stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,200700,7789902440,16880,16880,16880,16880,14490
20240426,200600,7789902440,16880,16880,16880,16880,0
20240426,200500,7789902440,16880,16880,16880,16880,0
20240426,200400,7789902440,16880,16880,16880,16880,0
20240426,200300,7789902440,16880,16880,16880,16880,0
20240426,200200,7789902440,16880,16880,16880,16880,0
20240426,200100,7789902440,16880,16880,16880,16880,0
20240426,200000,7789902440,16880,16880,16880,16880,0
20240426,195900,7789902440,16880,16880,16880,16880,0
20240426,195800,7789902440,16880,16880,16880,16880,0
20240426,195700,7789902440,16880,16880,16880,16880,0
20240426,195600,7789902440,16880,16880,16880,16880,0
20240426,195500,7789902440,16880,16880,16880,16880,0
20240426,195400,7789902440,16880,16880,16880,16880,0
20240426,195300,7789902440,16880,16880,16880,16880,0
20240426,195200,7789902440,16880,16880,16880,16880,0
20240426,195100,7789902440,16880,16880,16880,16880,0
20240426,195000,7789902440,16880,16880,16880,16880,0
20240426,194900,7789902440,16880,16880,16880,16880,0
20240426,194800,7789902440,16880,16880,16880,16880,0
20240426,194700,7789902440,16880,16880,16880,16880,0
20240426,194600,7789902440,16880,16880,16880,16880,0
20240426,194500,7789902440,16880,16880,16880,16880,0
20240426,194400,7789902440,16880,16880,16880,16880,0
20240426,194300,7789902440,16880,16880,16880,16880,0
20240426,194200,7789902440,16880,16880,16880,16880,0
20240426,194100,7789902440,16880,16880,16880,16880,0
20240426,194000,7789902440,16880,16880,16880,16880,0
20240426,193900,7789902440,16880,16880,16880,16880,0
20240426,193800,7789902440,16880,16880,16880,16880,0
20240426,193700,7789902440,16880,16880,16880,16880,14490
20240426,193600,7789902440,16880,16880,16880,16880,0
20240426,193500,7789902440,16880,16880,16880,16880,0
20240426,193400,7789902440,16880,16880,16880,16880,0
20240426,193300,7789902440,16880,16880,16880,16880,0
20240426,193200,7789902440,16880,16880,16880,16880,0
20240426,193100,7789902440,16880,16880,16880,16880,0
20240426,193000,7789902440,16880,16880,16880,16880,0
20240426,192900,7789902440,16880,16880,16880,16880,0
20240426,192800,7789902440,16880,16880,16880,16880,0
20240426,192700,7789902440,16880,16880,16880,16880,0
20240426,192600,7789902440,16880,16880,16880,16880,0
20240426,192500,7789902440,16880,16880,16880,16880,0
20240426,192400,7789902440,16880,16880,16880,16880,0
20240426,192300,7789902440,16880,16880,16880,16880,0
20240426,192200,7789902440,16880,16880,16880,16880,0
20240426,192100,7789902440,16880,16880,16880,16880,0
20240426,192000,7789902440,16880,16880,16880,16880,0
20240426,191900,7789902440,16880,16880,16880,16880,0
20240426,191800,7789902440,16880,16880,16880,16880,0
20240426,191700,7789902440,16880,16880,16880,16880,0
20240426,191600,7789902440,16880,16880,16880,16880,0
20240426,191500,7789902440,16880,16880,16880,16880,0
20240426,191400,7789902440,16880,16880,16880,16880,0
20240426,191300,7789902440,16880,16880,16880,16880,0
20240426,191200,7789902440,16880,16880,16880,16880,0
20240426,191100,7789902440,16880,16880,16880,16880,0
20240426,191000,7789902440,16880,16880,16880,16880,0
20240426,190900,7789902440,16880,16880,16880,16880,0
20240426,190800,7789902440,16880,16880,16880,16880,0
20240426,190700,7789902440,16880,16880,16880,16880,14490
20240426,190600,7789902440,16880,16880,16880,16880,0
20240426,190500,7789902440,16880,16880,16880,16880,0
20240426,190400,7789902440,16880,16880,16880,16880,0
20240426,190300,7789902440,16880,16880,16880,16880,0
20240426,190200,7789902440,16880,16880,16880,16880,0
20240426,190100,7789902440,16880,16880,16880,16880,0
20240426,190000,7789902440,16880,16880,16880,16880,0
20240426,185900,7789902440,16880,16880,16880,16880,0
20240426,185800,7789902440,16880,16880,16880,16880,0
20240426,185700,7789902440,16880,16880,16880,16880,0
20240426,185600,7789902440,16880,16880,16880,16880,0
20240426,185500,7789902440,16880,16880,16880,16880,0
20240426,185400,7789902440,16880,16880,16880,16880,0
20240426,185300,7789902440,16880,16880,16880,16880,0
20240426,185200,7789902440,16880,16880,16880,16880,0
20240426,185100,7789902440,16880,16880,16880,16880,0
20240426,185000,7789902440,16880,16880,16880,16880,0
20240426,184900,7789902440,16880,16880,16880,16880,0
20240426,184800,7789902440,16880,16880,16880,16880,0
20240426,184700,7789902440,16880,16880,16880,16880,0
20240426,184600,7789902440,16880,16880,16880,16880,0
20240426,184500,7789902440,16880,16880,16880,16880,0
20240426,184400,7789902440,16880,16880,16880,16880,0
20240426,184300,7789902440,16880,16880,16880,16880,0
20240426,184200,7789902440,16880,16880,16880,16880,0
20240426,184100,7789902440,16880,16880,16880,16880,0
20240426,184000,7789902440,16880,16880,16880,16880,0
20240426,183900,7789902440,16880,16880,16880,16880,0
20240426,183800,7789902440,16880,16880,16880,16880,0
20240426,183700,7789902440,16880,16880,16880,16880,14490
20240426,183600,7789902440,16880,16880,16880,16880,0
20240426,183500,7789902440,16880,16880,16880,16880,0
20240426,183400,7789902440,16880,16880,16880,16880,0
20240426,183300,7789902440,16880,16880,16880,16880,0
20240426,183200,7789902440,16880,16880,16880,16880,0
20240426,183100,7789902440,16880,16880,16880,16880,0
20240426,183000,7789902440,16880,16880,16880,16880,0
20240426,182900,7789902440,16880,16880,16880,16880,0
20240426,182800,7789902440,16880,16880,16880,16880,0
20240426,182700,7789902440,16880,16880,16880,16880,0
20240426,182600,7789902440,16880,16880,16880,16880,0
20240426,182500,7789902440,16880,16880,16880,16880,0
20240426,182400,7789902440,16880,16880,16880,16880,0
20240426,182300,7789902440,16880,16880,16880,16880,0
20240426,182200,7789902440,16880,16880,16880,16880,0
20240426,182100,7789902440,16880,16880,16880,16880,0
20240426,182000,7789902440,16880,16880,16880,16880,0
20240426,181900,7789902440,16880,16880,16880,16880,0
20240426,181800,7789902440,16880,16880,16880,16880,0
20240426,181700,7789902440,16880,16880,16880,16880,0
20240426,181600,7789902440,16880,16880,16880,16880,0
20240426,181500,7789902440,16880,16880,16880,16880,0
20240426,181400,7789902440,16880,16880,16880,16880,0
20240426,181300,7789902440,16880,16880,16880,16880,0
20240426,181200,7789902440,16880,16880,16880,16880,0
20240426,181100,7789902440,16880,16880,16880,16880,0
20240426,181000,7789902440,16880,16880,16880,16880,0
20240426,180900,7789902440,16880,16880,16880,16880,0
20240426,180800,7789902440,16880,16880,16880,16880,0
20240426,180700,7789902440,16880,16880,16880,16880,14490
20240426,180600,7789902440,16880,16880,16880,16880,0
20240426,180500,7789902440,16880,16880,16880,16880,0
20240426,180400,7789902440,16880,16880,16880,16880,0
20240426,180300,7789902440,16880,16880,16880,16880,0
20240426,180200,7789902440,16880,16880,16880,16880,0
20240426,180100,7789902440,16880,16880,16880,16880,0
20240426,180000,7789902440,16880,16880,16880,16880,0
20240426,175900,7789902440,16880,16880,16880,16880,0
20240426,175800,7789902440,16880,16880,16880,16880,0
20240426,175700,7789902440,16880,16880,16880,16880,0
20240426,175600,7789902440,16880,16880,16880,16880,0
20240426,175500,7789902440,16880,16880,16880,16880,0
20240426,175400,7789902440,16880,16880,16880,16880,0
20240426,175300,7789902440,16880,16880,16880,16880,0
20240426,175200,7789902440,16880,16880,16880,16880,0
20240426,175100,7789902440,16880,16880,16880,16880,0
20240426,175000,7789902440,16880,16880,16880,16880,0
20240426,174900,7789902440,16880,16880,16880,16880,0
20240426,174800,7789902440,16880,16880,16880,16880,0
20240426,174700,7789902440,16880,16880,16880,16880,0
20240426,174600,7789902440,16880,16880,16880,16880,0
20240426,174500,7789902440,16880,16880,16880,16880,0
20240426,174400,7789902440,16880,16880,16880,16880,0
20240426,174300,7789902440,16880,16880,16880,16880,0
20240426,174200,7789902440,16880,16880,16880,16880,0
20240426,174100,7789902440,16880,16880,16880,16880,0
20240426,174000,7789902440,16880,16880,16880,16880,0
20240426,173900,7789902440,16880,16880,16880,16880,0
20240426,173800,7789902440,16880,16880,16880,16880,0
20240426,173700,7789902440,16880,16880,16880,16880,14490
20240426,173600,7789902440,16880,16880,16880,16880,0
20240426,173500,7789902440,16880,16880,16880,16880,0
20240426,173400,7789902440,16880,16880,16880,16880,0
20240426,173300,7789902440,16880,16880,16880,16880,0
20240426,173200,7789902440,16880,16880,16880,16880,0
20240426,173100,7789902440,16880,16880,16880,16880,0
20240426,173000,7789902440,16880,16880,16880,16880,0
20240426,172900,7789902440,16880,16880,16880,16880,0
20240426,172800,7789902440,16880,16880,16880,16880,0
20240426,172700,7789902440,16880,16880,16880,16880,0
20240426,172600,7789902440,16880,16880,16880,16880,0
20240426,172500,7789902440,16880,16880,16880,16880,0
20240426,172400,7789902440,16880,16880,16880,16880,0
20240426,172300,7789902440,16880,16880,16880,16880,0
20240426,172200,7789902440,16880,16880,16880,16880,0
20240426,172100,7789902440,16880,16880,16880,16880,0
20240426,172000,7789902440,16880,16880,16880,16880,0
20240426,171900,7789902440,16880,16880,16880,16880,0
20240426,171800,7789902440,16880,16880,16880,16880,0
20240426,171700,7789902440,16880,16880,16880,16880,0
20240426,171600,7789902440,16880,16880,16880,16880,0
20240426,171500,7789902440,16880,16880,16880,16880,0
20240426,171400,7789902440,16880,16880,16880,16880,0
20240426,171300,7789902440,16880,16880,16880,16880,0
20240426,171200,7789902440,16880,16880,16880,16880,0
20240426,171100,7789902440,16880,16880,16880,16880,0
20240426,171000,7789902440,16880,16880,16880,16880,0
20240426,170900,7789902440,16880,16880,16880,16880,0
20240426,170800,7789902440,16880,16880,16880,16880,0
20240426,170700,7789902440,16880,16880,16880,16880,14490
20240426,170600,7789902440,16880,16880,16880,16880,0
20240426,170500,7789902440,16880,16880,16880,16880,0
20240426,170400,7789902440,16880,16880,16880,16880,0
20240426,170300,7789902440,16880,16880,16880,16880,0
20240426,170200,7789902440,16880,16880,16880,16880,0
20240426,170100,7789902440,16880,16880,16880,16880,0
20240426,170000,7789902440,16880,16880,16880,16880,0
20240426,165900,7789902440,16880,16880,16880,16880,0
20240426,165800,7789902440,16880,16880,16880,16880,0
20240426,165700,7789902440,16880,16880,16880,16880,0
20240426,165600,7789902440,16880,16880,16880,16880,0
20240426,165500,7789902440,16880,16880,16880,16880,0
20240426,165400,7789902440,16880,16880,16880,16880,0
20240426,165300,7789902440,16880,16880,16880,16880,0
20240426,165200,7789902440,16880,16880,16880,16880,0
20240426,165100,7789902440,16880,16880,16880,16880,0
20240426,165000,7789902440,16880,16880,16880,16880,0
20240426,164900,7789902440,16880,16880,16880,16880,0
20240426,164800,7789902440,16880,16880,16880,16880,0
20240426,164700,7789902440,16880,16880,16880,16880,0
20240426,164600,7789902440,16880,16880,16880,16880,0
20240426,164500,7789902440,16880,16880,16880,16880,0
20240426,164400,7789902440,16880,16880,16880,16880,0
20240426,164300,7789902440,16880,16880,16880,16880,0
20240426,164200,7789902440,16880,16880,16880,16880,0
20240426,164100,7789902440,16880,16880,16880,16880,0
20240426,164000,7789902440,16880,16880,16880,16880,0
20240426,163900,7789902440,16880,16880,16880,16880,0
20240426,163800,7789902440,16880,16880,16880,16880,0
20240426,163700,7789902440,16880,16880,16880,16880,14490
20240426,163600,7789902440,16880,16880,16880,16880,0
20240426,163500,7789902440,16880,16880,16880,16880,0
20240426,163400,7789902440,16880,16880,16880,16880,0
20240426,163300,7789902440,16880,16880,16880,16880,0
20240426,163200,7789902440,16880,16880,16880,16880,0
20240426,163100,7789902440,16880,16880,16880,16880,0
20240426,163000,7789902440,16880,16880,16880,16880,0
20240426,162900,7789902440,16880,16880,16880,16880,0
20240426,162800,7789902440,16880,16880,16880,16880,0
20240426,162700,7789902440,16880,16880,16880,16880,0
20240426,162600,7789902440,16880,16880,16880,16880,0
20240426,162500,7789902440,16880,16880,16880,16880,0
20240426,162400,7789902440,16880,16880,16880,16880,0
20240426,162300,7789902440,16880,16880,16880,16880,0
20240426,162200,7789902440,16880,16880,16880,16880,0
20240426,162100,7789902440,16880,16880,16880,16880,0
20240426,162000,7789902440,16880,16880,16880,16880,0
20240426,161900,7789902440,16880,16880,16880,16880,0
20240426,161800,7789902440,16880,16880,16880,16880,0
20240426,161700,7789902440,16880,16880,16880,16880,0
20240426,161600,7789902440,16880,16880,16880,16880,0
20240426,161500,7789902440,16880,16880,16880,16880,0
20240426,161400,7789902440,16880,16880,16880,16880,0
20240426,161300,7789902440,16880,16880,16880,16880,0
20240426,161200,7789902440,16880,16880,16880,16880,0
20240426,161100,7789902440,16880,16880,16880,16880,0
20240426,161000,7789902440,16880,16880,16880,16880,0
20240426,160900,7789902440,16880,16880,16880,16880,0
20240426,160800,7789902440,16880,16880,16880,16880,0
20240426,160700,7789902440,16880,16880,16880,16880,14490
20240426,160600,7789902440,16880,16880,16880,16880,0
20240426,160500,7789902440,16880,16880,16880,16880,0
20240426,160400,7789902440,16880,16880,16880,16880,0
20240426,160300,7789902440,16880,16880,16880,16880,0
20240426,160200,7789902440,16880,16880,16880,16880,0
20240426,160100,7789902440,16880,16880,16880,16880,0
20240426,160000,7789902440,16880,16880,16880,16880,0
20240426,155900,7789902440,16880,16880,16880,16880,0
20240426,155800,7789902440,16880,16880,16880,16880,0
20240426,155700,7789902440,16880,16880,16880,16880,0
20240426,155600,7789902440,16880,16880,16880,16880,0
20240426,155500,7789902440,16880,16880,16880,16880,0
20240426,155400,7789902440,16880,16880,16880,16880,0
20240426,155300,7789902440,16880,16880,16880,16880,0
20240426,155200,7789902440,16880,16880,16880,16880,0
20240426,155100,7789902440,16880,16880,16880,16880,0
20240426,155000,7789902440,16880,16880,16880,16880,0
20240426,154900,7789902440,16880,16880,16880,16880,0
20240426,154800,7789902440,16880,16880,16880,16880,0
20240426,154700,7789902440,16880,16880,16880,16880,0
20240426,154600,7789902440,16880,16880,16880,16880,0
20240426,154500,7789902440,16880,16880,16880,16880,0
20240426,154400,7789902440,16880,16880,16880,16880,0
20240426,154300,7789902440,16880,16880,16880,16880,0
20240426,154200,7789902440,16880,16880,16880,16880,0
20240426,154100,7789902440,16880,16880,16880,16880,0
20240426,154000,7789902440,16880,16880,16880,16880,0
20240426,153900,7789902440,16880,16880,16880,16880,0
20240426,153800,7789902440,16880,16880,16880,16880,0
20240426,153700,7789902440,16880,16880,16880,16880,14490
20240426,153600,7789902440,16880,16880,16880,16880,0
20240426,153500,7789902440,16880,16880,16880,16880,0
20240426,153400,7789902440,16880,16880,16880,16880,0
20240426,153300,7789902440,16880,16880,16880,16880,0
20240426,153200,7789902440,16880,16880,16880,16880,0
20240426,153100,7789902440,16880,16880,16880,16880,0
20240426,153000,7789902440,16880,16880,16880,16880,14490
20240426,152900,7545311240,16830,16830,16830,16830,0
20240426,152800,7545311240,16830,16830,16830,16830,0
20240426,152700,7545311240,16830,16830,16830,16830,0
20240426,152600,7545311240,16830,16830,16830,16830,0
20240426,152500,7545311240,16830,16830,16830,16830,0
20240426,152400,7545311240,16830,16830,16830,16830,0
20240426,152300,7545311240,16830,16830,16830,16830,0
20240426,152200,7545311240,16830,16830,16830,16830,0
20240426,152100,7545311240,16830,16830,16830,16830,0
20240426,152000,7545311240,16830,16830,16830,16830,0
20240426,151900,7545311240,16830,16840,16850,16820,5310
20240426,151800,7455933690,16840,16860,16860,16830,1306
20240426,151700,7433940480,16840,16840,16860,16840,265
20240426,151600,7429475150,16850,16840,16860,16840,1254
20240426,151500,7408346970,16850,16830,16850,16830,608
20240426,151400,7398106840,16850,16850,16850,16830,1459
20240426,151300,7373536170,16850,16850,16850,16840,1261
20240426,151200,7352299080,16840,16850,16850,16830,347
20240426,151100,7346454840,16830,16840,16870,16830,4693
20240426,151000,7267375880,16840,16820,16840,16820,600
20240426,150900,7257273010,16840,16850,16850,16820,1583
20240426,150800,7230624110,16840,16840,16860,16820,6477
20240426,150700,7121594070,16840,16860,16860,16840,1036
20240426,150600,7104139770,16860,16860,16880,16850,1919
20240426,150500,7071775120,16870,16860,16870,16850,2197
20240426,150400,7034731250,16860,16860,16880,16860,924
20240426,150300,7019144950,16860,16860,16870,16860,925
20240426,150200,7003547680,16850,16880,16880,16850,933
20240426,150100,6987810650,16880,16920,16920,16870,1824
20240426,150000,6956982990,16920,16930,16930,16910,1661
20240426,145900,6928875110,16940,16930,16940,16930,675
20240426,145800,6917446370,16940,16920,16940,16920,1500
20240426,145700,6892058790,16910,16920,16920,16910,54
20240426,145600,6891145410,16920,16910,16920,16900,1298
20240426,145500,6869199530,16910,16890,16910,16880,1480
20240426,145400,6844197140,16890,16900,16900,16890,169
20240426,145300,6841342580,16890,16890,16900,16890,551
20240426,145200,6832033440,16890,16890,16900,16880,408
20240426,145100,6825140410,16890,16890,16900,16890,449
20240426,145000,6817556110,16890,16890,16890,16880,224
20240426,144900,6813773550,16880,16870,16890,16860,1422
20240426,144800,6789779500,16870,16870,16870,16860,165
20240426,144700,6786997470,16870,16870,16870,16860,175
20240426,144600,6784045720,16870,16900,16900,16870,312
20240426,144500,6778779810,16890,16870,16890,16860,1623
20240426,144400,6751391870,16870,16860,16870,16860,1409
20240426,144300,6727635410,16860,16860,16870,16860,642
20240426,144200,6716811250,16860,16840,16860,16830,1240
20240426,144100,6695919960,16840,16840,16840,16830,993
20240426,144000,6679199680,16840,16840,16840,16840,160
20240426,143900,6676505280,16850,16830,16850,16830,1160
20240426,143800,6656976110,16830,16830,16830,16820,28
20240426,143700,6656504970,16820,16820,16830,16820,581
20240426,143600,6646730480,16830,16830,16830,16820,356
20240426,143500,6640741810,16830,16830,16830,16820,318
20240426,143400,6635391870,16830,16830,16840,16830,213
20240426,143300,6631807070,16830,16820,16840,16820,486
20240426,143200,6623627570,16820,16830,16830,16820,218
20240426,143100,6619959630,16830,16830,16830,16810,1222
20240426,143000,6599402600,16830,16830,16840,16830,188
20240426,142900,6596238330,16840,16850,16850,16830,1361
20240426,142800,6573322190,16850,16850,16860,16850,1046
20240426,142700,6555694090,16850,16850,16860,16850,517
20240426,142600,6546981600,16860,16860,16860,16850,362
20240426,142500,6540880870,16860,16860,16860,16850,1004
20240426,142400,6523954810,16860,16860,16870,16860,763
20240426,142300,6511084460,16860,16870,16870,16860,432
20240426,142200,6503796920,16870,16880,16880,16870,1126
20240426,142100,6484797150,16880,16880,16880,16870,154
20240426,142000,6482197690,16880,16900,16900,16880,894
20240426,141900,6467101080,16900,16870,16900,16870,2734
20240426,141800,6420927480,16880,16890,16890,16880,357
20240426,141700,6414900440,16880,16880,16890,16880,310
20240426,141600,6409667440,16880,16890,16890,16880,263
20240426,141500,6405226100,16880,16890,16890,16880,193
20240426,141400,6401966430,16890,16880,16890,16880,714
20240426,141300,6389913020,16880,16890,16890,16870,447
20240426,141200,6382370450,16880,16870,16880,16860,1329
20240426,141100,6359944670,16870,16870,16870,16860,272
20240426,141000,6355357130,16870,16870,16880,16870,12
20240426,140900,6355154670,16880,16880,16880,16870,35
20240426,140800,6354563960,16870,16880,16880,16870,89
20240426,140700,6353061950,16870,16890,16890,16870,388
20240426,140600,6346514990,16890,16880,16890,16880,473
20240426,140500,6338530620,16890,16850,16890,16850,806
20240426,140400,6324936150,16850,16860,16860,16850,420
20240426,140300,6317858650,16850,16850,16860,16850,929
20240426,140200,6302204280,16860,16850,16860,16850,626
20240426,140100,6291653030,16850,16860,16860,16850,462
20240426,140000,6283867840,16850,16860,16860,16850,894
20240426,135900,6268803190,16860,16850,16860,16850,82
20240426,135800,6267421170,16850,16850,16860,16850,141
20240426,135700,6265044670,16850,16850,16850,16850,329
20240426,135600,6259501020,16840,16840,16850,16840,548
20240426,135500,6250271330,16850,16850,16850,16840,818
20240426,135400,6236491200,16850,16850,16850,16840,574
20240426,135300,6226819540,16860,16850,16860,16850,436
20240426,135200,6219472450,16850,16830,16850,16830,1458
20240426,135100,6194919510,16840,16830,16840,16830,173
20240426,135000,6192007520,16830,16840,16840,16830,166
20240426,134900,6189213560,16840,16840,16840,16840,98
20240426,134800,6187563240,16840,16830,16840,16830,436
20240426,134700,6180222120,16830,16840,16840,16830,653
20240426,134600,6169228330,16830,16840,16850,16830,353
20240426,134500,6163285960,16840,16840,16850,16840,485
20240426,134400,6155115550,16840,16830,16840,16830,1094
20240426,134300,6136699900,16830,16820,16830,16820,356
20240426,134200,6130711290,16830,16820,16830,16820,191
20240426,134100,6127498610,16820,16830,16830,16820,145
20240426,134000,6125058310,16810,16820,16820,16810,202
20240426,133900,6121662260,16830,16830,16830,16830,244
20240426,133800,6117555740,16820,16850,16850,16820,221
20240426,133700,6113834430,16850,16820,16870,16810,990
20240426,133600,6097159830,16800,16790,16800,16780,1087
20240426,133500,6078910990,16790,16760,16790,16760,1756
20240426,133400,6049460470,16770,16820,16820,16770,6512
20240426,133300,5940142930,16800,16820,16830,16800,2347
20240426,133200,5900685620,16830,16830,16830,16830,145
20240426,133100,5898245270,16820,16850,16850,16820,3484
20240426,133000,5839600190,16860,16870,16870,16850,646
20240426,132900,5828708850,16870,16870,16870,16870,2
20240426,132800,5828675110,16880,16840,16880,16840,2845
20240426,132700,5780756950,16840,16840,16840,16840,660
20240426,132600,5769642550,16840,16830,16850,16830,223
20240426,132500,5765887200,16830,16840,16850,16830,416
20240426,132400,5758883830,16830,16830,16830,16820,746
20240426,132300,5746331240,16830,16830,16830,16830,243
20240426,132200,5742241550,16830,16830,16830,16820,430
20240426,132100,5735005240,16830,16840,16840,16820,1036
20240426,132000,5717566590,16840,16840,16850,16840,376
20240426,131900,5711234740,16840,16850,16860,16840,680
20240426,131800,5699776180,16850,16860,16860,16850,221
20240426,131700,5696051940,16860,16880,16880,16860,726
20240426,131600,5683803250,16880,16870,16880,16870,973
20240426,131500,5667385240,16870,16880,16890,16870,695
20240426,131400,5655654200,16890,16890,16890,16880,49
20240426,131300,5654826600,16890,16890,16890,16880,877
20240426,131200,5640021690,16890,16890,16890,16880,329
20240426,131100,5634465620,16890,16910,16910,16890,142
20240426,131000,5632064850,16910,16870,16910,16870,345
20240426,130900,5626235630,16870,16850,16870,16840,1551
20240426,130800,5600088910,16850,16850,16850,16840,363
20240426,130700,5593972450,16850,16860,16860,16850,395
20240426,130600,5587316470,16860,16850,16860,16850,20
20240426,130500,5586979370,16850,16860,16860,16850,444
20240426,130400,5579493800,16860,16850,16860,16850,669
20240426,130300,5568214950,16860,16860,16860,16850,437
20240426,130200,5560848290,16860,16860,16860,16860,338
20240426,130100,5555149610,16860,16860,16860,16850,323
20240426,130000,5549704210,16860,16840,16860,16830,764
20240426,125900,5536832330,16840,16850,16860,16820,4351
20240426,125800,5463546330,16860,16880,16880,16850,3685
20240426,125700,5401394400,16870,16890,16890,16870,2504
20240426,125600,5359127420,16890,16890,16890,16880,461
20240426,125500,5351341960,16900,16970,16970,16900,4250
20240426,125400,5279345290,16980,16970,16980,16970,1042
20240426,125300,5261661720,16970,16990,16990,16970,716
20240426,125200,5249504330,16990,16980,16990,16980,696
20240426,125100,5237686240,16980,17000,17000,16980,1356
20240426,125000,5214650570,17000,17010,17010,17000,2665
20240426,124900,5169340060,17010,17020,17020,17010,485
20240426,124800,5161086590,17020,17020,17020,17020,199
20240426,124700,5157699610,17020,17060,17060,17010,4166
20240426,124600,5086700460,17080,17080,17080,17060,1615
20240426,124500,5059127270,17080,17090,17090,17080,249
20240426,124400,5054873510,17080,17090,17090,17080,316
20240426,124300,5049474010,17090,17090,17090,17080,108
20240426,124200,5047628590,17080,17060,17080,17060,1342
20240426,124100,5024713180,17060,17060,17070,17060,152
20240426,124000,5022119010,17070,17060,17070,17060,454
20240426,123900,5014369420,17060,17060,17060,17050,751
20240426,123800,5001561170,17060,17060,17060,17050,589
20240426,123700,4991513930,17060,17060,17060,17060,76
20240426,123600,4990217370,17060,17050,17060,17050,118
20240426,123500,4988204470,17050,17050,17050,17050,124
20240426,123400,4986090270,17060,17050,17060,17050,241
20240426,123300,4981980590,17060,17050,17060,17050,38
20240426,123200,4981332580,17050,17060,17070,17050,306
20240426,123100,4976112460,17060,17070,17070,17050,1529
20240426,123000,4950029080,17060,17060,17060,17060,456
20240426,122900,4942249720,17060,17060,17060,17060,153
20240426,122800,4939639540,17060,17060,17060,17060,152
20240426,122700,4937046420,17060,17080,17080,17050,2006
20240426,122600,4902831800,17080,17070,17080,17070,2460
20240426,122500,4860820270,17060,17060,17070,17060,344
20240426,122400,4854951620,17060,17060,17070,17060,153
20240426,122300,4852341420,17060,17060,17060,17060,84
20240426,122200,4850908380,17060,17050,17060,17040,893
20240426,122100,4835681800,17050,17080,17080,17050,2687
20240426,122000,4789800100,17080,17080,17090,17080,2202
20240426,121900,4752189830,17090,17080,17090,17080,64
20240426,121800,4751096200,17080,17070,17080,17060,1286
20240426,121700,4729136450,17070,17080,17080,17060,421
20240426,121600,4721947980,17080,17080,17090,17080,693
20240426,121500,4710111520,17080,17090,17090,17080,155
20240426,121400,4707463070,17080,17090,17090,17080,480
20240426,121300,4699262200,17090,17080,17090,17080,68
20240426,121200,4698100260,17090,17080,17090,17080,522
20240426,121100,4689183480,17080,17040,17080,17040,1927
20240426,121000,4656298500,17050,17040,17050,17040,470
20240426,120900,4648285230,17050,17050,17050,17050,458
20240426,120800,4640476330,17040,17050,17050,17040,485
20240426,120700,4632210110,17040,17050,17050,17040,179
20240426,120600,4629158700,17040,17050,17050,17040,329
20240426,120500,4623549480,17050,17050,17050,17050,125
20240426,120400,4621418230,17050,17050,17050,17040,124
20240426,120300,4619304070,17040,17040,17050,17040,90
20240426,120200,4617769920,17040,17020,17040,17020,693
20240426,120100,4605972930,17020,17010,17020,17010,108
20240426,120000,4604135750,17010,17010,17010,17010,197
20240426,115900,4600784780,17010,17010,17020,17010,262
20240426,115800,4596328050,17020,17020,17020,17010,169
20240426,115700,4593451700,17010,17020,17020,17010,531
20240426,115600,4584416660,17020,17030,17030,17020,592
20240426,115500,4574340770,17030,17030,17030,17030,41
20240426,115400,4573642540,17030,17020,17030,17020,49
20240426,115300,4572808100,17030,17020,17030,17020,137
20240426,115200,4570476300,17020,17020,17030,17020,261
20240426,115100,4566033910,17020,17020,17030,17020,120
20240426,115000,4563991410,17010,17030,17030,17010,2894
20240426,114900,4514728740,17030,17030,17040,17030,578
20240426,114800,4504885230,17030,17020,17030,17020,103
20240426,114700,4503131180,17030,17040,17040,17030,652
20240426,114600,4492026960,17040,17030,17040,17030,430
20240426,114500,4484703840,17030,17030,17040,17030,672
20240426,114400,4473257180,17030,17030,17030,17030,247
20240426,114300,4469050770,17030,17030,17030,17030,24
20240426,114200,4468642050,17040,17030,17040,17020,350
20240426,114100,4462682440,17020,17050,17050,17020,1362
20240426,114000,4439478790,17060,17060,17060,17050,394
20240426,113900,4432760770,17060,17050,17060,17050,386
20240426,113800,4426177130,17050,17050,17060,17050,46
20240426,113700,4425392730,17060,17060,17070,17060,556
20240426,113600,4415907350,17060,17050,17070,17050,555
20240426,113500,4406440970,17060,17070,17070,17060,721
20240426,113400,4394136450,17070,17070,17070,17070,38
20240426,113300,4393487790,17070,17090,17090,17070,492
20240426,113200,4385085250,17080,17070,17080,17070,523
20240426,113100,4376152490,17070,17070,17080,17070,95
20240426,113000,4374530440,17080,17080,17090,17070,370
20240426,112900,4368210740,17080,17080,17080,17070,886
20240426,112800,4353077880,17080,17070,17080,17070,2
20240426,112700,4353043730,17070,17070,17080,17060,1388
20240426,112600,4329350040,17070,17070,17070,17060,609
20240426,112500,4318954680,17070,17060,17070,17060,693
20240426,112400,4307130500,17070,17060,17070,17060,427
20240426,112300,4299843430,17060,17060,17070,17060,53
20240426,112200,4298939040,17060,17080,17080,17060,1086
20240426,112100,4280403240,17070,17080,17080,17070,196
20240426,112000,4277057160,17080,17070,17090,17070,249
20240426,111900,4272804120,17070,17080,17080,17060,493
20240426,111800,4264383790,17080,17080,17080,17060,644
20240426,111700,4253386670,17090,17090,17100,17090,425
20240426,111600,4246123310,17090,17090,17100,17090,442
20240426,111500,4238569170,17090,17090,17100,17090,824
20240426,111400,4224484820,17100,17070,17100,17070,487
20240426,111300,4216159400,17070,17090,17090,17070,957
20240426,111200,4199815170,17090,17100,17100,17090,1153
20240426,111100,4180104710,17100,17060,17100,17060,2818
20240426,111000,4131959530,17050,17050,17060,17050,39
20240426,110900,4131294530,17050,17060,17060,17050,139
20240426,110800,4128923740,17060,17060,17060,17050,316
20240426,110700,4123533480,17060,17060,17060,17050,472
20240426,110600,4115481790,17060,17060,17080,17060,1198
20240426,110500,4095038390,17060,17070,17070,17060,419
20240426,110400,4087888700,17060,17070,17070,17060,587
20240426,110300,4077869920,17070,17070,17070,17060,299
20240426,110200,4072768080,17060,17070,17070,17060,350
20240426,110100,4066795620,17080,17090,17090,17070,675
20240426,110000,4055264300,17090,17090,17090,17090,405
20240426,105900,4048342850,17100,17100,17110,17100,887
20240426,105800,4033167700,17100,17080,17110,17060,2106
20240426,105700,3997192700,17080,17120,17130,17080,2262
20240426,105600,3958477870,17130,17060,17130,17060,9632
20240426,105500,3793815420,17060,17040,17070,17040,1958
20240426,105400,3760411390,17060,17030,17060,17030,3275
20240426,105300,3704608050,17030,17020,17030,17020,1962
20240426,105200,3671203630,17010,17010,17020,17000,2759
20240426,105100,3624274900,17000,16990,17010,16990,1222
20240426,105000,3603500600,16990,16980,16990,16980,678
20240426,104900,3591985380,16980,16970,16980,16960,737
20240426,104800,3579477900,16980,16960,16980,16960,1347
20240426,104700,3556612030,16970,16970,16970,16960,411
20240426,104600,3549637370,16970,16950,16970,16930,1572
20240426,104500,3522989050,16960,16960,16970,16960,66
20240426,104400,3521869680,16950,16920,16960,16900,812
20240426,104300,3508117710,16920,16860,16920,16860,825
20240426,104200,3494194640,16860,16890,16890,16860,1454
20240426,104100,3469646230,16900,16900,16910,16890,358
20240426,104000,3463596120,16900,16910,16910,16900,1143
20240426,103900,3444279200,16910,16910,16910,16900,93
20240426,103800,3442706770,16910,16910,16910,16900,20
20240426,103700,3442368580,16910,16910,16930,16900,733
20240426,103600,3429973370,16930,16860,16930,16860,1090
20240426,103500,3411575410,16860,16870,16870,16860,387
20240426,103400,3405050440,16870,16870,16880,16860,153
20240426,103300,3402469530,16860,16860,16870,16850,854
20240426,103200,3388075750,16860,16860,16870,16850,843
20240426,103100,3373863720,16860,16870,16870,16860,583
20240426,103000,3364030370,16870,16890,16890,16870,511
20240426,102900,3355404640,16880,16890,16890,16880,851
20240426,102800,3341036280,16890,16910,16910,16890,1079
20240426,102700,3322806500,16910,16910,16910,16900,748
20240426,102600,3310162380,16910,16930,16930,16910,1421
20240426,102500,3286116670,16940,16940,16950,16930,903
20240426,102400,3270823490,16940,16960,16960,16940,860
20240426,102300,3256242470,16960,16970,16970,16960,491
20240426,102200,3247910890,16970,16980,16980,16970,81
20240426,102100,3246536230,16970,16990,16990,16970,683
20240426,102000,3234937010,16990,16970,16990,16970,34
20240426,101900,3234359450,16990,16970,16990,16970,443
20240426,101800,3226837230,16990,16940,17000,16930,2221
20240426,101700,3189154850,16950,16950,16960,16940,521
20240426,101600,3180323870,16950,16900,16950,16900,1658
20240426,101500,3152273800,16900,16910,16910,16900,484
20240426,101400,3144089600,16910,16920,16920,16890,2980
20240426,101300,3093712290,16910,16920,16920,16910,24
20240426,101200,3093306230,16920,16920,16930,16910,883
20240426,101100,3078366610,16930,16920,16930,16920,289
20240426,101000,3073476320,16920,16910,16920,16910,523
20240426,100900,3064632130,16910,16910,16910,16910,1018
20240426,100800,3047417750,16910,16910,16920,16900,1097
20240426,100700,3028867680,16910,16930,16950,16910,507
20240426,100600,3020290280,16950,16900,16980,16890,3902
20240426,100500,2954240190,16910,16900,16910,16890,955
20240426,100400,2938101060,16890,16920,16920,16890,1660
20240426,100300,2910049060,16920,16950,16950,16900,697
20240426,100200,2898257560,16950,16890,16950,16890,1006
20240426,100100,2881247170,16900,16910,16920,16890,2634
20240426,100000,2836727050,16910,16930,16950,16910,4915
20240426,095900,2753583160,16930,16950,16950,16930,859
20240426,095800,2739031570,16940,16930,16940,16930,637
20240426,095700,2728243090,16930,16960,16960,16930,1753
20240426,095600,2698549250,16950,16970,16970,16950,1007
20240426,095500,2681475140,16960,16960,16970,16960,670
20240426,095400,2670111450,16970,16970,16970,16960,127
20240426,095300,2667957070,16970,16970,16970,16960,1241
20240426,095200,2646909180,16970,16980,16980,16960,1815
20240426,095100,2616115790,16980,16980,16980,16960,582
20240426,095000,2606240460,16970,16990,16990,16970,740
20240426,094900,2593675640,16980,16990,16990,16970,1346
20240426,094800,2570824520,16980,17020,17020,16980,1198
20240426,094700,2550459550,17010,17020,17020,17010,383
20240426,094600,2543941300,17030,17020,17030,17010,1193
20240426,094500,2523635050,17020,17020,17030,17020,1308
20240426,094400,2501370090,17020,16970,17020,16970,1093
20240426,094300,2482791240,16970,17010,17010,16960,1363
20240426,094200,2459641000,17020,17010,17020,17000,3932
20240426,094100,2392774200,17010,16990,17010,16980,362
20240426,094000,2386621760,16990,16960,16990,16960,579
20240426,093900,2376795780,16980,16960,16980,16950,868
20240426,093800,2362065710,16950,16970,16980,16950,2615
20240426,093700,2317708460,16970,17010,17010,16970,4743
20240426,093600,2237079660,17020,17030,17040,17020,2275
20240426,093500,2198347640,17040,17050,17050,17030,1677
20240426,093400,2169769990,17050,17060,17060,17040,2099
20240426,093300,2133987350,17060,17070,17070,17050,2587
20240426,093200,2089838800,17070,17090,17090,17060,843
20240426,093100,2075442710,17090,17090,17100,17080,1393
20240426,093000,2051639420,17090,17090,17090,17070,530
20240426,092900,2042582880,17090,17070,17090,17070,1238
20240426,092800,2021436100,17060,17030,17060,17030,1621
20240426,092700,1993800660,17050,17040,17060,17030,3219
20240426,092600,1938971150,17040,17060,17060,17030,2697
20240426,092500,1893002700,17060,17060,17070,17050,1782
20240426,092400,1862602850,17060,17100,17100,17060,1902
20240426,092300,1830111560,17100,17130,17130,17100,2155
20240426,092200,1793234070,17120,17110,17120,17110,3211
20240426,092100,1738282680,17120,17130,17130,17110,400
20240426,092000,1731437090,17110,17080,17140,17050,7668
20240426,091900,1600465300,17080,17090,17100,17080,3120
20240426,091800,1547149010,17090,17110,17110,17070,6892
20240426,091700,1429374410,17130,17130,17140,17120,3495
20240426,091600,1369494430,17130,17110,17130,17110,615
20240426,091500,1358966450,17110,17120,17130,17110,1417
20240426,091400,1334701650,17130,17150,17160,17120,3388
20240426,091300,1276626860,17150,17130,17160,17130,6022
20240426,091200,1173369880,17140,17100,17140,17090,3743
20240426,091100,1109319870,17110,17120,17150,17100,6926
20240426,091000,990755760,17120,17080,17120,17080,6231
20240426,090900,884195780,17090,17060,17090,17060,3968
20240426,090800,816438370,17060,17040,17070,17030,9199
20240426,090700,659580560,17050,17050,17050,17020,4109
20240426,090600,589573130,17040,17070,17080,17040,2963
20240426,090500,539027720,17070,17050,17070,17030,3192
20240426,090400,484583670,17050,17040,17080,17010,5545
20240426,090300,390018980,17040,16980,17050,16930,7027
20240426,090200,270661940,16950,16900,16990,16900,2878
20240426,090100,221967860,16900,16990,17010,16900,1713
20240426,090000,192938600,16980,17040,17040,16920,11347