stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,200700,7335631610,16710,16710,16710,16710,9378
20240425,200600,7335631610,16710,16710,16710,16710,0
20240425,200500,7335631610,16710,16710,16710,16710,0
20240425,200400,7335631610,16710,16710,16710,16710,0
20240425,200300,7335631610,16710,16710,16710,16710,0
20240425,200200,7335631610,16710,16710,16710,16710,0
20240425,200100,7335631610,16710,16710,16710,16710,0
20240425,200000,7335631610,16710,16710,16710,16710,0
20240425,195900,7335631610,16710,16710,16710,16710,0
20240425,195800,7335631610,16710,16710,16710,16710,0
20240425,195700,7335631610,16710,16710,16710,16710,0
20240425,195600,7335631610,16710,16710,16710,16710,0
20240425,195500,7335631610,16710,16710,16710,16710,0
20240425,195400,7335631610,16710,16710,16710,16710,0
20240425,195300,7335631610,16710,16710,16710,16710,0
20240425,195200,7335631610,16710,16710,16710,16710,0
20240425,195100,7335631610,16710,16710,16710,16710,0
20240425,195000,7335631610,16710,16710,16710,16710,0
20240425,194900,7335631610,16710,16710,16710,16710,0
20240425,194800,7335631610,16710,16710,16710,16710,0
20240425,194700,7335631610,16710,16710,16710,16710,0
20240425,194600,7335631610,16710,16710,16710,16710,0
20240425,194500,7335631610,16710,16710,16710,16710,0
20240425,194400,7335631610,16710,16710,16710,16710,0
20240425,194300,7335631610,16710,16710,16710,16710,0
20240425,194200,7335631610,16710,16710,16710,16710,0
20240425,194100,7335631610,16710,16710,16710,16710,0
20240425,194000,7335631610,16710,16710,16710,16710,0
20240425,193900,7335631610,16710,16710,16710,16710,0
20240425,193800,7335631610,16710,16710,16710,16710,0
20240425,193700,7335631610,16710,16710,16710,16710,9378
20240425,193600,7335631610,16710,16710,16710,16710,0
20240425,193500,7335631610,16710,16710,16710,16710,0
20240425,193400,7335631610,16710,16710,16710,16710,0
20240425,193300,7335631610,16710,16710,16710,16710,0
20240425,193200,7335631610,16710,16710,16710,16710,0
20240425,193100,7335631610,16710,16710,16710,16710,0
20240425,193000,7335631610,16710,16710,16710,16710,0
20240425,192900,7335631610,16710,16710,16710,16710,0
20240425,192800,7335631610,16710,16710,16710,16710,0
20240425,192700,7335631610,16710,16710,16710,16710,0
20240425,192600,7335631610,16710,16710,16710,16710,0
20240425,192500,7335631610,16710,16710,16710,16710,0
20240425,192400,7335631610,16710,16710,16710,16710,0
20240425,192300,7335631610,16710,16710,16710,16710,0
20240425,192200,7335631610,16710,16710,16710,16710,0
20240425,192100,7335631610,16710,16710,16710,16710,0
20240425,192000,7335631610,16710,16710,16710,16710,0
20240425,191900,7335631610,16710,16710,16710,16710,0
20240425,191800,7335631610,16710,16710,16710,16710,0
20240425,191700,7335631610,16710,16710,16710,16710,0
20240425,191600,7335631610,16710,16710,16710,16710,0
20240425,191500,7335631610,16710,16710,16710,16710,0
20240425,191400,7335631610,16710,16710,16710,16710,0
20240425,191300,7335631610,16710,16710,16710,16710,0
20240425,191200,7335631610,16710,16710,16710,16710,0
20240425,191100,7335631610,16710,16710,16710,16710,0
20240425,191000,7335631610,16710,16710,16710,16710,0
20240425,190900,7335631610,16710,16710,16710,16710,0
20240425,190800,7335631610,16710,16710,16710,16710,0
20240425,190700,7335631610,16710,16710,16710,16710,9378
20240425,190600,7335631610,16710,16710,16710,16710,0
20240425,190500,7335631610,16710,16710,16710,16710,0
20240425,190400,7335631610,16710,16710,16710,16710,0
20240425,190300,7335631610,16710,16710,16710,16710,0
20240425,190200,7335631610,16710,16710,16710,16710,0
20240425,190100,7335631610,16710,16710,16710,16710,0
20240425,190000,7335631610,16710,16710,16710,16710,0
20240425,185900,7335631610,16710,16710,16710,16710,0
20240425,185800,7335631610,16710,16710,16710,16710,0
20240425,185700,7335631610,16710,16710,16710,16710,0
20240425,185600,7335631610,16710,16710,16710,16710,0
20240425,185500,7335631610,16710,16710,16710,16710,0
20240425,185400,7335631610,16710,16710,16710,16710,0
20240425,185300,7335631610,16710,16710,16710,16710,0
20240425,185200,7335631610,16710,16710,16710,16710,0
20240425,185100,7335631610,16710,16710,16710,16710,0
20240425,185000,7335631610,16710,16710,16710,16710,0
20240425,184900,7335631610,16710,16710,16710,16710,0
20240425,184800,7335631610,16710,16710,16710,16710,0
20240425,184700,7335631610,16710,16710,16710,16710,0
20240425,184600,7335631610,16710,16710,16710,16710,0
20240425,184500,7335631610,16710,16710,16710,16710,0
20240425,184400,7335631610,16710,16710,16710,16710,0
20240425,184300,7335631610,16710,16710,16710,16710,0
20240425,184200,7335631610,16710,16710,16710,16710,0
20240425,184100,7335631610,16710,16710,16710,16710,0
20240425,184000,7335631610,16710,16710,16710,16710,0
20240425,183900,7335631610,16710,16710,16710,16710,0
20240425,183800,7335631610,16710,16710,16710,16710,0
20240425,183700,7335631610,16710,16710,16710,16710,9378
20240425,183600,7335631610,16710,16710,16710,16710,0
20240425,183500,7335631610,16710,16710,16710,16710,0
20240425,183400,7335631610,16710,16710,16710,16710,0
20240425,183300,7335631610,16710,16710,16710,16710,0
20240425,183200,7335631610,16710,16710,16710,16710,0
20240425,183100,7335631610,16710,16710,16710,16710,0
20240425,183000,7335631610,16710,16710,16710,16710,0
20240425,182900,7335631610,16710,16710,16710,16710,0
20240425,182800,7335631610,16710,16710,16710,16710,0
20240425,182700,7335631610,16710,16710,16710,16710,0
20240425,182600,7335631610,16710,16710,16710,16710,0
20240425,182500,7335631610,16710,16710,16710,16710,0
20240425,182400,7335631610,16710,16710,16710,16710,0
20240425,182300,7335631610,16710,16710,16710,16710,0
20240425,182200,7335631610,16710,16710,16710,16710,0
20240425,182100,7335631610,16710,16710,16710,16710,0
20240425,182000,7335631610,16710,16710,16710,16710,0
20240425,181900,7335631610,16710,16710,16710,16710,0
20240425,181800,7335631610,16710,16710,16710,16710,0
20240425,181700,7335631610,16710,16710,16710,16710,0
20240425,181600,7335631610,16710,16710,16710,16710,0
20240425,181500,7335631610,16710,16710,16710,16710,0
20240425,181400,7335631610,16710,16710,16710,16710,0
20240425,181300,7335631610,16710,16710,16710,16710,0
20240425,181200,7335631610,16710,16710,16710,16710,0
20240425,181100,7335631610,16710,16710,16710,16710,0
20240425,181000,7335631610,16710,16710,16710,16710,0
20240425,180900,7335631610,16710,16710,16710,16710,0
20240425,180800,7335631610,16710,16710,16710,16710,0
20240425,180700,7335631610,16710,16710,16710,16710,9378
20240425,180600,7335631610,16710,16710,16710,16710,0
20240425,180500,7335631610,16710,16710,16710,16710,0
20240425,180400,7335631610,16710,16710,16710,16710,0
20240425,180300,7335631610,16710,16710,16710,16710,0
20240425,180200,7335631610,16710,16710,16710,16710,0
20240425,180100,7335631610,16710,16710,16710,16710,0
20240425,180000,7335631610,16710,16710,16710,16710,0
20240425,175900,7335631610,16710,16710,16710,16710,0
20240425,175800,7335631610,16710,16710,16710,16710,0
20240425,175700,7335631610,16710,16710,16710,16710,0
20240425,175600,7335631610,16710,16710,16710,16710,0
20240425,175500,7335631610,16710,16710,16710,16710,0
20240425,175400,7335631610,16710,16710,16710,16710,0
20240425,175300,7335631610,16710,16710,16710,16710,0
20240425,175200,7335631610,16710,16710,16710,16710,0
20240425,175100,7335631610,16710,16710,16710,16710,0
20240425,175000,7335631610,16710,16710,16710,16710,0
20240425,174900,7335631610,16710,16710,16710,16710,0
20240425,174800,7335631610,16710,16710,16710,16710,0
20240425,174700,7335631610,16710,16710,16710,16710,0
20240425,174600,7335631610,16710,16710,16710,16710,0
20240425,174500,7335631610,16710,16710,16710,16710,0
20240425,174400,7335631610,16710,16710,16710,16710,0
20240425,174300,7335631610,16710,16710,16710,16710,0
20240425,174200,7335631610,16710,16710,16710,16710,0
20240425,174100,7335631610,16710,16710,16710,16710,0
20240425,174000,7335631610,16710,16710,16710,16710,0
20240425,173900,7335631610,16710,16710,16710,16710,0
20240425,173800,7335631610,16710,16710,16710,16710,0
20240425,173700,7335631610,16710,16710,16710,16710,9378
20240425,173600,7335631610,16710,16710,16710,16710,0
20240425,173500,7335631610,16710,16710,16710,16710,0
20240425,173400,7335631610,16710,16710,16710,16710,0
20240425,173300,7335631610,16710,16710,16710,16710,0
20240425,173200,7335631610,16710,16710,16710,16710,0
20240425,173100,7335631610,16710,16710,16710,16710,0
20240425,173000,7335631610,16710,16710,16710,16710,0
20240425,172900,7335631610,16710,16710,16710,16710,0
20240425,172800,7335631610,16710,16710,16710,16710,0
20240425,172700,7335631610,16710,16710,16710,16710,0
20240425,172600,7335631610,16710,16710,16710,16710,0
20240425,172500,7335631610,16710,16710,16710,16710,0
20240425,172400,7335631610,16710,16710,16710,16710,0
20240425,172300,7335631610,16710,16710,16710,16710,0
20240425,172200,7335631610,16710,16710,16710,16710,0
20240425,172100,7335631610,16710,16710,16710,16710,0
20240425,172000,7335631610,16710,16710,16710,16710,0
20240425,171900,7335631610,16710,16710,16710,16710,0
20240425,171800,7335631610,16710,16710,16710,16710,0
20240425,171700,7335631610,16710,16710,16710,16710,0
20240425,171600,7335631610,16710,16710,16710,16710,0
20240425,171500,7335631610,16710,16710,16710,16710,0
20240425,171400,7335631610,16710,16710,16710,16710,0
20240425,171300,7335631610,16710,16710,16710,16710,0
20240425,171200,7335631610,16710,16710,16710,16710,0
20240425,171100,7335631610,16710,16710,16710,16710,0
20240425,171000,7335631610,16710,16710,16710,16710,0
20240425,170900,7335631610,16710,16710,16710,16710,0
20240425,170800,7335631610,16710,16710,16710,16710,0
20240425,170700,7335631610,16710,16710,16710,16710,9378
20240425,170600,7335631610,16710,16710,16710,16710,0
20240425,170500,7335631610,16710,16710,16710,16710,0
20240425,170400,7335631610,16710,16710,16710,16710,0
20240425,170300,7335631610,16710,16710,16710,16710,0
20240425,170200,7335631610,16710,16710,16710,16710,0
20240425,170100,7335631610,16710,16710,16710,16710,0
20240425,170000,7335631610,16710,16710,16710,16710,0
20240425,165900,7335631610,16710,16710,16710,16710,0
20240425,165800,7335631610,16710,16710,16710,16710,0
20240425,165700,7335631610,16710,16710,16710,16710,0
20240425,165600,7335631610,16710,16710,16710,16710,0
20240425,165500,7335631610,16710,16710,16710,16710,0
20240425,165400,7335631610,16710,16710,16710,16710,0
20240425,165300,7335631610,16710,16710,16710,16710,0
20240425,165200,7335631610,16710,16710,16710,16710,0
20240425,165100,7335631610,16710,16710,16710,16710,0
20240425,165000,7335631610,16710,16710,16710,16710,0
20240425,164900,7335631610,16710,16710,16710,16710,0
20240425,164800,7335631610,16710,16710,16710,16710,0
20240425,164700,7335631610,16710,16710,16710,16710,0
20240425,164600,7335631610,16710,16710,16710,16710,0
20240425,164500,7335631610,16710,16710,16710,16710,0
20240425,164400,7335631610,16710,16710,16710,16710,0
20240425,164300,7335631610,16710,16710,16710,16710,0
20240425,164200,7335631610,16710,16710,16710,16710,0
20240425,164100,7335631610,16710,16710,16710,16710,0
20240425,164000,7335631610,16710,16710,16710,16710,0
20240425,163900,7335631610,16710,16710,16710,16710,0
20240425,163800,7335631610,16710,16710,16710,16710,0
20240425,163700,7335631610,16710,16710,16710,16710,9378
20240425,163600,7335631610,16710,16710,16710,16710,0
20240425,163500,7335631610,16710,16710,16710,16710,0
20240425,163400,7335631610,16710,16710,16710,16710,0
20240425,163300,7335631610,16710,16710,16710,16710,0
20240425,163200,7335631610,16710,16710,16710,16710,0
20240425,163100,7335631610,16710,16710,16710,16710,0
20240425,163000,7335631610,16710,16710,16710,16710,0
20240425,162900,7335631610,16710,16710,16710,16710,0
20240425,162800,7335631610,16710,16710,16710,16710,0
20240425,162700,7335631610,16710,16710,16710,16710,0
20240425,162600,7335631610,16710,16710,16710,16710,0
20240425,162500,7335631610,16710,16710,16710,16710,0
20240425,162400,7335631610,16710,16710,16710,16710,0
20240425,162300,7335631610,16710,16710,16710,16710,0
20240425,162200,7335631610,16710,16710,16710,16710,0
20240425,162100,7335631610,16710,16710,16710,16710,0
20240425,162000,7335631610,16710,16710,16710,16710,0
20240425,161900,7335631610,16710,16710,16710,16710,0
20240425,161800,7335631610,16710,16710,16710,16710,0
20240425,161700,7335631610,16710,16710,16710,16710,0
20240425,161600,7335631610,16710,16710,16710,16710,0
20240425,161500,7335631610,16710,16710,16710,16710,0
20240425,161400,7335631610,16710,16710,16710,16710,0
20240425,161300,7335631610,16710,16710,16710,16710,0
20240425,161200,7335631610,16710,16710,16710,16710,0
20240425,161100,7335631610,16710,16710,16710,16710,0
20240425,161000,7335631610,16710,16710,16710,16710,0
20240425,160900,7335631610,16710,16710,16710,16710,0
20240425,160800,7335631610,16710,16710,16710,16710,0
20240425,160700,7335631610,16710,16710,16710,16710,9378
20240425,160600,7335631610,16710,16710,16710,16710,0
20240425,160500,7335631610,16710,16710,16710,16710,0
20240425,160400,7335631610,16710,16710,16710,16710,0
20240425,160300,7335631610,16710,16710,16710,16710,0
20240425,160200,7335631610,16710,16710,16710,16710,0
20240425,160100,7335631610,16710,16710,16710,16710,0
20240425,160000,7335631610,16710,16710,16710,16710,0
20240425,155900,7335631610,16710,16710,16710,16710,0
20240425,155800,7335631610,16710,16710,16710,16710,0
20240425,155700,7335631610,16710,16710,16710,16710,0
20240425,155600,7335631610,16710,16710,16710,16710,0
20240425,155500,7335631610,16710,16710,16710,16710,0
20240425,155400,7335631610,16710,16710,16710,16710,0
20240425,155300,7335631610,16710,16710,16710,16710,0
20240425,155200,7335631610,16710,16710,16710,16710,0
20240425,155100,7335631610,16710,16710,16710,16710,0
20240425,155000,7335631610,16710,16710,16710,16710,0
20240425,154900,7335631610,16710,16710,16710,16710,0
20240425,154800,7335631610,16710,16710,16710,16710,0
20240425,154700,7335631610,16710,16710,16710,16710,0
20240425,154600,7335631610,16710,16710,16710,16710,0
20240425,154500,7335631610,16710,16710,16710,16710,0
20240425,154400,7335631610,16710,16710,16710,16710,0
20240425,154300,7335631610,16710,16710,16710,16710,0
20240425,154200,7335631610,16710,16710,16710,16710,0
20240425,154100,7335631610,16710,16710,16710,16710,0
20240425,154000,7335631610,16710,16710,16710,16710,0
20240425,153900,7335631610,16710,16710,16710,16710,0
20240425,153800,7335631610,16710,16710,16710,16710,0
20240425,153700,7335631610,16710,16710,16710,16710,9378
20240425,153600,7335631610,16710,16710,16710,16710,0
20240425,153500,7335631610,16710,16710,16710,16710,0
20240425,153400,7335631610,16710,16710,16710,16710,0
20240425,153300,7335631610,16710,16710,16710,16710,0
20240425,153200,7335631610,16710,16710,16710,16710,0
20240425,153100,7335631610,16710,16710,16710,16710,0
20240425,153000,7335631610,16710,16710,16710,16710,9378
20240425,152900,7178925230,16720,16720,16720,16720,0
20240425,152800,7178925230,16720,16720,16720,16720,0
20240425,152700,7178925230,16720,16720,16720,16720,0
20240425,152600,7178925230,16720,16720,16720,16720,0
20240425,152500,7178925230,16720,16720,16720,16720,0
20240425,152400,7178925230,16720,16720,16720,16720,0
20240425,152300,7178925230,16720,16720,16720,16720,0
20240425,152200,7178925230,16720,16720,16720,16720,0
20240425,152100,7178925230,16720,16720,16720,16720,0
20240425,152000,7178925230,16720,16720,16720,16720,0
20240425,151900,7178925230,16720,16740,16740,16720,985
20240425,151800,7162451020,16730,16750,16760,16730,637
20240425,151700,7151783160,16750,16730,16750,16730,1054
20240425,151600,7134138820,16720,16720,16720,16710,1558
20240425,151500,7108096830,16720,16710,16730,16710,1288
20240425,151400,7086566210,16720,16720,16720,16710,1523
20240425,151300,7061104890,16710,16720,16720,16700,1169
20240425,151200,7041574020,16720,16730,16730,16720,228
20240425,151100,7037761630,16720,16740,16740,16720,1105
20240425,151000,7019272130,16740,16750,16750,16740,263
20240425,150900,7014868780,16740,16750,16750,16740,1181
20240425,150800,6995093190,16750,16740,16750,16740,583
20240425,150700,6985329830,16740,16750,16750,16740,495
20240425,150600,6977041010,16750,16740,16760,16730,1164
20240425,150500,6957553960,16740,16700,16750,16690,2233
20240425,150400,6920224630,16700,16700,16710,16690,867
20240425,150300,6905747040,16700,16700,16720,16690,2738
20240425,150200,6860023040,16700,16710,16720,16700,1551
20240425,150100,6834108580,16720,16700,16720,16700,1225
20240425,150000,6813640170,16700,16730,16730,16700,1411
20240425,145900,6790056180,16730,16750,16760,16730,1853
20240425,145800,6759022720,16760,16750,16760,16750,1045
20240425,145700,6741517960,16750,16760,16770,16750,1850
20240425,145600,6710513110,16760,16780,16790,16760,2299
20240425,145500,6671958480,16780,16810,16810,16780,5316
20240425,145400,6582663730,16800,16800,16810,16800,67
20240425,145300,6581537880,16800,16800,16810,16800,201
20240425,145200,6578159820,16810,16810,16810,16800,521
20240425,145100,6569406500,16810,16810,16820,16810,2173
20240425,145000,6532878280,16820,16820,16820,16810,39
20240425,144900,6532222490,16820,16810,16820,16810,889
20240425,144800,6517275460,16810,16810,16820,16810,566
20240425,144700,6507759840,16810,16830,16830,16810,818
20240425,144600,6493998960,16820,16820,16830,16820,400
20240425,144500,6487269980,16820,16820,16830,16820,182
20240425,144400,6484208250,16820,16810,16820,16810,420
20240425,144300,6477143880,16820,16810,16820,16810,167
20240425,144200,6474336110,16810,16810,16820,16810,165
20240425,144100,6471561120,16810,16820,16820,16810,144
20240425,144000,6469139800,16810,16810,16820,16800,314
20240425,143900,6463861300,16810,16800,16810,16800,463
20240425,143800,6456080210,16800,16800,16810,16800,201
20240425,143700,6452702520,16800,16800,16810,16800,357
20240425,143600,6446704510,16800,16800,16810,16800,142
20240425,143500,6444318880,16800,16800,16810,16800,289
20240425,143400,6439463530,16800,16820,16820,16800,1262
20240425,143300,6418253350,16810,16820,16820,16810,2956
20240425,143200,6368555190,16810,16820,16820,16810,453
20240425,143100,6360939720,16820,16820,16820,16810,1905
20240425,143000,6328897790,16820,16810,16820,16810,208
20240425,142900,6325399990,16820,16820,16820,16820,92
20240425,142800,6323852550,16820,16820,16820,16810,819
20240425,142700,6310084120,16820,16810,16820,16810,418
20240425,142600,6303056540,16820,16820,16820,16810,266
20240425,142500,6298583750,16810,16810,16820,16810,125
20240425,142400,6296481870,16820,16820,16820,16810,223
20240425,142300,6292732380,16820,16820,16820,16810,316
20240425,142200,6287418320,16820,16820,16820,16810,514
20240425,142100,6278776500,16810,16810,16820,16810,435
20240425,142000,6271463100,16810,16820,16820,16810,57
20240425,141900,6270504790,16810,16840,16850,16810,2919
20240425,141800,6221390370,16850,16840,16850,16830,640
20240425,141700,6210612100,16840,16850,16850,16830,389
20240425,141600,6204060570,16840,16840,16850,16830,558
20240425,141500,6194662880,16840,16850,16850,16840,154
20240425,141400,6192069140,16850,16850,16850,16850,100
20240425,141300,6190384140,16840,16850,16850,16840,39
20240425,141200,6189727330,16830,16850,16870,16830,1392
20240425,141100,6166283140,16850,16850,16860,16840,346
20240425,141000,6160454040,16850,16850,16850,16840,540
20240425,140900,6151360320,16840,16860,16860,16840,2002
20240425,140800,6117626880,16860,16860,16860,16850,128
20240425,140700,6115469500,16860,16870,16870,16850,2951
20240425,140600,6065744320,16850,16870,16870,16850,1124
20240425,140500,6046797710,16870,16870,16870,16860,39
20240425,140400,6046139880,16860,16870,16870,16860,2543
20240425,140300,6003262750,16870,16880,16880,16870,398
20240425,140200,5996546730,16880,16880,16880,16880,4
20240425,140100,5996479210,16870,16880,16880,16870,52
20240425,140000,5995601650,16880,16880,16880,16870,150
20240425,135900,5993071000,16870,16880,16880,16870,531
20240425,135800,5984109960,16890,16880,16890,16880,161
20240425,135700,5981392270,16880,16870,16890,16870,211
20240425,135600,5977830710,16870,16870,16870,16870,268
20240425,135500,5973309550,16870,16860,16880,16850,652
20240425,135400,5962311800,16850,16850,16850,16840,659
20240425,135300,5951210040,16850,16860,16860,16840,647
20240425,135200,5940307090,16860,16870,16870,16860,456
20240425,135100,5932617380,16870,16880,16880,16870,266
20240425,135000,5928128910,16880,16880,16880,16880,462
20240425,134900,5920330350,16880,16880,16880,16870,446
20240425,134800,5912802050,16880,16890,16890,16880,948
20240425,134700,5896794270,16890,16880,16890,16880,89
20240425,134600,5895291900,16900,16890,16900,16880,148
20240425,134500,5892792930,16890,16900,16900,16890,552
20240425,134400,5883469020,16900,16890,16900,16890,397
20240425,134300,5876760490,16890,16900,16900,16890,361
20240425,134200,5870660860,16900,16890,16900,16890,307
20240425,134100,5865474810,16890,16890,16900,16890,147
20240425,134000,5862990780,16890,16900,16900,16890,162
20240425,133900,5860254560,16900,16900,16900,16880,45
20240425,133800,5859494350,16900,16890,16900,16890,885
20240425,133700,5844543050,16890,16880,16890,16880,992
20240425,133600,5827789710,16880,16890,16890,16880,186
20240425,133500,5824650000,16890,16880,16890,16880,68
20240425,133400,5823501820,16880,16880,16890,16880,1526
20240425,133300,5797742910,16880,16870,16880,16860,1471
20240425,133200,5772926390,16870,16870,16880,16870,901
20240425,133100,5757725220,16870,16880,16880,16870,32
20240425,133000,5757185340,16880,16880,16890,16880,594
20240425,132900,5747158050,16890,16910,16910,16880,903
20240425,132800,5731896180,16910,16920,16930,16910,1386
20240425,132700,5708444900,16920,16920,16930,16920,998
20240425,132600,5691556650,16930,16940,16940,16930,1767
20240425,132500,5661639950,16940,16950,16950,16940,412
20240425,132400,5654659470,16950,16940,16950,16930,506
20240425,132300,5646088430,16940,16940,16950,16930,2097
20240425,132200,5610565360,16950,16950,16950,16940,80
20240425,132100,5609209380,16950,16960,16960,16940,858
20240425,132000,5594661290,16940,16940,16950,16940,992
20240425,131900,5577848720,16930,16920,16940,16920,2699
20240425,131800,5532143000,16930,16920,16930,16920,883
20240425,131700,5517202510,16920,16910,16920,16900,770
20240425,131600,5504181500,16910,16910,16910,16910,851
20240425,131500,5489791090,16910,16920,16920,16910,289
20240425,131400,5484903710,16920,16910,16920,16900,214
20240425,131300,5481285100,16910,16910,16910,16910,628
20240425,131200,5470665620,16920,16910,16920,16900,1196
20240425,131100,5450441230,16910,16910,16910,16900,135
20240425,131000,5448158580,16900,16900,16910,16900,171
20240425,130900,5445267040,16910,16900,16910,16900,236
20240425,130800,5441277320,16910,16910,16910,16900,162
20240425,130700,5438538270,16900,16900,16910,16900,432
20240425,130600,5431236180,16910,16910,16910,16900,152
20240425,130500,5428666070,16910,16900,16910,16900,62
20240425,130400,5427617910,16910,16920,16920,16910,260
20240425,130300,5423220520,16920,16920,16920,16910,707
20240425,130200,5411264430,16910,16910,16920,16900,441
20240425,130100,5403806540,16910,16910,16910,16910,361
20240425,130000,5397702030,16900,16910,16910,16900,1281
20240425,125900,5376040630,16910,16900,16910,16890,986
20240425,125800,5359377040,16880,16880,16900,16880,1055
20240425,125700,5341547640,16890,16880,16890,16880,421
20240425,125600,5334437230,16880,16880,16880,16870,190
20240425,125500,5331230280,16880,16870,16880,16870,40
20240425,125400,5330555110,16880,16870,16880,16870,667
20240425,125300,5319298780,16880,16870,16880,16870,157
20240425,125200,5316650130,16870,16870,16880,16870,577
20240425,125100,5306915780,16870,16880,16880,16870,498
20240425,125000,5298511890,16880,16880,16890,16880,434
20240425,124900,5291185960,16890,16880,16890,16880,431
20240425,124800,5283909910,16880,16890,16890,16880,291
20240425,124700,5278997160,16890,16900,16900,16880,986
20240425,124600,5262351670,16900,16900,16900,16900,36
20240425,124500,5261743270,16890,16900,16900,16890,214
20240425,124400,5258126990,16890,16890,16900,16890,175
20240425,124300,5255171190,16890,16890,16890,16880,819
20240425,124200,5241343760,16890,16900,16900,16890,101
20240425,124100,5239637410,16900,16890,16900,16890,178
20240425,124000,5236630430,16890,16890,16890,16880,645
20240425,123900,5225736410,16880,16880,16890,16880,705
20240425,123800,5213831800,16880,16880,16880,16870,135
20240425,123700,5211553200,16880,16880,16880,16880,51
20240425,123600,5210692320,16880,16880,16890,16870,278
20240425,123500,5205999400,16890,16890,16890,16880,306
20240425,123400,5200833440,16890,16890,16890,16890,53
20240425,123300,5199938270,16890,16900,16900,16890,862
20240425,123200,5185379070,16910,16900,16910,16890,1821
20240425,123100,5154611520,16900,16910,16920,16900,300
20240425,123000,5149538040,16910,16920,16920,16910,158
20240425,122900,5146866250,16920,16910,16920,16910,366
20240425,122800,5140676620,16910,16910,16920,16910,93
20240425,122700,5139103580,16910,16920,16920,16910,120
20240425,122600,5137073470,16920,16920,16920,16910,135
20240425,122500,5134789760,16910,16910,16920,16910,586
20240425,122400,5124880090,16910,16920,16920,16910,264
20240425,122300,5120413370,16910,16900,16920,16900,72
20240425,122200,5119195640,16910,16910,16920,16910,576
20240425,122100,5109455180,16910,16920,16920,16910,57
20240425,122000,5108490920,16920,16910,16920,16910,568
20240425,121900,5098885890,16920,16920,16920,16910,190
20240425,121800,5095671190,16910,16930,16930,16910,1489
20240425,121700,5070468510,16930,16920,16930,16920,51
20240425,121600,5069605240,16920,16920,16930,16920,162
20240425,121500,5066863560,16920,16920,16920,16910,449
20240425,121400,5059267490,16920,16910,16920,16910,76
20240425,121300,5057981590,16930,16920,16930,16920,268
20240425,121200,5053446870,16920,16920,16930,16920,243
20240425,121100,5049333380,16930,16930,16930,16920,82
20240425,121000,5047945320,16930,16920,16930,16920,368
20240425,120900,5041717290,16920,16930,16930,16920,356
20240425,120800,5035690390,16930,16930,16930,16920,69
20240425,120700,5034522430,16930,16930,16930,16930,133
20240425,120600,5032270740,16920,16920,16930,16920,103
20240425,120500,5030527530,16920,16940,16940,16920,446
20240425,120400,5022976450,16930,16930,16940,16930,117
20240425,120300,5020995500,16940,16940,16950,16930,493
20240425,120200,5012644100,16940,16940,16940,16930,770
20240425,120100,4999605560,16940,16940,16950,16940,195
20240425,120000,4996301600,16950,16940,16950,16940,89
20240425,115900,4994793410,16940,16960,16960,16940,124
20240425,115800,4992691450,16930,16920,16970,16920,3733
20240425,115700,4929432010,16930,16910,16930,16910,15
20240425,115600,4929178130,16920,16920,16920,16910,168
20240425,115500,4926335750,16920,16910,16920,16910,392
20240425,115400,4919703840,16920,16910,16920,16910,73
20240425,115300,4918468720,16920,16910,16920,16910,279
20240425,115200,4913749890,16910,16930,16930,16910,943
20240425,115100,4897790140,16930,16920,16930,16920,890
20240425,115000,4882723170,16930,16930,16930,16920,854
20240425,114900,4868266520,16930,16950,16950,16920,864
20240425,114800,4853633760,16950,16960,16960,16950,891
20240425,114700,4838530830,16960,16960,16960,16940,117
20240425,114600,4836546700,16950,16940,16950,16940,1320
20240425,114500,4814173520,16940,16930,16940,16930,319
20240425,114400,4808770540,16930,16930,16940,16930,979
20240425,114300,4792194760,16940,16920,16940,16920,445
20240425,114200,4784661060,16920,16920,16920,16910,272
20240425,114100,4780058850,16920,16920,16920,16910,427
20240425,114000,4772834600,16920,16900,16920,16900,898
20240425,113900,4757642780,16900,16900,16900,16900,312
20240425,113800,4752369980,16900,16910,16920,16900,540
20240425,113700,4743239000,16910,16900,16910,16900,682
20240425,113600,4731712590,16900,16890,16900,16880,723
20240425,113500,4719497250,16890,16890,16900,16890,115
20240425,113400,4717554300,16900,16900,16900,16890,218
20240425,113300,4713871300,16900,16890,16900,16890,66
20240425,113200,4712756100,16900,16890,16900,16890,423
20240425,113100,4705610710,16890,16900,16900,16890,821
20240425,113000,4691743930,16900,16900,16900,16890,43
20240425,112900,4691017310,16900,16910,16910,16890,2266
20240425,112800,4652727430,16910,16920,16920,16900,225
20240425,112700,4648922460,16920,16910,16920,16910,430
20240425,112600,4641650550,16910,16910,16910,16900,801
20240425,112500,4628107820,16910,16890,16910,16880,2728
20240425,112400,4582005340,16890,16880,16890,16880,933
20240425,112300,4566255770,16880,16840,16880,16840,2778
20240425,112200,4519430910,16840,16850,16850,16840,710
20240425,112100,4507473630,16850,16840,16850,16840,87
20240425,112000,4506007830,16850,16840,16850,16840,476
20240425,111900,4497991290,16840,16840,16840,16830,954
20240425,111800,4481930320,16840,16830,16840,16820,669
20240425,111700,4470671010,16830,16830,16830,16820,639
20240425,111600,4459921710,16830,16830,16830,16820,755
20240425,111500,4447222260,16830,16830,16830,16830,194
20240425,111400,4443957240,16830,16830,16830,16820,882
20240425,111300,4429113370,16830,16820,16830,16820,118
20240425,111200,4427127630,16830,16830,16830,16830,537
20240425,111100,4418089920,16840,16840,16840,16830,509
20240425,111000,4409519990,16830,16840,16840,16830,400
20240425,110900,4402785790,16840,16840,16840,16840,59
20240425,110800,4401792230,16840,16840,16840,16830,627
20240425,110700,4391235830,16850,16850,16850,16840,1220
20240425,110600,4370680540,16840,16850,16850,16840,1225
20240425,110500,4350049670,16850,16850,16850,16840,1128
20240425,110400,4331043900,16860,16860,16870,16850,467
20240425,110300,4323169380,16870,16860,16870,16860,172
20240425,110200,4320268650,16860,16870,16880,16860,369
20240425,110100,4314046100,16870,16850,16870,16850,171
20240425,110000,4311162060,16840,16870,16870,16840,549
20240425,105900,4301913510,16870,16900,16900,16870,799
20240425,105800,4288419940,16900,16890,16900,16880,332
20240425,105700,4282812590,16890,16820,16890,16820,3138
20240425,105600,4229981770,16820,16820,16830,16820,649
20240425,105500,4219064870,16830,16820,16830,16820,165
20240425,105400,4216288110,16820,16820,16830,16820,228
20240425,105300,4212452330,16820,16820,16830,16810,1193
20240425,105200,4192385610,16820,16820,16820,16810,457
20240425,105100,4184699060,16820,16830,16830,16820,643
20240425,105000,4173883700,16830,16830,16840,16820,1020
20240425,104900,4156721270,16830,16840,16840,16830,992
20240425,104800,4140024170,16830,16830,16830,16820,704
20240425,104700,4128177820,16840,16830,16840,16820,534
20240425,104600,4119188890,16820,16830,16840,16820,1545
20240425,104500,4093195510,16830,16850,16850,16830,1882
20240425,104400,4061510260,16850,16860,16860,16850,985
20240425,104300,4044911640,16860,16890,16900,16850,1908
20240425,104200,4012718320,16890,16900,16900,16890,588
20240425,104100,4002781450,16900,16900,16900,16890,254
20240425,104000,3998490080,16890,16900,16900,16890,256
20240425,103900,3994165770,16890,16870,16900,16870,127
20240425,103800,3992022220,16890,16870,16890,16860,2392
20240425,103700,3951654970,16870,16870,16870,16860,209
20240425,103600,3948129390,16870,16880,16880,16870,453
20240425,103500,3940485190,16890,16910,16910,16890,438
20240425,103400,3933085030,16890,16900,16900,16890,412
20240425,103300,3926124690,16890,16900,16900,16890,245
20240425,103200,3921985710,16900,16890,16900,16870,187
20240425,103100,3918826020,16870,16870,16880,16860,383
20240425,103000,3912363450,16850,16840,16870,16840,142
20240425,102900,3909970230,16840,16840,16860,16840,1686
20240425,102800,3881568000,16850,16860,16860,16840,2238
20240425,102700,3843852250,16860,16890,16890,16860,1337
20240425,102600,3821294190,16890,16910,16910,16890,274
20240425,102500,3816663660,16910,16900,16910,16900,716
20240425,102400,3804556400,16900,16890,16920,16860,3931
20240425,102300,3738162300,16890,16900,16900,16870,3413
20240425,102200,3680534500,16900,16920,16940,16900,3026
20240425,102100,3629363780,16930,16950,16950,16930,3612
20240425,102000,3568183480,16940,16950,16950,16940,951
20240425,101900,3552065580,16950,16960,16960,16950,1721
20240425,101800,3522885210,16950,16960,16960,16950,786
20240425,101700,3509559630,16960,16990,16990,16950,3078
20240425,101600,3457347940,16990,16970,16990,16960,1383
20240425,101500,3433867580,16970,16970,16980,16960,979
20240425,101400,3417254360,16980,16980,16990,16980,981
20240425,101300,3400596920,16980,16970,16980,16970,692
20240425,101200,3388852450,16970,16980,16990,16970,954
20240425,101100,3372653950,16990,17020,17020,16990,4775
20240425,101000,3291481680,17000,16970,17010,16960,2500
20240425,100900,3249018690,16970,17020,17020,16970,2982
20240425,100800,3198335600,17020,17030,17040,17010,1670
20240425,100700,3169906100,17030,17070,17070,17030,3566
20240425,100600,3109103510,17080,17070,17090,17060,3591
20240425,100500,3047779920,17060,17040,17080,17040,5821
20240425,100400,2948474090,17040,16950,17050,16950,13409
20240425,100300,2720591870,16950,16950,16960,16950,2225
20240425,100200,2682878100,16950,16900,16950,16890,1859
20240425,100100,2651401980,16880,16890,16890,16870,673
20240425,100000,2640035560,16890,16890,16890,16880,898
20240425,095900,2624874460,16880,16900,16900,16870,1520
20240425,095800,2599215900,16880,16890,16890,16870,2640
20240425,095700,2554651660,16900,16930,16930,16900,3410
20240425,095600,2496976200,16930,16950,16970,16930,10898
20240425,095500,2312299240,16950,16910,16950,16900,4457
20240425,095400,2236865260,16900,16890,16900,16880,5047
20240425,095300,2151597120,16890,16870,16890,16870,3550
20240425,095200,2091675500,16870,16850,16880,16840,1702
20240425,095100,2062979970,16850,16840,16850,16830,2428
20240425,095000,2022079460,16840,16840,16860,16830,4422
20240425,094900,1947593170,16830,16780,16830,16780,4393
20240425,094800,1873764570,16770,16760,16780,16760,919
20240425,094700,1858346080,16760,16740,16760,16740,787
20240425,094600,1845158050,16750,16760,16760,16740,1515
20240425,094500,1819779260,16760,16740,16770,16730,3280
20240425,094400,1764838880,16730,16710,16740,16700,2673
20240425,094300,1720151120,16710,16680,16710,16680,1156
20240425,094200,1700849280,16670,16650,16670,16640,602
20240425,094100,1690824430,16640,16620,16640,16600,816
20240425,094000,1677260470,16620,16690,16700,16620,3076
20240425,093900,1625985890,16700,16700,16710,16690,1125
20240425,093800,1607199180,16690,16710,16710,16690,1182
20240425,093700,1587465540,16700,16700,16710,16690,658
20240425,093600,1576476170,16700,16720,16720,16690,1702
20240425,093500,1548050620,16720,16710,16720,16700,1018
20240425,093400,1531038740,16710,16690,16710,16690,1673
20240425,093300,1503096910,16690,16690,16700,16690,1726
20240425,093200,1474286100,16690,16690,16690,16670,1288
20240425,093100,1452798360,16700,16630,16700,16630,2391
20240425,093000,1412951010,16610,16560,16630,16560,2493
20240425,092900,1371536870,16550,16530,16560,16530,702
20240425,092800,1359927670,16510,16470,16510,16470,2897
20240425,092700,1312159170,16470,16480,16490,16460,762
20240425,092600,1299604400,16480,16500,16500,16480,406
20240425,092500,1292908660,16510,16530,16530,16450,4604
20240425,092400,1217003220,16520,16530,16530,16500,1435
20240425,092300,1193322940,16530,16560,16560,16520,1064
20240425,092200,1175719410,16560,16520,16560,16510,3180
20240425,092100,1123134810,16520,16540,16540,16520,996
20240425,092000,1106668770,16550,16560,16560,16550,370
20240425,091900,1100542570,16560,16550,16560,16540,471
20240425,091800,1092744350,16550,16570,16570,16540,3449
20240425,091700,1035649850,16560,16570,16590,16560,1625
20240425,091600,1008723340,16560,16580,16600,16560,1661
20240425,091500,981190530,16590,16580,16610,16580,4313
20240425,091400,909619890,16580,16560,16600,16560,1976
20240425,091300,876856170,16560,16510,16560,16510,1957
20240425,091200,844512800,16480,16510,16510,16450,1225
20240425,091100,824318500,16510,16480,16530,16480,2683
20240425,091000,780071450,16500,16450,16500,16440,3787
20240425,090900,717738120,16450,16490,16490,16450,1729
20240425,090800,689261760,16480,16480,16490,16470,2154
20240425,090700,653758910,16470,16430,16470,16430,2408
20240425,090600,614130580,16450,16420,16460,16400,1798
20240425,090500,584580500,16420,16390,16420,16360,1703
20240425,090400,556694010,16380,16350,16400,16350,1662
20240425,090300,529475570,16350,16310,16350,16260,5754
20240425,090200,435707790,16300,16300,16340,16280,2805
20240425,090100,390012510,16300,16330,16430,16280,5172
20240425,090000,305566860,16320,16330,16330,16240,18508