18210537090,16910,16910,16910,16910,0
20240419,173700,18210537090,16910,16910,16910,16910,0
20240419,173600,18210537090,16910,16910,16910,16910,0
20240419,173500,18210537090,16910,16910,16910,16910,0
20240419,173400,18210537090,16910,16910,16910,16910,0
20240419,173300,18210537090,16910,16910,16910,16910,0
20240419,173200,18210537090,16910,16910,16910,16910,0
20240419,173100,18210537090,16910,16910,16910,16910,0
20240419,173000,18210537090,16910,16910,16910,16910,0
20240419,172900,18210537090,16910,16910,16910,16910,0
20240419,172800,18210537090,16910,16910,16910,16910,0
20240419,172700,18210537090,16910,16910,16910,16910,0
20240419,172600,18210537090,16910,16910,16910,16910,0
20240419,172500,18210537090,16910,16910,16910,16910,0
20240419,172400,18210537090,16910,16910,16910,16910,0
20240419,172300,18210537090,16910,16910,16910,16910,0
20240419,172200,18210537090,16910,16910,16910,16910,0
20240419,172100,18210537090,16910,16910,16910,16910,27643
20240419,172000,18210537090,16910,16910,16910,16910,0
20240419,171900,18210537090,16910,16910,16910,16910,0
20240419,171800,18210537090,16910,16910,16910,16910,0
20240419,171700,18210537090,16910,16910,16910,16910,0
20240419,171600,18210537090,16910,16910,16910,16910,0
20240419,171500,18210537090,16910,16910,16910,16910,0
20240419,171400,18210537090,16910,16910,16910,16910,0
20240419,171300,18210537090,16910,16910,16910,16910,0
20240419,171200,18210537090,16910,16910,16910,16910,0
20240419,171100,18210537090,16910,16910,16910,16910,0
20240419,171000,18210537090,16910,16910,16910,16910,0
20240419,170900,18210537090,16910,16910,16910,16910,0
20240419,170800,18210537090,16910,16910,16910,16910,0
20240419,170700,18210537090,16910,16910,16910,16910,0
20240419,170600,18210537090,16910,16910,16910,16910,0
20240419,170500,18210537090,16910,16910,16910,16910,0
20240419,170400,18210537090,16910,16910,16910,16910,0
20240419,170300,18210537090,16910,16910,16910,16910,0
20240419,170200,18210537090,16910,16910,16910,16910,0
20240419,170100,18210537090,16910,16910,16910,16910,0
20240419,170000,18210537090,16910,16910,16910,16910,0
20240419,165900,18210537090,16910,16910,16910,16910,0
20240419,165800,18210537090,16910,16910,16910,16910,0
20240419,165700,18210537090,16910,16910,16910,16910,0
20240419,165600,18210537090,16910,16910,16910,16910,0
20240419,165500,18210537090,16910,16910,16910,16910,0
20240419,165400,18210537090,16910,16910,16910,16910,0
20240419,165300,18210537090,16910,16910,16910,16910,0
20240419,165200,18210537090,16910,16910,16910,16910,0
20240419,165100,18210537090,16910,16910,16910,16910,27643
20240419,165000,18210537090,16910,16910,16910,16910,0
20240419,164900,18210537090,16910,16910,16910,16910,0
20240419,164800,18210537090,16910,16910,16910,16910,0
20240419,164700,18210537090,16910,16910,16910,16910,0
20240419,164600,18210537090,16910,16910,16910,16910,0
20240419,164500,18210537090,16910,16910,16910,16910,0
20240419,164400,18210537090,16910,16910,16910,16910,0
20240419,164300,18210537090,16910,16910,16910,16910,0
20240419,164200,18210537090,16910,16910,16910,16910,0
20240419,164100,18210537090,16910,16910,16910,16910,0
20240419,164000,18210537090,16910,16910,16910,16910,0
20240419,163900,18210537090,16910,16910,16910,16910,0
20240419,163800,18210537090,16910,16910,16910,16910,0
20240419,163700,18210537090,16910,16910,16910,16910,0
20240419,163600,18210537090,16910,16910,16910,16910,0
20240419,163500,18210537090,16910,16910,16910,16910,0
20240419,163400,18210537090,16910,16910,16910,16910,0
20240419,163300,18210537090,16910,16910,16910,16910,0
20240419,163200,18210537090,16910,16910,16910,16910,0
20240419,163100,18210537090,16910,16910,16910,16910,0
20240419,163000,18210537090,16910,16910,16910,16910,0
20240419,162900,18210537090,16910,16910,16910,16910,0
20240419,162800,18210537090,16910,16910,16910,16910,0
20240419,162700,18210537090,16910,16910,16910,16910,0
20240419,162600,18210537090,16910,16910,16910,16910,0
20240419,162500,18210537090,16910,16910,16910,16910,0
20240419,162400,18210537090,16910,16910,16910,16910,0
20240419,162300,18210537090,16910,16910,16910,16910,0
20240419,162200,18210537090,16910,16910,16910,16910,0
20240419,162100,18210537090,16910,16910,16910,16910,27643
20240419,162000,18210537090,16910,16910,16910,16910,0
20240419,161900,18210537090,16910,16910,16910,16910,0
20240419,161800,18210537090,16910,16910,16910,16910,0
20240419,161700,18210537090,16910,16910,16910,16910,0
20240419,161600,18210537090,16910,16910,16910,16910,0
20240419,161500,18210537090,16910,16910,16910,16910,0
20240419,161400,18210537090,16910,16910,16910,16910,0
20240419,161300,18210537090,16910,16910,16910,16910,0
20240419,161200,18210537090,16910,16910,16910,16910,0
20240419,161100,18210537090,16910,16910,16910,16910,0
20240419,161000,18210537090,16910,16910,16910,16910,0
20240419,160900,18210537090,16910,16910,16910,16910,0
20240419,160800,18210537090,16910,16910,16910,16910,0
20240419,160700,18210537090,16910,16910,16910,16910,0
20240419,160600,18210537090,16910,16910,16910,16910,0
20240419,160500,18210537090,16910,16910,16910,16910,0
20240419,160400,18210537090,16910,16910,16910,16910,0
20240419,160300,18210537090,16910,16910,16910,16910,0
20240419,160200,18210537090,16910,16910,16910,16910,0
20240419,160100,18210537090,16910,16910,16910,16910,0
20240419,160000,18210537090,16910,16910,16910,16910,0
20240419,155900,18210537090,16910,16910,16910,16910,0
20240419,155800,18210537090,16910,16910,16910,16910,0
20240419,155700,18210537090,16910,16910,16910,16910,0
20240419,155600,18210537090,16910,16910,16910,16910,0
20240419,155500,18210537090,16910,16910,16910,16910,0
20240419,155400,18210537090,16910,16910,16910,16910,0
20240419,155300,18210537090,16910,16910,16910,16910,0
20240419,155200,18210537090,16910,16910,16910,16910,0
20240419,155100,18210537090,16910,16910,16910,16910,27643
20240419,155000,18210537090,16910,16910,16910,16910,0
20240419,154900,18210537090,16910,16910,16910,16910,0
20240419,154800,18210537090,16910,16910,16910,16910,0
20240419,154700,18210537090,16910,16910,16910,16910,0
20240419,154600,18210537090,16910,16910,16910,16910,0
20240419,154500,18210537090,16910,16910,16910,16910,0
20240419,154400,18210537090,16910,16910,16910,16910,0
20240419,154300,18210537090,16910,16910,16910,16910,0
20240419,154200,18210537090,16910,16910,16910,16910,0
20240419,154100,18210537090,16910,16910,16910,16910,0
20240419,154000,18210537090,16910,16910,16910,16910,0
20240419,153900,18210537090,16910,16910,16910,16910,0
20240419,153800,18210537090,16910,16910,16910,16910,0
20240419,153700,18210537090,16910,16910,16910,16910,0
20240419,153600,18210537090,16910,16910,16910,16910,0
20240419,153500,18210537090,16910,16910,16910,16910,0
20240419,153400,18210537090,16910,16910,16910,16910,0
20240419,153300,18210537090,16910,16910,16910,16910,0
20240419,153200,18210537090,16910,16910,16910,16910,0
20240419,153100,18210537090,16910,16910,16910,16910,0
20240419,153000,18210537090,16910,16910,16910,16910,27643
20240419,152900,17743093960,16940,16940,16940,16940,0
20240419,152800,17743093960,16940,16940,16940,16940,0
20240419,152700,17743093960,16940,16940,16940,16940,0
20240419,152600,17743093960,16940,16940,16940,16940,0
20240419,152500,17743093960,16940,16940,16940,16940,0
20240419,152400,17743093960,16940,16940,16940,16940,0
20240419,152300,17743093960,16940,16940,16940,16940,0
20240419,152200,17743093960,16940,16940,16940,16940,0
20240419,152100,17743093960,16940,16940,16940,16940,0
20240419,152000,17743093960,16940,16940,16940,16940,0
20240419,151900,17743093960,16940,16960,16960,16910,1462
20240419,151800,17718347600,16950,16940,16950,16900,6591
20240419,151700,17606823040,16940,16910,16960,16900,3667
20240419,151600,17544729560,16910,16910,16910,16890,2180
20240419,151500,17507889540,16910,16910,16920,16880,7205
20240419,151400,17386114820,16920,16940,16940,16910,3168
20240419,151300,17332516940,16930,16930,16960,16920,5878
20240419,151200,17232989100,16940,16930,16940,16920,968
20240419,151100,17216599470,16930,16920,16930,16920,2149
20240419,151000,17180227970,16920,16930,16930,16920,2802
20240419,150900,17132811060,16930,16940,16940,16920,1735
20240419,150800,17103438150,16940,16940,16950,16930,1758
20240419,150700,17073665180,16940,16950,16950,16930,769
20240419,150600,17060640670,16950,16930,16950,16920,2654
20240419,150500,17015711670,16930,16930,16940,16920,1236
20240419,150400,16994787690,16940,16950,16950,16930,1517
20240419,150300,16969101960,16930,16930,16950,16920,2802
20240419,150200,16921643600,16920,16970,16970,16920,4325
20240419,150100,16848345740,16960,16950,16980,16920,5012
20240419,150000,16763427130,16950,16980,16980,16950,844
20240419,145900,16749113070,16980,16990,16990,16960,5679
20240419,145800,16652701130,16990,17000,17000,16980,773
20240419,145700,16639571010,16990,17030,17030,16990,6908
20240419,145600,16522120390,17030,17030,17030,17010,1609
20240419,145500,16494735100,17030,17020,17030,17020,192
20240419,145400,16491465500,17030,17040,17050,17020,285
20240419,145300,16486609480,17030,17050,17060,17030,2017
20240419,145200,16452226890,17060,17030,17070,17030,1622
20240419,145100,16424579330,17030,17040,17040,17030,163
20240419,145000,16421802020,17010,17050,17050,17010,943
20240419,144900,16405756160,17050,17060,17060,17030,217
20240419,144800,16402059180,17060,17030,17060,17020,1438
20240419,144700,16377571750,17030,17080,17080,17020,1196
20240419,144600,16357194050,17090,17060,17090,17060,1275
20240419,144500,16335426410,17060,17070,17070,17060,256
20240419,144400,16331059030,17060,17100,17100,17060,1309
20240419,144300,16308694820,17100,17070,17100,17070,1449
20240419,144200,16283949320,17060,17030,17060,17020,2904
20240419,144100,16234462600,17020,17040,17050,17020,1147
20240419,144000,16214923200,17030,17040,17040,17030,937
20240419,143900,16198962820,17050,17050,17050,17050,184
20240419,143800,16195825620,17050,17050,17060,17030,1311
20240419,143700,16173491570,17050,17060,17060,17050,366
20240419,143600,16167251150,17060,17060,17060,17040,725
20240419,143500,16154887450,17060,17060,17070,17020,1751
20240419,143400,16125044550,17050,17060,17060,17030,132
20240419,143300,16122794980,17060,17030,17070,17030,677
20240419,143200,16111248840,17040,17050,17050,17010,1197
20240419,143100,16090868700,17060,17070,17070,17060,666
20240419,143000,16079504640,17060,17050,17070,17050,298
20240419,142900,16074421350,17060,17080,17080,17030,1154
20240419,142800,16054748900,17080,17080,17080,17070,443
20240419,142700,16047182730,17080,17020,17100,17020,2730
20240419,142600,16000626060,17020,17020,17020,17000,2656
20240419,142500,15955453260,17020,17020,17030,17010,377
20240419,142400,15949037040,17030,17010,17040,17010,515
20240419,142300,15940271140,17010,17010,17020,17000,1578
20240419,142200,15913439730,17010,17000,17010,17000,994
20240419,142100,15896538500,17000,17000,17020,17000,310
20240419,142000,15891268220,17000,17030,17030,17000,1264
20240419,141900,15869771340,17040,17040,17040,17030,1244
20240419,141800,15848584430,17040,17030,17040,17030,1953
20240419,141700,15815323680,17030,17030,17030,17000,1237
20240419,141600,15794279780,17010,17030,17030,17010,836
20240419,141500,15780052730,17030,17010,17030,17010,1095
20240419,141400,15761411810,17010,17030,17040,17010,2925
20240419,141300,15711632680,17040,17030,17040,17030,207
20240419,141200,15708105970,17040,17040,17050,17030,1032
20240419,141100,15690530640,17030,17050,17060,17030,2425
20240419,141000,15649216180,17050,17060,17060,17040,1627
20240419,140900,15621476040,17050,17060,17060,17050,853
20240419,140800,15606928170,17060,17070,17070,17050,3784
20240419,140700,15542355810,17080,17090,17090,17070,615
20240419,140600,15531852700,17090,17090,17090,17090,190
20240419,140500,15528605600,17090,17090,17120,17070,1175
20240419,140400,15508539550,17100,17090,17100,17080,4401
20240419,140300,15433340290,17080,17090,17090,17080,1206
20240419,140200,15412740240,17090,17090,17100,17080,2755
20240419,140100,15365658830,17090,17100,17120,17090,1288
20240419,140000,15343633640,17090,17100,17100,17090,1991
20240419,135900,15309596980,17090,17090,17100,17090,1310
20240419,135800,15287207220,17090,17100,17100,17090,554
20240419,135700,15277739220,17100,17100,17100,17090,110
20240419,135600,15275859140,17100,17090,17100,17080,1457
20240419,135500,15250967170,17100,17100,17100,17090,883
20240419,135400,15235876350,17100,17110,17110,17100,639
20240419,135300,15224948950,17110,17100,17110,17080,1151
20240419,135200,15205278280,17110,17110,17110,17090,115
20240419,135100,15203312030,17120,17080,17120,17080,1039
20240419,135000,15185564710,17070,17110,17110,17070,2184
20240419,134900,15148252890,17110,17110,17120,17100,1506
20240419,134800,15122488800,17130,17130,17130,17100,593
20240419,134700,15112339640,17110,17150,17160,17100,2378
20240419,134600,15071608830,17150,17150,17150,17150,46
20240419,134500,15070819930,17150,17140,17150,17140,274
20240419,134400,15066122320,17150,17150,17150,17140,21
20240419,134300,15065762220,17150,17160,17160,17150,351
20240419,134200,15059741870,17160,17140,17170,17140,1605
20240419,134100,15032205960,17150,17130,17150,17130,1838
20240419,134000,15000707890,17130,17140,17150,17130,227
20240419,133900,14996817570,17130,17130,17140,17090,4159
20240419,133800,14925648200,17130,17130,17130,17120,415
20240419,133700,14918543250,17130,17140,17140,17120,349
20240419,133600,14912567740,17140,17140,17140,17130,192
20240419,133500,14909277270,17130,17130,17140,17130,2166
20240419,133400,14872173480,17140,17160,17160,17130,2784
20240419,133300,14824455180,17160,17150,17160,17140,312
20240419,133200,14819103570,17150,17160,17160,17140,3118
20240419,133100,14765623890,17160,17170,17170,17160,140
20240419,133000,14763220810,17170,17160,17180,17160,927
20240419,132900,14747306310,17170,17170,17170,17160,1082
20240419,132800,14728728490,17180,17170,17180,17160,422
20240419,132700,14721483260,17170,17180,17180,17170,195
20240419,132600,14718134790,17180,17170,17180,17170,697
20240419,132500,14706161740,17170,17170,17180,17170,371
20240419,132400,14699790400,17170,17170,17180,17170,929
20240419,132300,14683836600,17170,17170,17180,17170,1126
20240419,132200,14664491960,17180,17150,17180,17150,2460
20240419,132100,14622265500,17150,17150,17150,17150,120
20240419,132000,14620207500,17140,17150,17160,17140,331
20240419,131900,14614530530,17150,17180,17180,17140,2045
20240419,131800,14579451010,17170,17160,17170,17150,1140
20240419,131700,14559883870,17160,17150,17160,17150,373
20240419,131600,14553485460,17150,17140,17150,17130,632
20240419,131500,14542650320,17150,17120,17150,17120,245
20240419,131400,14538452030,17120,17130,17140,17100,1349
20240419,131300,14515370300,17140,17110,17140,17100,1879
20240419,131200,14483218770,17110,17130,17130,17110,371
20240419,131100,14476870590,17130,17130,17130,17110,1998
20240419,131000,14442658890,17150,17170,17170,17140,1644
20240419,130900,14414462000,17160,17160,17170,17160,554
20240419,130800,14404950190,17160,17180,17180,17150,1112
20240419,130700,14385864140,17170,17160,17180,17160,829
20240419,130600,14371634160,17160,17160,17170,17150,599
20240419,130500,14361354380,17160,17160,17170,17130,1282
20240419,130400,14339369290,17170,17180,17180,17160,2618
20240419,130300,14294416380,17170,17170,17180,17170,2032
20240419,130200,14259526780,17170,17170,17180,17160,947
20240419,130100,14243265870,17180,17140,17180,17140,1768
20240419,130000,14212930170,17140,17140,17150,17130,485
20240419,125900,14204617460,17140,17130,17140,17120,998
20240419,125800,14187519040,17140,17130,17140,17120,649
20240419,125700,14176398150,17130,17110,17130,17110,1076
20240419,125600,14157982260,17110,17110,17120,17110,529
20240419,125500,14148929830,17110,17100,17110,17080,1190
20240419,125400,14128586520,17100,17040,17100,17040,3067
20240419,125300,14076239030,17040,17050,17050,17030,198
20240419,125200,14072865340,17050,17040,17050,17020,1161
20240419,125100,14053097470,17040,17050,17050,17040,1195
20240419,125000,14032734050,17050,17040,17050,17040,569
20240419,124900,14023034710,17030,17040,17050,17030,595
20240419,124800,14012899170,17040,17040,17050,17040,1364
20240419,124700,13989651940,17030,17040,17050,17030,484
20240419,124600,13981403050,17050,17050,17050,17030,367
20240419,124500,13975147760,17050,17060,17060,17020,515
20240419,124400,13966367320,17050,17030,17060,17030,4039
20240419,124300,13897517580,17020,17020,17040,17010,1152
20240419,124200,13877903030,17020,16970,17020,16960,2626
20240419,124100,13833331980,16970,16970,16970,16960,292
20240419,124000,13828377460,16960,16960,16970,16950,2376
20240419,123900,13788085970,16960,16970,16970,16950,3557
20240419,123800,13727775620,16960,17000,17000,16960,998
20240419,123700,13710824920,17000,17010,17010,16990,1982
20240419,123600,13677139930,17010,17010,17010,17010,257
20240419,123500,13672768360,17010,17000,17010,17000,778
20240419,123400,13659538360,17000,17000,17000,16990,183
20240419,123300,13656428620,17000,17000,17000,16980,425
20240419,123200,13649205300,17000,17010,17020,16990,1192
20240419,123100,13628941480,17020,16990,17020,16990,1362
20240419,123000,13605781550,16980,16960,16990,16950,3447
20240419,122900,13547294030,16960,16960,16960,16950,260
20240419,122800,13542885850,16960,16950,16970,16950,1325
20240419,122700,13520413360,16940,16960,16960,16940,275
20240419,122600,13515753170,16940,16980,16980,16940,1366
20240419,122500,13492585070,16980,16950,16980,16940,2647
20240419,122400,13447689110,16950,16930,16950,16930,586
20240419,122300,13437760980,16930,16940,16940,16930,144
20240419,122200,13435322660,16930,16940,16950,16930,1116
20240419,122100,13416417620,16940,16920,16940,16920,1637
20240419,122000,13388705420,16950,16850,16950,16850,14603
20240419,121900,13142458290,16850,16840,16860,16840,5587
20240419,121800,13048284620,16840,16830,16840,16820,656
20240419,121700,13037243650,16840,16840,16850,16830,599
20240419,121600,13027157080,16850,16850,16860,16840,2606
20240419,121500,12983236190,16850,16850,16850,16840,1067
20240419,121400,12965257860,16850,16840,16850,16840,1078
20240419,121300,12947104330,16840,16830,16840,16830,1114
20240419,121200,12928353620,16830,16820,16830,16820,262
20240419,121100,12923945770,16820,16820,16830,16800,429
20240419,121000,12916734350,16830,16810,16830,16790,3672
20240419,120900,12854998970,16810,16770,16810,16770,3360
20240419,120800,12798553990,16770,16810,16810,16770,883
20240419,120700,12783733410,16810,16820,16820,16780,1735
20240419,120600,12754589190,16810,16780,16810,16780,324
20240419,120500,12749144340,16780,16750,16780,16750,470
20240419,120400,12741268740,16750,16740,16760,16730,541
20240419,120300,12732209410,16740,16740,16750,16740,115
20240419,120200,12730284250,16730,16800,16800,16730,1066
20240419,120100,12712413780,16800,16700,16800,16690,8041
20240419,120000,12577945670,16690,16710,16710,16690,1188
20240419,115900,12558102750,16720,16720,16720,16710,364
20240419,115800,12552017960,16720,16710,16730,16700,1805
20240419,115700,12521850830,16720,16740,16740,16710,2850
20240419,115600,12474176300,16740,16710,16780,16710,1255
20240419,115500,12453155580,16700,16700,16720,16690,844
20240419,115400,12439060760,16730,16710,16750,16700,5404
20240419,115300,12348704510,16710,16700,16710,16680,3321
20240419,115200,12293281890,16700,16700,16710,16690,3785
20240419,115100,12230089330,16700,16730,16730,16690,1293
20240419,115000,12208493470,16730,16710,16740,16690,3376
20240419,114900,12152076690,16690,16710,16720,16690,3705
20240419,114800,12090213000,16700,16740,16740,16700,5366
20240419,114700,12000472350,16740,16790,16790,16740,2350
20240419,114600,11961088230,16790,16740,16790,16740,1251
20240419,114500,11940122230,16740,16780,16790,16740,2158
20240419,114400,11903967330,16780,16790,16800,16770,1641
20240419,114300,11876428150,16800,16780,16810,16780,1861
20240419,114200,11845198890,16800,16790,16830,16780,1762
20240419,114100,11815596810,16800,16840,16840,16800,812
20240419,114000,11801943340,16820,16840,16850,16820,1706
20240419,113900,11773215250,16840,16840,16850,16830,745
20240419,113800,11760668850,16840,16760,16840,16740,866
20240419,113700,11746142720,16750,16800,16800,16750,919
20240419,113600,11730736830,16800,16740,16820,16720,3671
20240419,113500,11669174350,16750,16760,16760,16740,1583
20240419,113400,11642656200,16750,16740,16760,16720,2985
20240419,113300,11592685420,16740,16740,16760,16740,2395
20240419,113200,11552570720,16740,16770,16770,16740,2418
20240419,113100,11512046080,16760,16750,16770,16750,1597
20240419,113000,11485270700,16740,16740,16760,16720,5078
20240419,112900,11400246940,16740,16720,16740,16710,3697
20240419,112800,11338399220,16750,16780,16790,16720,2858
20240419,112700,11290527960,16790,16720,16800,16710,2260
20240419,112600,11252698950,16710,16680,16710,16680,3563
20240419,112500,11193199880,16670,16760,16760,16670,3614
20240419,112400,11132878370,16760,16690,16770,16680,7151
20240419,112300,11013358890,16690,16730,16730,16690,4205
20240419,112200,10943090160,16740,16770,16770,16730,1860
20240419,112100,10911931270,16770,16730,16800,16730,1276
20240419,112000,10890551780,16720,16750,16760,16720,3760
20240419,111900,10827600930,16750,16780,16860,16750,11695
20240419,111800,10630687320,16780,16790,16790,16770,1801
20240419,111700,10600475390,16770,16790,16830,16750,2931
20240419,111600,10551239470,16800,16700,16800,16690,4210
20240419,111500,10480846360,16700,16710,16720,16670,4173
20240419,111400,10411163430,16710,16810,16810,16710,9197
20240419,111300,10256921970,16800,16830,16830,16800,3712
20240419,111200,10194532160,16830,16820,16830,16820,1768
20240419,111100,10164789910,16820,16810,16820,16810,1449
20240419,111000,10140430940,16810,16810,16810,16800,4101
20240419,110900,10071522630,16810,16800,16810,16800,2467
20240419,110800,10030064650,16800,16810,16810,16800,5374
20240419,110700,9939746200,16810,16830,16840,16800,8723
20240419,110600,9793070460,16830,16860,16870,16830,2630
20240419,110500,9748761820,16860,16850,16880,16840,7904
20240419,110400,9615555890,16840,16870,16890,16840,8546
20240419,110300,9471480720,16870,16910,16910,16870,4834
20240419,110200,9389847230,16910,16900,16910,16900,2228
20240419,110100,9352188330,16900,16910,16920,16900,3340
20240419,110000,9295714530,16910,16920,16930,16900,1697
20240419,105900,9267018660,16920,16950,16960,16920,3636
20240419,105800,9205403980,16950,16980,16980,16950,3672
20240419,105700,9143123110,16980,16980,16990,16960,1255
20240419,105600,9121810530,16970,16990,17000,16970,2300
20240419,105500,9082739910,16990,17000,17000,16980,1815
20240419,105400,9051905770,16990,17010,17010,16990,3093
20240419,105300,8999331250,17000,17000,17050,17000,5127
20240419,105200,8912055950,17010,17000,17010,16990,1292
20240419,105100,8890093900,17000,16930,17000,16930,2948
20240419,105000,8840037080,16930,16940,16940,16910,1635
20240419,104900,8812353530,16940,16920,16950,16890,7677
20240419,104800,8682549470,16910,16920,16950,16910,2269
20240419,104700,8644150750,16920,16990,16990,16920,3726
20240419,104600,8581077110,16990,16930,17010,16930,3165
20240419,104500,8527435840,16920,16920,16940,16920,2941
20240419,104400,8477654670,16930,16940,16940,16920,6659
20240419,104300,8364887160,16930,16920,16940,16920,5284
20240419,104200,8275466370,16920,16970,16970,16920,2916
20240419,104100,8226074780,16970,16980,16980,16920,8418
20240419,104000,8083385520,16980,17000,17000,16980,2410
20240419,103900,8042450780,17000,17010,17010,16990,15549
20240419,103800,7778117330,17010,17010,17030,17010,6337
20240419,103700,7670315300,17010,17020,17040,17010,5451
20240419,103600,7577564170,17020,17020,17030,17010,2409
20240419,103500,7536559010,17020,17020,17020,17010,6286
20240419,103400,7429621000,17020,17030,17030,17010,4659
20240419,103300,7350318940,17030,17040,17040,17030,3373
20240419,103200,7292874030,17040,17050,17050,17030,3344
20240419,103100,7235919710,17050,17060,17060,17030,4036
20240419,103000,7167116780,17050,17100,17100,17050,4250
20240419,102900,7094549280,17100,17100,17110,17090,2695
20240419,102800,7048478820,17100,17100,17110,17090,1089
20240419,102700,7029856890,17100,17120,17120,17100,3912
20240419,102600,6962949190,17120,17140,17170,17110,744
20240419,102500,6950197210,17140,17090,17290,17090,9245
20240419,102400,6791441910,17090,17110,17120,17080,12640
20240419,102300,6575307420,17110,17100,17120,17100,1228
20240419,102200,6554299210,17100,17110,17120,17100,7354
20240419,102100,6428500470,17110,17160,17160,17110,15437
20240419,102000,6164018790,17150,17170,17170,17150,7750
20240419,101900,6031051440,17160,17180,17190,17160,4603
20240419,101800,5952016040,17170,17170,17180,17170,545
20240419,101700,5942657270,17170,17190,17190,17170,1423
20240419,101600,5918210690,17190,17180,17190,17170,458
20240419,101500,5910342290,17180,17180,17180,17170,1162
20240419,101400,5890381810,17180,17190,17190,17180,1895
20240419,101300,5857822340,17190,17200,17210,17190,4488
20240419,101200,5780635760,17210,17210,17220,17200,1807
20240419,101100,5749539960,17200,17210,17210,17200,1051
20240419,101000,5731454320,17210,17210,17220,17200,1433
20240419,100900,5706792560,17220,17220,17220,17210,453
20240419,100800,5698992550,17210,17210,17220,17210,832
20240419,100700,5684673000,17220,17220,17220,17210,288
20240419,100600,5679715930,17220,17210,17220,17210,934
20240419,100500,5663638620,17210,17210,17230,17200,1250
20240419,100400,5642126060,17200,17220,17230,17190,2306
20240419,100300,5602463730,17220,17230,17230,17220,319
20240419,100200,5596968480,17230,17230,17240,17230,874
20240419,100100,5581904650,17230,17190,17240,17190,1455
20240419,100000,5556858720,17190,17180,17190,17180,397
20240419,095900,5550036680,17190,17180,17190,17180,1591
20240419,095800,5522698280,17180,17200,17200,17180,5431
20240419,095700,5429350050,17190,17230,17230,17190,4198
20240419,095600,5357119460,17230,17200,17230,17200,644
20240419,095500,5346033050,17200,17200,17200,17190,1079
20240419,095400,5327478390,17200,17170,17200,17170,1204
20240419,095300,5306800090,17170,17170,17170,17160,2026
20240419,095200,5272021810,17170,17160,17170,17160,2224
20240419,095100,5233847090,17160,17170,17170,17150,1775
20240419,095000,5203390230,17170,17170,17180,17150,2363
20240419,094900,5162834970,17150,17170,17180,17150,12250
20240419,094800,4952610620,17180,17180,17200,17170,4519
20240419,094700,4874974930,17180,17200,17210,17180,7123
20240419,094600,4752558020,17200,17230,17230,17200,2863
20240419,094500,4703277540,17230,17240,17240,17230,3024
20240419,094400,4651170830,17230,17230,17230,17200,2700
20240419,094300,4604669330,17230,17210,17230,17190,4969
20240419,094200,4519161510,17210,17200,17210,17200,735
20240419,094100,4506516320,17190,17220,17230,17180,10598
20240419,094000,4324211860,17220,17210,17220,17210,2211
20240419,093900,4286153840,17220,17210,17220,17210,711
20240419,093800,4273917080,17210,17200,17210,17190,2186
20240419,093700,4236323670,17200,17200,17210,17180,2931
20240419,093600,4185932310,17210,17180,17220,17180,1470
20240419,093500,4160659310,17170,17220,17220,17170,3136
20240419,093400,4106736430,17220,17250,17250,17220,1863
20240419,093300,4074639550,17250,17250,17250,17210,4269
20240419,093200,4001097980,17210,17180,17210,17150,9253
20240419,093100,3842221460,17180,17230,17230,17160,23979
20240419,093000,3429888860,17230,17250,17250,17230,5468
20240419,092900,3335652730,17260,17260,17260,17240,2618
20240419,092800,3290495930,17260,17260,17260,17250,3147
20240419,092700,3236194620,17260,17250,17260,17240,955
20240419,092600,3219721620,17230,17240,17260,17230,4391
20240419,092500,3144040830,17230,17310,17310,17210,15274
20240419,092400,2880412240,17310,17330,17330,17300,5491
20240419,092300,2785345000,17330,17310,17340,17310,3081
20240419,092200,2731960280,17320,17320,17330,17320,807
20240419,092100,2717981740,17340,17390,17390,17300,15899
20240419,092000,2442232780,17380,17400,17440,17380,7504
20240419,091900,2311683140,17410,17400,17410,17400,3163
20240419,091800,2256631280,17390,17380,17400,17380,2834
20240419,091700,2207354480,17380,17390,17400,17380,2155
20240419,091600,2169888920,17380,17380,17400,17370,4883
20240419,091500,2085030250,17390,17440,17440,17380,11293
20240419,091400,1888444410,17440,17460,17460,17430,2921
20240419,091300,1837508690,17440,17450,17460,17440,4333
20240419,091200,1761925280,17450,17440,17450,17430,3330
20240419,091100,1703849300,17440,17440,17450,17430,6698
20240419,091000,1587061340,17440,17540,17540,17430,17592
20240419,090900,1279368740,17540,17610,17610,17530,9843
20240419,090800,1106489300,17600,17630,17630,17600,4585
20240419,090700,1025765810,17620,17600,17620,17600,4413
20240419,090600,948073640,17600,17690,17690,17590,18512
20240419,090500,621762530,17690,17710,17750,17690,2659
20240419,090400,574656630,17680,17660,17690,17660,3319
20240419,090300,515999740,17690,17720,17720,17650,6380
20240419,090200,403160730,17720,17720,17750,17710,4666
20240419,090100,320446700,17710,17760,17760,17710,3041
20240419,090000,266506950,17770,17800,17840,17760,14891