stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,200700,8511111210,16340,16340,16340,16340,14315
20240423,200600,8511111210,16340,16340,16340,16340,0
20240423,200500,8511111210,16340,16340,16340,16340,0
20240423,200400,8511111210,16340,16340,16340,16340,0
20240423,200300,8511111210,16340,16340,16340,16340,0
20240423,200200,8511111210,16340,16340,16340,16340,0
20240423,200100,8511111210,16340,16340,16340,16340,0
20240423,200000,8511111210,16340,16340,16340,16340,0
20240423,195900,8511111210,16340,16340,16340,16340,0
20240423,195800,8511111210,16340,16340,16340,16340,0
20240423,195700,8511111210,16340,16340,16340,16340,0
20240423,195600,8511111210,16340,16340,16340,16340,0
20240423,195500,8511111210,16340,16340,16340,16340,0
20240423,195400,8511111210,16340,16340,16340,16340,0
20240423,195300,8511111210,16340,16340,16340,16340,0
20240423,195200,8511111210,16340,16340,16340,16340,0
20240423,195100,8511111210,16340,16340,16340,16340,0
20240423,195000,8511111210,16340,16340,16340,16340,0
20240423,194900,8511111210,16340,16340,16340,16340,0
20240423,194800,8511111210,16340,16340,16340,16340,0
20240423,194700,8511111210,16340,16340,16340,16340,0
20240423,194600,8511111210,16340,16340,16340,16340,0
20240423,194500,8511111210,16340,16340,16340,16340,0
20240423,194400,8511111210,16340,16340,16340,16340,0
20240423,194300,8511111210,16340,16340,16340,16340,0
20240423,194200,8511111210,16340,16340,16340,16340,0
20240423,194100,8511111210,16340,16340,16340,16340,0
20240423,194000,8511111210,16340,16340,16340,16340,0
20240423,193900,8511111210,16340,16340,16340,16340,0
20240423,193800,8511111210,16340,16340,16340,16340,0
20240423,193700,8511111210,16340,16340,16340,16340,14315
20240423,193600,8511111210,16340,16340,16340,16340,0
20240423,193500,8511111210,16340,16340,16340,16340,0
20240423,193400,8511111210,16340,16340,16340,16340,0
20240423,193300,8511111210,16340,16340,16340,16340,0
20240423,193200,8511111210,16340,16340,16340,16340,0
20240423,193100,8511111210,16340,16340,16340,16340,0
20240423,193000,8511111210,16340,16340,16340,16340,0
20240423,192900,8511111210,16340,16340,16340,16340,0
20240423,192800,8511111210,16340,16340,16340,16340,0
20240423,192700,8511111210,16340,16340,16340,16340,0
20240423,192600,8511111210,16340,16340,16340,16340,0
20240423,192500,8511111210,16340,16340,16340,16340,0
20240423,192400,8511111210,16340,16340,16340,16340,0
20240423,192300,8511111210,16340,16340,16340,16340,0
20240423,192200,8511111210,16340,16340,16340,16340,0
20240423,192100,8511111210,16340,16340,16340,16340,0
20240423,192000,8511111210,16340,16340,16340,16340,0
20240423,191900,8511111210,16340,16340,16340,16340,0
20240423,191800,8511111210,16340,16340,16340,16340,0
20240423,191700,8511111210,16340,16340,16340,16340,0
20240423,191600,8511111210,16340,16340,16340,16340,0
20240423,191500,8511111210,16340,16340,16340,16340,0
20240423,191400,8511111210,16340,16340,16340,16340,0
20240423,191300,8511111210,16340,16340,16340,16340,0
20240423,191200,8511111210,16340,16340,16340,16340,0
20240423,191100,8511111210,16340,16340,16340,16340,0
20240423,191000,8511111210,16340,16340,16340,16340,0
20240423,190900,8511111210,16340,16340,16340,16340,0
20240423,190800,8511111210,16340,16340,16340,16340,0
20240423,190700,8511111210,16340,16340,16340,16340,14315
20240423,190600,8511111210,16340,16340,16340,16340,0
20240423,190500,8511111210,16340,16340,16340,16340,0
20240423,190400,8511111210,16340,16340,16340,16340,0
20240423,190300,8511111210,16340,16340,16340,16340,0
20240423,190200,8511111210,16340,16340,16340,16340,0
20240423,190100,8511111210,16340,16340,16340,16340,0
20240423,190000,8511111210,16340,16340,16340,16340,0
20240423,185900,8511111210,16340,16340,16340,16340,0
20240423,185800,8511111210,16340,16340,16340,16340,0
20240423,185700,8511111210,16340,16340,16340,16340,0
20240423,185600,8511111210,16340,16340,16340,16340,0
20240423,185500,8511111210,16340,16340,16340,16340,0
20240423,185400,8511111210,16340,16340,16340,16340,0
20240423,185300,8511111210,16340,16340,16340,16340,0
20240423,185200,8511111210,16340,16340,16340,16340,0
20240423,185100,8511111210,16340,16340,16340,16340,0
20240423,185000,8511111210,16340,16340,16340,16340,0
20240423,184900,8511111210,16340,16340,16340,16340,0
20240423,184800,8511111210,16340,16340,16340,16340,0
20240423,184700,8511111210,16340,16340,16340,16340,0
20240423,184600,8511111210,16340,16340,16340,16340,0
20240423,184500,8511111210,16340,16340,16340,16340,0
20240423,184400,8511111210,16340,16340,16340,16340,0
20240423,184300,8511111210,16340,16340,16340,16340,0
20240423,184200,8511111210,16340,16340,16340,16340,0
20240423,184100,8511111210,16340,16340,16340,16340,0
20240423,184000,8511111210,16340,16340,16340,16340,0
20240423,183900,8511111210,16340,16340,16340,16340,0
20240423,183800,8511111210,16340,16340,16340,16340,0
20240423,183700,8511111210,16340,16340,16340,16340,14315
20240423,183600,8511111210,16340,16340,16340,16340,0
20240423,183500,8511111210,16340,16340,16340,16340,0
20240423,183400,8511111210,16340,16340,16340,16340,0
20240423,183300,8511111210,16340,16340,16340,16340,0
20240423,183200,8511111210,16340,16340,16340,16340,0
20240423,183100,8511111210,16340,16340,16340,16340,0
20240423,183000,8511111210,16340,16340,16340,16340,0
20240423,182900,8511111210,16340,16340,16340,16340,0
20240423,182800,8511111210,16340,16340,16340,16340,0
20240423,182700,8511111210,16340,16340,16340,16340,0
20240423,182600,8511111210,16340,16340,16340,16340,0
20240423,182500,8511111210,16340,16340,16340,16340,0
20240423,182400,8511111210,16340,16340,16340,16340,0
20240423,182300,8511111210,16340,16340,16340,16340,0
20240423,182200,8511111210,16340,16340,16340,16340,0
20240423,182100,8511111210,16340,16340,16340,16340,0
20240423,182000,8511111210,16340,16340,16340,16340,0
20240423,181900,8511111210,16340,16340,16340,16340,0
20240423,181800,8511111210,16340,16340,16340,16340,0
20240423,181700,8511111210,16340,16340,16340,16340,0
20240423,181600,8511111210,16340,16340,16340,16340,0
20240423,181500,8511111210,16340,16340,16340,16340,0
20240423,181400,8511111210,16340,16340,16340,16340,0
20240423,181300,8511111210,16340,16340,16340,16340,0
20240423,181200,8511111210,16340,16340,16340,16340,0
20240423,181100,8511111210,16340,16340,16340,16340,0
20240423,181000,8511111210,16340,16340,16340,16340,0
20240423,180900,8511111210,16340,16340,16340,16340,0
20240423,180800,8511111210,16340,16340,16340,16340,0
20240423,180700,8511111210,16340,16340,16340,16340,14315
20240423,180600,8511111210,16340,16340,16340,16340,0
20240423,180500,8511111210,16340,16340,16340,16340,0
20240423,180400,8511111210,16340,16340,16340,16340,0
20240423,180300,8511111210,16340,16340,16340,16340,0
20240423,180200,8511111210,16340,16340,16340,16340,0
20240423,180100,8511111210,16340,16340,16340,16340,0
20240423,180000,8511111210,16340,16340,16340,16340,0
20240423,175900,8511111210,16340,16340,16340,16340,0
20240423,175800,8511111210,16340,16340,16340,16340,0
20240423,175700,8511111210,16340,16340,16340,16340,0
20240423,175600,8511111210,16340,16340,16340,16340,0
20240423,175500,8511111210,16340,16340,16340,16340,0
20240423,175400,8511111210,16340,16340,16340,16340,0
20240423,175300,8511111210,16340,16340,16340,16340,0
20240423,175200,8511111210,16340,16340,16340,16340,0
20240423,175100,8511111210,16340,16340,16340,16340,0
20240423,175000,8511111210,16340,16340,16340,16340,0
20240423,174900,8511111210,16340,16340,16340,16340,0
20240423,174800,8511111210,16340,16340,16340,16340,0
20240423,174700,8511111210,16340,16340,16340,16340,0
20240423,174600,8511111210,16340,16340,16340,16340,0
20240423,174500,8511111210,16340,16340,16340,16340,0
20240423,174400,8511111210,16340,16340,16340,16340,0
20240423,174300,8511111210,16340,16340,16340,16340,0
20240423,174200,8511111210,16340,16340,16340,16340,0
20240423,174100,8511111210,16340,16340,16340,16340,0
20240423,174000,8511111210,16340,16340,16340,16340,0
20240423,173900,8511111210,16340,16340,16340,16340,0
20240423,173800,8511111210,16340,16340,16340,16340,0
20240423,173700,8511111210,16340,16340,16340,16340,14315
20240423,173600,8511111210,16340,16340,16340,16340,0
20240423,173500,8511111210,16340,16340,16340,16340,0
20240423,173400,8511111210,16340,16340,16340,16340,0
20240423,173300,8511111210,16340,16340,16340,16340,0
20240423,173200,8511111210,16340,16340,16340,16340,0
20240423,173100,8511111210,16340,16340,16340,16340,0
20240423,173000,8511111210,16340,16340,16340,16340,0
20240423,172900,8511111210,16340,16340,16340,16340,0
20240423,172800,8511111210,16340,16340,16340,16340,0
20240423,172700,8511111210,16340,16340,16340,16340,0
20240423,172600,8511111210,16340,16340,16340,16340,0
20240423,172500,8511111210,16340,16340,16340,16340,0
20240423,172400,8511111210,16340,16340,16340,16340,0
20240423,172300,8511111210,16340,16340,16340,16340,0
20240423,172200,8511111210,16340,16340,16340,16340,0
20240423,172100,8511111210,16340,16340,16340,16340,0
20240423,172000,8511111210,16340,16340,16340,16340,0
20240423,171900,8511111210,16340,16340,16340,16340,0
20240423,171800,8511111210,16340,16340,16340,16340,0
20240423,171700,8511111210,16340,16340,16340,16340,0
20240423,171600,8511111210,16340,16340,16340,16340,0
20240423,171500,8511111210,16340,16340,16340,16340,0
20240423,171400,8511111210,16340,16340,16340,16340,0
20240423,171300,8511111210,16340,16340,16340,16340,0
20240423,171200,8511111210,16340,16340,16340,16340,0
20240423,171100,8511111210,16340,16340,16340,16340,0
20240423,171000,8511111210,16340,16340,16340,16340,0
20240423,170900,8511111210,16340,16340,16340,16340,0
20240423,170800,8511111210,16340,16340,16340,16340,0
20240423,170700,8511111210,16340,16340,16340,16340,14315
20240423,170600,8511111210,16340,16340,16340,16340,0
20240423,170500,8511111210,16340,16340,16340,16340,0
20240423,170400,8511111210,16340,16340,16340,16340,0
20240423,170300,8511111210,16340,16340,16340,16340,0
20240423,170200,8511111210,16340,16340,16340,16340,0
20240423,170100,8511111210,16340,16340,16340,16340,0
20240423,170000,8511111210,16340,16340,16340,16340,0
20240423,165900,8511111210,16340,16340,16340,16340,0
20240423,165800,8511111210,16340,16340,16340,16340,0
20240423,165700,8511111210,16340,16340,16340,16340,0
20240423,165600,8511111210,16340,16340,16340,16340,0
20240423,165500,8511111210,16340,16340,16340,16340,0
20240423,165400,8511111210,16340,16340,16340,16340,0
20240423,165300,8511111210,16340,16340,16340,16340,0
20240423,165200,8511111210,16340,16340,16340,16340,0
20240423,165100,8511111210,16340,16340,16340,16340,0
20240423,165000,8511111210,16340,16340,16340,16340,0
20240423,164900,8511111210,16340,16340,16340,16340,0
20240423,164800,8511111210,16340,16340,16340,16340,0
20240423,164700,8511111210,16340,16340,16340,16340,0
20240423,164600,8511111210,16340,16340,16340,16340,0
20240423,164500,8511111210,16340,16340,16340,16340,0
20240423,164400,8511111210,16340,16340,16340,16340,0
20240423,164300,8511111210,16340,16340,16340,16340,0
20240423,164200,8511111210,16340,16340,16340,16340,0
20240423,164100,8511111210,16340,16340,16340,16340,0
20240423,164000,8511111210,16340,16340,16340,16340,0
20240423,163900,8511111210,16340,16340,16340,16340,0
20240423,163800,8511111210,16340,16340,16340,16340,0
20240423,163700,8511111210,16340,16340,16340,16340,14315
20240423,163600,8511111210,16340,16340,16340,16340,0
20240423,163500,8511111210,16340,16340,16340,16340,0
20240423,163400,8511111210,16340,16340,16340,16340,0
20240423,163300,8511111210,16340,16340,16340,16340,0
20240423,163200,8511111210,16340,16340,16340,16340,0
20240423,163100,8511111210,16340,16340,16340,16340,0
20240423,163000,8511111210,16340,16340,16340,16340,0
20240423,162900,8511111210,16340,16340,16340,16340,0
20240423,162800,8511111210,16340,16340,16340,16340,0
20240423,162700,8511111210,16340,16340,16340,16340,0
20240423,162600,8511111210,16340,16340,16340,16340,0
20240423,162500,8511111210,16340,16340,16340,16340,0
20240423,162400,8511111210,16340,16340,16340,16340,0
20240423,162300,8511111210,16340,16340,16340,16340,0
20240423,162200,8511111210,16340,16340,16340,16340,0
20240423,162100,8511111210,16340,16340,16340,16340,0
20240423,162000,8511111210,16340,16340,16340,16340,0
20240423,161900,8511111210,16340,16340,16340,16340,0
20240423,161800,8511111210,16340,16340,16340,16340,0
20240423,161700,8511111210,16340,16340,16340,16340,0
20240423,161600,8511111210,16340,16340,16340,16340,0
20240423,161500,8511111210,16340,16340,16340,16340,0
20240423,161400,8511111210,16340,16340,16340,16340,0
20240423,161300,8511111210,16340,16340,16340,16340,0
20240423,161200,8511111210,16340,16340,16340,16340,0
20240423,161100,8511111210,16340,16340,16340,16340,0
20240423,161000,8511111210,16340,16340,16340,16340,0
20240423,160900,8511111210,16340,16340,16340,16340,0
20240423,160800,8511111210,16340,16340,16340,16340,0
20240423,160700,8511111210,16340,16340,16340,16340,14315
20240423,160600,8511111210,16340,16340,16340,16340,0
20240423,160500,8511111210,16340,16340,16340,16340,0
20240423,160400,8511111210,16340,16340,16340,16340,0
20240423,160300,8511111210,16340,16340,16340,16340,0
20240423,160200,8511111210,16340,16340,16340,16340,0
20240423,160100,8511111210,16340,16340,16340,16340,0
20240423,160000,8511111210,16340,16340,16340,16340,0
20240423,155900,8511111210,16340,16340,16340,16340,0
20240423,155800,8511111210,16340,16340,16340,16340,0
20240423,155700,8511111210,16340,16340,16340,16340,0
20240423,155600,8511111210,16340,16340,16340,16340,0
20240423,155500,8511111210,16340,16340,16340,16340,0
20240423,155400,8511111210,16340,16340,16340,16340,0
20240423,155300,8511111210,16340,16340,16340,16340,0
20240423,155200,8511111210,16340,16340,16340,16340,0
20240423,155100,8511111210,16340,16340,16340,16340,0
20240423,155000,8511111210,16340,16340,16340,16340,0
20240423,154900,8511111210,16340,16340,16340,16340,0
20240423,154800,8511111210,16340,16340,16340,16340,0
20240423,154700,8511111210,16340,16340,16340,16340,0
20240423,154600,8511111210,16340,16340,16340,16340,0
20240423,154500,8511111210,16340,16340,16340,16340,0
20240423,154400,8511111210,16340,16340,16340,16340,0
20240423,154300,8511111210,16340,16340,16340,16340,0
20240423,154200,8511111210,16340,16340,16340,16340,0
20240423,154100,8511111210,16340,16340,16340,16340,0
20240423,154000,8511111210,16340,16340,16340,16340,0
20240423,153900,8511111210,16340,16340,16340,16340,0
20240423,153800,8511111210,16340,16340,16340,16340,0
20240423,153700,8511111210,16340,16340,16340,16340,14315
20240423,153600,8511111210,16340,16340,16340,16340,0
20240423,153500,8511111210,16340,16340,16340,16340,0
20240423,153400,8511111210,16340,16340,16340,16340,0
20240423,153300,8511111210,16340,16340,16340,16340,0
20240423,153200,8511111210,16340,16340,16340,16340,0
20240423,153100,8511111210,16340,16340,16340,16340,0
20240423,153000,8511111210,16340,16340,16340,16340,14315
20240423,152900,8277204110,16390,16390,16390,16390,0
20240423,152800,8277204110,16390,16390,16390,16390,0
20240423,152700,8277204110,16390,16390,16390,16390,0
20240423,152600,8277204110,16390,16390,16390,16390,0
20240423,152500,8277204110,16390,16390,16390,16390,0
20240423,152400,8277204110,16390,16390,16390,16390,0
20240423,152300,8277204110,16390,16390,16390,16390,0
20240423,152200,8277204110,16390,16390,16390,16390,0
20240423,152100,8277204110,16390,16390,16390,16390,0
20240423,152000,8277204110,16390,16390,16390,16390,0
20240423,151900,8277204110,16390,16390,16400,16390,965
20240423,151800,8261385770,16400,16400,16400,16390,178
20240423,151700,8258467050,16390,16390,16400,16380,1546
20240423,151600,8233128120,16390,16390,16390,16380,1253
20240423,151500,8212592160,16390,16390,16390,16390,766
20240423,151400,8200037420,16390,16390,16390,16380,1084
20240423,151300,8182270750,16390,16390,16390,16390,1750
20240423,151200,8153588250,16380,16390,16400,16380,965
20240423,151100,8137772800,16400,16380,16400,16380,1731
20240423,151000,8109410120,16380,16390,16400,16380,977
20240423,150900,8093399580,16390,16390,16390,16390,111
20240423,150800,8091580290,16390,16390,16390,16380,1738
20240423,150700,8063095290,16390,16380,16400,16380,2870
20240423,150600,8016062910,16370,16390,16390,16370,2550
20240423,150500,7974302290,16390,16380,16390,16380,525
20240423,150400,7965699700,16390,16400,16400,16380,1276
20240423,150300,7944784410,16400,16400,16400,16400,800
20240423,150200,7931664410,16400,16390,16410,16390,535
20240423,150100,7922887700,16390,16400,16410,16390,1022
20240423,150000,7906121340,16410,16400,16410,16390,1410
20240423,145900,7882996940,16400,16400,16410,16400,672
20240423,145800,7871975820,16410,16420,16420,16410,939
20240423,145700,7856566610,16420,16420,16430,16420,1163
20240423,145600,7837469830,16420,16410,16420,16410,1154
20240423,145500,7818526080,16410,16410,16410,16410,221
20240423,145400,7814899470,16400,16400,16410,16400,918
20240423,145300,7799837850,16390,16400,16400,16390,201
20240423,145200,7796542170,16390,16390,16390,16380,458
20240423,145100,7789035560,16390,16400,16410,16380,1747
20240423,145000,7760398310,16400,16400,16410,16400,15
20240423,144900,7760152230,16400,16400,16400,16400,88
20240423,144800,7758709030,16400,16400,16400,16390,446
20240423,144700,7751394900,16390,16390,16390,16380,349
20240423,144600,7745676270,16380,16380,16390,16380,184
20240423,144500,7742660770,16380,16380,16380,16370,727
20240423,144400,7730752620,16380,16380,16390,16380,633
20240423,144300,7720377840,16390,16390,16390,16390,141
20240423,144200,7718066850,16390,16400,16400,16390,104
20240423,144100,7716361570,16400,16390,16400,16390,26
20240423,144000,7715935180,16400,16400,16400,16400,25
20240423,143900,7715525180,16400,16400,16400,16400,5
20240423,143800,7715443180,16410,16400,16410,16400,151
20240423,143700,7712966580,16400,16390,16400,16390,514
20240423,143600,7704539980,16400,16400,16400,16390,427
20240423,143500,7697537230,16410,16390,16410,16390,407
20240423,143400,7690861540,16400,16400,16400,16400,9
20240423,143300,7690713940,16390,16350,16390,16350,1782
20240423,143200,7661545590,16340,16350,16360,16340,761
20240423,143100,7649105450,16350,16360,16360,16350,53
20240423,143000,7648238870,16360,16360,16360,16360,1
20240423,142900,7648222510,16360,16350,16360,16350,221
20240423,142800,7644608730,16350,16370,16370,16350,305
20240423,142700,7639621880,16370,16360,16370,16360,16
20240423,142600,7639360100,16370,16370,16370,16370,10
20240423,142500,7639196400,16350,16360,16360,16350,957
20240423,142400,7623548250,16350,16370,16370,16340,2002
20240423,142300,7590816320,16370,16380,16380,16370,65
20240423,142200,7589751670,16380,16380,16380,16370,293
20240423,142100,7584954430,16380,16370,16380,16360,1074
20240423,142000,7567371190,16370,16360,16370,16360,72
20240423,141900,7566193240,16360,16340,16360,16340,661
20240423,141800,7555384590,16340,16350,16350,16340,749
20240423,141700,7543141640,16350,16330,16350,16330,1751
20240423,141600,7514530810,16330,16330,16330,16330,1624
20240423,141500,7488010890,16330,16340,16340,16330,1283
20240423,141400,7467059480,16330,16340,16340,16330,1358
20240423,141300,7444876140,16340,16360,16360,16340,3613
20240423,141200,7385800840,16360,16370,16370,16360,608
20240423,141100,7375853130,16370,16380,16380,16370,885
20240423,141000,7361364250,16380,16380,16380,16380,224
20240423,140900,7357695130,16370,16370,16380,16370,425
20240423,140800,7350737840,16380,16380,16380,16380,668
20240423,140700,7339796000,16390,16380,16390,16380,86
20240423,140600,7338386970,16380,16390,16390,16380,101
20240423,140500,7336731590,16390,16380,16390,16380,27
20240423,140400,7336289160,16380,16390,16390,16380,45
20240423,140300,7335551640,16390,16390,16390,16390,0
20240423,140200,7335551640,16390,16390,16390,16390,1
20240423,140100,7335535250,16390,16370,16390,16370,377
20240423,140000,7329360700,16370,16370,16370,16370,853
20240423,135900,7315397090,16370,16360,16370,16360,105
20240423,135800,7313678350,16370,16360,16370,16360,499
20240423,135700,7305513510,16360,16360,16370,16360,78
20240423,135600,7304237330,16360,16370,16370,16360,630
20240423,135500,7293924680,16370,16380,16380,16370,801
20240423,135400,7280805350,16370,16370,16370,16370,96
20240423,135300,7279233830,16370,16380,16380,16370,401
20240423,135200,7272666340,16390,16400,16400,16390,45
20240423,135100,7271928780,16400,16410,16410,16400,465
20240423,135000,7264299970,16420,16420,16420,16420,257
20240423,134900,7260080030,16420,16420,16420,16420,654
20240423,134800,7249341350,16420,16420,16420,16410,478
20240423,134700,7241496630,16430,16420,16430,16420,90
20240423,134600,7240018740,16420,16400,16420,16400,377
20240423,134500,7233830740,16400,16400,16400,16400,352
20240423,134400,7228057940,16400,16400,16400,16400,45
20240423,134300,7227319940,16400,16410,16410,16390,441
20240423,134200,7220086120,16420,16430,16430,16420,159
20240423,134100,7217474360,16430,16430,16430,16430,817
20240423,134000,7204051050,16430,16390,16430,16390,4723
20240423,133900,7126594430,16390,16390,16390,16380,11
20240423,133800,7126414210,16390,16390,16390,16380,362
20240423,133700,7120481540,16390,16380,16390,16380,198
20240423,133600,7117238230,16380,16370,16380,16370,461
20240423,133500,7109687810,16360,16380,16380,16360,1022
20240423,133400,7092959640,16380,16370,16390,16370,818
20240423,133300,7079564250,16370,16360,16370,16360,1554
20240423,133200,7054131710,16360,16350,16360,16350,646
20240423,133100,7043563230,16350,16390,16390,16350,3772
20240423,133000,6981859480,16380,16380,16390,16380,234
20240423,132900,6978026550,16380,16390,16390,16370,985
20240423,132800,6961887890,16390,16390,16390,16370,1595
20240423,132700,6935768030,16390,16390,16390,16380,378
20240423,132600,6929572920,16400,16400,16400,16390,486
20240423,132500,6921605970,16400,16390,16400,16390,447
20240423,132400,6914279200,16390,16400,16400,16390,204
20240423,132300,6910934960,16400,16410,16410,16400,616
20240423,132200,6900832060,16410,16410,16410,16410,144
20240423,132100,6898469020,16420,16410,16420,16410,375
20240423,132000,6892314430,16400,16410,16410,16400,136
20240423,131900,6890082780,16410,16410,16410,16410,0
20240423,131800,6890082780,16410,16410,16420,16410,773
20240423,131700,6877397790,16410,16410,16410,16410,40
20240423,131600,6876741390,16420,16410,16420,16410,9
20240423,131500,6876593660,16420,16420,16420,16410,107
20240423,131400,6874836730,16420,16420,16420,16410,127
20240423,131300,6872751410,16410,16420,16430,16410,1306
20240423,131200,6851306270,16420,16410,16420,16400,188
20240423,131100,6848220540,16400,16400,16400,16400,680
20240423,131000,6837068540,16420,16420,16420,16400,389
20240423,130900,6830685240,16390,16410,16420,16390,48
20240423,130800,6829897410,16410,16400,16410,16390,525
20240423,130700,6821287220,16390,16390,16390,16390,368
20240423,130600,6815255700,16400,16390,16400,16370,1624
20240423,130500,6788649440,16390,16390,16390,16380,765
20240423,130400,6776115110,16400,16400,16420,16390,1988
20240423,130300,6743511920,16400,16420,16420,16400,410
20240423,130200,6736786550,16410,16420,16420,16410,1014
20240423,130100,6720145810,16420,16420,16420,16420,219
20240423,130000,6716549830,16410,16410,16420,16410,719
20240423,125900,6704750040,16420,16430,16430,16420,115
20240423,125800,6702861240,16430,16440,16440,16430,290
20240423,125700,6698094640,16440,16430,16440,16430,462
20240423,125600,6690503790,16410,16430,16430,16410,910
20240423,125500,6675566740,16430,16440,16440,16430,351
20240423,125400,6669797300,16450,16440,16450,16440,26
20240423,125300,6669369660,16440,16450,16450,16440,109
20240423,125200,6667576720,16450,16450,16450,16450,361
20240423,125100,6661638270,16460,16460,16460,16450,627
20240423,125000,6651323730,16470,16470,16470,16460,148
20240423,124900,6648886320,16480,16470,16480,16470,96
20240423,124800,6647305140,16470,16470,16470,16470,39
20240423,124700,6646662810,16450,16450,16480,16440,784
20240423,124600,6633772300,16450,16450,16450,16450,139
20240423,124500,6631485750,16450,16480,16480,16450,520
20240423,124400,6622927100,16480,16440,16480,16440,173
20240423,124300,6620077920,16440,16440,16450,16430,1090
20240423,124200,6602156580,16440,16440,16440,16440,240
20240423,124100,6598210980,16440,16440,16440,16440,313
20240423,124000,6593065260,16440,16430,16440,16430,649
20240423,123900,6582400700,16450,16460,16470,16440,2776
20240423,123800,6536729490,16460,16460,16470,16460,1113
20240423,123700,6518408560,16460,16470,16470,16460,163
20240423,123600,6515725570,16460,16480,16480,16460,19
20240423,123500,6515412710,16480,16480,16480,16460,222
20240423,123400,6511755150,16480,16460,16480,16460,895
20240423,123300,6497010430,16460,16460,16460,16460,1
20240423,123200,6496993970,16460,16450,16460,16450,903
20240423,123100,6482136050,16440,16460,16460,16440,222
20240423,123000,6478484640,16460,16500,16500,16460,792
20240423,122900,6465432000,16500,16490,16500,16490,379
20240423,122800,6459179320,16490,16480,16490,16480,227
20240423,122700,6455437330,16480,16480,16480,16480,5
20240423,122600,6455354930,16470,16470,16470,16470,263
20240423,122500,6451023320,16470,16470,16470,16460,1037
20240423,122400,6433943950,16480,16480,16480,16480,146
20240423,122300,6431537870,16480,16480,16480,16480,18
20240423,122200,6431241230,16480,16490,16490,16480,834
20240423,122100,6417493300,16480,16480,16490,16480,137
20240423,122000,6415235390,16480,16490,16490,16470,77
20240423,121900,6413966250,16470,16470,16470,16470,678
20240423,121800,6402799590,16470,16480,16480,16470,897
20240423,121700,6388021150,16470,16470,16470,16470,180
20240423,121600,6385056550,16460,16440,16460,16440,1219
20240423,121500,6365003860,16440,16430,16440,16430,718
20240423,121400,6353199960,16440,16450,16450,16440,140
20240423,121300,6350898060,16450,16440,16450,16440,158
20240423,121200,6348300340,16430,16430,16430,16430,5
20240423,121100,6348218190,16430,16420,16430,16420,584
20240423,121000,6338628770,16420,16430,16440,16420,595
20240423,120900,6328858000,16430,16440,16440,16430,456
20240423,120800,6321364910,16440,16450,16450,16440,392
20240423,120700,6314920390,16450,16450,16450,16440,83
20240423,120600,6313555510,16450,16450,16450,16450,213
20240423,120500,6310051660,16440,16440,16450,16440,433
20240423,120400,6302932890,16440,16450,16450,16440,147
20240423,120300,6300514760,16450,16470,16470,16450,2210
20240423,120200,6264140540,16460,16470,16470,16460,31
20240423,120100,6263630220,16470,16470,16480,16460,293
20240423,120000,6258805220,16470,16470,16470,16460,96
20240423,115900,6257224120,16460,16470,16470,16460,10
20240423,115800,6257059460,16470,16470,16470,16470,60
20240423,115700,6256071260,16470,16470,16470,16470,301
20240423,115600,6251113790,16470,16480,16480,16470,116
20240423,115500,6249202270,16470,16460,16470,16460,73
20240423,115400,6247999970,16470,16470,16470,16470,321
20240423,115300,6242713100,16460,16460,16460,16460,5
20240423,115200,6242630800,16440,16450,16460,16440,668
20240423,115100,6231641780,16450,16440,16450,16440,58
20240423,115000,6230687690,16440,16440,16440,16430,176
20240423,114900,6227795240,16440,16440,16440,16430,301
20240423,114800,6222846810,16450,16450,16450,16450,70
20240423,114700,6221695310,16450,16450,16450,16450,630
20240423,114600,6211331810,16450,16460,16460,16450,467
20240423,114500,6203645290,16470,16470,16470,16470,421
20240423,114400,6196711420,16470,16500,16500,16470,881
20240423,114300,6182192970,16490,16500,16500,16490,293
20240423,114200,6177358720,16500,16490,16500,16490,157
20240423,114100,6174769600,16480,16480,16480,16470,186
20240423,114000,6171704420,16480,16470,16480,16460,171
20240423,113900,6168887290,16480,16480,16480,16470,38
20240423,113800,6168261160,16480,16490,16490,16480,273
20240423,113700,6163760030,16490,16490,16490,16490,27
20240423,113600,6163314800,16490,16490,16490,16490,334
20240423,113500,6157807140,16490,16470,16490,16470,852
20240423,113400,6143762550,16470,16470,16470,16470,28
20240423,113300,6143301390,16470,16470,16470,16470,299
20240423,113200,6138376860,16470,16460,16470,16460,434
20240423,113100,6131228980,16450,16450,16460,16450,587
20240423,113000,6121569250,16470,16450,16470,16450,165
20240423,112900,6118853450,16460,16470,16470,16450,250
20240423,112800,6114739250,16460,16470,16470,16460,1268
20240423,112700,6093866320,16470,16490,16500,16470,1202
20240423,112600,6074062130,16490,16490,16490,16480,333
20240423,112500,6068570990,16480,16470,16480,16470,594
20240423,112400,6058786940,16470,16480,16490,16470,70
20240423,112300,6057633290,16480,16490,16490,16470,49
20240423,112200,6056825510,16490,16490,16490,16480,265
20240423,112100,6052457130,16490,16490,16490,16490,393
20240423,112000,6045976560,16490,16500,16500,16490,143
20240423,111900,6043618480,16490,16480,16490,16480,529
20240423,111800,6034897760,16470,16460,16480,16460,848
20240423,111700,6020933040,16470,16460,16470,16460,433
20240423,111600,6013805380,16460,16470,16470,16460,589
20240423,111500,6004110390,16470,16470,16470,16470,599
20240423,111400,5994244860,16480,16470,16480,16460,1134
20240423,111300,5975564480,16470,16480,16480,16470,65
20240423,111200,5974493870,16470,16490,16490,16470,812
20240423,111100,5961110570,16490,16480,16500,16480,607
20240423,111000,5951100850,16480,16450,16480,16450,1002
20240423,110900,5934609710,16450,16450,16450,16440,954
20240423,110800,5918917440,16450,16410,16450,16410,2405
20240423,110700,5879403790,16410,16410,16410,16410,133
20240423,110600,5877221260,16410,16390,16410,16390,1088
20240423,110500,5859374850,16390,16420,16420,16390,703
20240423,110400,5847839390,16420,16400,16420,16400,837
20240423,110300,5834101550,16410,16420,16420,16410,34
20240423,110200,5833543380,16400,16400,16440,16370,2777
20240423,110100,5787994190,16400,16370,16400,16370,833
20240423,110000,5774348940,16380,16370,16380,16360,1185
20240423,105900,5754957500,16350,16370,16370,16330,3402
20240423,105800,5699340230,16370,16400,16400,16370,392
20240423,105700,5692916620,16400,16350,16400,16330,5465
20240423,105600,5603535070,16360,16380,16380,16360,1463
20240423,105500,5579589990,16370,16420,16420,16360,5898
20240423,105400,5482893860,16420,16430,16440,16420,817
20240423,105300,5469472470,16430,16430,16440,16420,1036
20240423,105200,5452456750,16430,16450,16460,16420,2850
20240423,105100,5405618530,16460,16470,16470,16450,2032
20240423,105000,5372169720,16480,16490,16500,16480,824
20240423,104900,5358585740,16500,16490,16500,16480,538
20240423,104800,5349715220,16470,16490,16490,16470,1147
20240423,104700,5330813940,16490,16480,16490,16460,1011
20240423,104600,5314161690,16470,16530,16540,16470,10360
20240423,104500,5143102370,16530,16530,16530,16520,235
20240423,104400,5139219890,16520,16550,16550,16520,2242
20240423,104300,5102163730,16550,16530,16550,16530,1980
20240423,104200,5069431070,16530,16540,16540,16530,1616
20240423,104100,5042704460,16540,16540,16550,16540,1160
20240423,104000,5023518050,16550,16560,16560,16550,353
20240423,103900,5017675720,16540,16550,16560,16540,1201
20240423,103800,4997808130,16560,16540,16560,16540,601
20240423,103700,4987862000,16560,16590,16590,16540,6012
20240423,103600,4888230880,16590,16600,16600,16590,3823
20240423,103500,4824783640,16600,16610,16620,16600,977
20240423,103400,4808554940,16610,16620,16630,16610,1489
20240423,103300,4783810760,16620,16640,16650,16620,1327
20240423,103200,4761734430,16650,16650,16650,16640,379
20240423,103100,4755425100,16650,16650,16650,16640,175
20240423,103000,4752511850,16650,16640,16650,16640,512
20240423,102900,4743990380,16640,16640,16640,16630,272
20240423,102800,4739464800,16640,16640,16640,16630,147
20240423,102700,4737019820,16630,16630,16640,16630,317
20240423,102600,4731745460,16630,16640,16640,16630,262
20240423,102500,4727387560,16640,16640,16640,16630,97
20240423,102400,4725773500,16640,16640,16650,16630,271
20240423,102300,4721262620,16640,16650,16650,16640,209
20240423,102200,4717783950,16640,16630,16640,16630,271
20240423,102100,4713275100,16630,16630,16630,16620,127
20240423,102000,4711163140,16610,16620,16620,16610,381
20240423,101900,4704830950,16620,16620,16620,16620,522
20240423,101800,4696155310,16620,16620,16640,16620,632
20240423,101700,4685647990,16620,16620,16640,16610,601
20240423,101600,4675656680,16620,16660,16660,16620,6949
20240423,101500,4560087890,16660,16660,16660,16650,268
20240423,101400,4555623950,16640,16650,16650,16630,1462
20240423,101300,4531295550,16630,16640,16650,16630,1561
20240423,101200,4505318780,16640,16660,16660,16640,2094
20240423,101100,4470444230,16670,16680,16680,16670,1028
20240423,101000,4453306070,16680,16670,16680,16670,698
20240423,100900,4441670230,16680,16670,16680,16670,1028
20240423,100800,4424527380,16670,16680,16680,16670,572
20240423,100700,4414988530,16680,16710,16710,16680,1089
20240423,100600,4396818230,16700,16700,16710,16700,629
20240423,100500,4386311340,16700,16730,16740,16690,3349
20240423,100400,4330330280,16740,16770,16770,16740,2401
20240423,100300,4290116560,16770,16750,16780,16750,6975
20240423,100200,4173174310,16750,16730,16760,16730,4757
20240423,100100,4093526130,16740,16710,16740,16700,3307
20240423,100000,4038226780,16710,16700,16710,16700,1400
20240423,095900,4014844520,16710,16710,16710,16690,2278
20240423,095800,3976806380,16710,16690,16720,16690,1530
20240423,095700,3951244320,16690,16710,16710,16670,1550
20240423,095600,3925358090,16720,16710,16730,16700,3277
20240423,095500,3870585550,16710,16660,16710,16660,6093
20240423,095400,3768919000,16660,16660,16660,16660,14
20240423,095300,3768685760,16650,16650,16650,16650,168
20240423,095200,3765888560,16630,16620,16650,16600,2811
20240423,095100,3719141670,16620,16630,16640,16620,865
20240423,095000,3704755590,16640,16680,16680,16630,2303
20240423,094900,3666395540,16680,16680,16690,16670,1443
20240423,094800,3642329130,16680,16660,16680,16660,3304
20240423,094700,3587244480,16660,16630,16660,16610,6121
20240423,094600,3485408010,16630,16630,16650,16630,3036
20240423,094500,3434884390,16620,16610,16640,16610,1703
20240423,094400,3406570830,16620,16600,16620,16600,717
20240423,094300,3394664840,16610,16620,16620,16610,605
20240423,094200,3384612740,16620,16600,16620,16600,803
20240423,094100,3371280850,16600,16580,16600,16580,1041
20240423,094000,3354012190,16580,16570,16590,16560,2167
20240423,093900,3318108300,16560,16620,16620,16560,4447
20240423,093800,3244309370,16620,16630,16630,16620,583
20240423,093700,3234616750,16630,16630,16640,16630,676
20240423,093600,3223373070,16640,16640,16650,16620,2125
20240423,093500,3188013130,16630,16610,16640,16600,2225
20240423,093400,3151030790,16590,16610,16610,16580,2449
20240423,093300,3110393790,16610,16630,16630,16600,2593
20240423,093200,3067319420,16630,16600,16650,16600,2521
20240423,093100,3025422860,16600,16650,16660,16600,11008
20240423,093000,2842281010,16670,16680,16680,16650,2592
20240423,092900,2799090300,16680,16590,16680,16590,10821
20240423,092800,2619171730,16590,16610,16610,16590,2187
20240423,092700,2582875170,16610,16590,16610,16590,2774
20240423,092600,2536841250,16600,16610,16610,16590,3358
20240423,092500,2481116960,16600,16610,16620,16600,1609
20240423,092400,2454392150,16610,16610,16650,16600,12307
20240423,092300,2249696380,16610,16590,16610,16570,2218
20240423,092200,2212894430,16590,16550,16590,16530,1342
20240423,092100,2190686400,16550,16600,16600,16550,2352
20240423,092000,2151704880,16600,16580,16630,16580,4874
20240423,091900,2070753750,16580,16600,16600,16580,2203
20240423,091800,2034205000,16590,16530,16600,16530,4676
20240423,091700,1956715330,16530,16540,16540,16510,894
20240423,091600,1941942810,16540,16470,16540,16470,2645
20240423,091500,1898289270,16480,16480,16480,16450,1669
20240423,091400,1870814050,16460,16480,16480,16450,4451
20240423,091300,1797542020,16480,16500,16500,16480,1365
20240423,091200,1775038310,16500,16530,16530,16490,2095
20240423,091100,1740458740,16530,16500,16570,16500,5175
20240423,091000,1654900160,16500,16550,16550,16500,9232
20240423,090900,1502440910,16550,16560,16560,16540,3386
20240423,090800,1446401340,16560,16560,16570,16540,4672
20240423,090700,1369062300,16560,16570,16590,16560,2606
20240423,090600,1325868130,16570,16610,16610,16560,6685
20240423,090500,1215045800,16610,16590,16640,16580,8359
20240423,090400,1076206060,16580,16580,16600,16560,9223
20240423,090300,923341050,16590,16600,16610,16550,5538
20240423,090200,831515120,16600,16550,16600,16500,16581
20240423,090100,557173200,16550,16540,16600,16540,9707
20240423,090000,396412230,16560,16400,16590,16400,24097