stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,200700,12578877330,16350,16350,16350,16350,27252
20240430,200600,12578877330,16350,16350,16350,16350,0
20240430,200500,12578877330,16350,16350,16350,16350,0
20240430,200400,12578877330,16350,16350,16350,16350,0
20240430,200300,12578877330,16350,16350,16350,16350,0
20240430,200200,12578877330,16350,16350,16350,16350,0
20240430,200100,12578877330,16350,16350,16350,16350,0
20240430,200000,12578877330,16350,16350,16350,16350,0
20240430,195900,12578877330,16350,16350,16350,16350,0
20240430,195800,12578877330,16350,16350,16350,16350,0
20240430,195700,12578877330,16350,16350,16350,16350,0
20240430,195600,12578877330,16350,16350,16350,16350,0
20240430,195500,12578877330,16350,16350,16350,16350,0
20240430,195400,12578877330,16350,16350,16350,16350,0
20240430,195300,12578877330,16350,16350,16350,16350,0
20240430,195200,12578877330,16350,16350,16350,16350,0
20240430,195100,12578877330,16350,16350,16350,16350,0
20240430,195000,12578877330,16350,16350,16350,16350,0
20240430,194900,12578877330,16350,16350,16350,16350,0
20240430,194800,12578877330,16350,16350,16350,16350,0
20240430,194700,12578877330,16350,16350,16350,16350,0
20240430,194600,12578877330,16350,16350,16350,16350,0
20240430,194500,12578877330,16350,16350,16350,16350,0
20240430,194400,12578877330,16350,16350,16350,16350,0
20240430,194300,12578877330,16350,16350,16350,16350,0
20240430,194200,12578877330,16350,16350,16350,16350,0
20240430,194100,12578877330,16350,16350,16350,16350,0
20240430,194000,12578877330,16350,16350,16350,16350,0
20240430,193900,12578877330,16350,16350,16350,16350,0
20240430,193800,12578877330,16350,16350,16350,16350,0
20240430,193700,12578877330,16350,16350,16350,16350,27252
20240430,193600,12578877330,16350,16350,16350,16350,0
20240430,193500,12578877330,16350,16350,16350,16350,0
20240430,193400,12578877330,16350,16350,16350,16350,0
20240430,193300,12578877330,16350,16350,16350,16350,0
20240430,193200,12578877330,16350,16350,16350,16350,0
20240430,193100,12578877330,16350,16350,16350,16350,0
20240430,193000,12578877330,16350,16350,16350,16350,0
20240430,192900,12578877330,16350,16350,16350,16350,0
20240430,192800,12578877330,16350,16350,16350,16350,0
20240430,192700,12578877330,16350,16350,16350,16350,0
20240430,192600,12578877330,16350,16350,16350,16350,0
20240430,192500,12578877330,16350,16350,16350,16350,0
20240430,192400,12578877330,16350,16350,16350,16350,0
20240430,192300,12578877330,16350,16350,16350,16350,0
20240430,192200,12578877330,16350,16350,16350,16350,0
20240430,192100,12578877330,16350,16350,16350,16350,0
20240430,192000,12578877330,16350,16350,16350,16350,0
20240430,191900,12578877330,16350,16350,16350,16350,0
20240430,191800,12578877330,16350,16350,16350,16350,0
20240430,191700,12578877330,16350,16350,16350,16350,0
20240430,191600,12578877330,16350,16350,16350,16350,0
20240430,191500,12578877330,16350,16350,16350,16350,0
20240430,191400,12578877330,16350,16350,16350,16350,0
20240430,191300,12578877330,16350,16350,16350,16350,0
20240430,191200,12578877330,16350,16350,16350,16350,0
20240430,191100,12578877330,16350,16350,16350,16350,0
20240430,191000,12578877330,16350,16350,16350,16350,0
20240430,190900,12578877330,16350,16350,16350,16350,0
20240430,190800,12578877330,16350,16350,16350,16350,0
20240430,190700,12578877330,16350,16350,16350,16350,27252
20240430,190600,12578877330,16350,16350,16350,16350,0
20240430,190500,12578877330,16350,16350,16350,16350,0
20240430,190400,12578877330,16350,16350,16350,16350,0
20240430,190300,12578877330,16350,16350,16350,16350,0
20240430,190200,12578877330,16350,16350,16350,16350,0
20240430,190100,12578877330,16350,16350,16350,16350,0
20240430,190000,12578877330,16350,16350,16350,16350,0
20240430,185900,12578877330,16350,16350,16350,16350,0
20240430,185800,12578877330,16350,16350,16350,16350,0
20240430,185700,12578877330,16350,16350,16350,16350,0
20240430,185600,12578877330,16350,16350,16350,16350,0
20240430,185500,12578877330,16350,16350,16350,16350,0
20240430,185400,12578877330,16350,16350,16350,16350,0
20240430,185300,12578877330,16350,16350,16350,16350,0
20240430,185200,12578877330,16350,16350,16350,16350,0
20240430,185100,12578877330,16350,16350,16350,16350,0
20240430,185000,12578877330,16350,16350,16350,16350,0
20240430,184900,12578877330,16350,16350,16350,16350,0
20240430,184800,12578877330,16350,16350,16350,16350,0
20240430,184700,12578877330,16350,16350,16350,16350,0
20240430,184600,12578877330,16350,16350,16350,16350,0
20240430,184500,12578877330,16350,16350,16350,16350,0
20240430,184400,12578877330,16350,16350,16350,16350,0
20240430,184300,12578877330,16350,16350,16350,16350,0
20240430,184200,12578877330,16350,16350,16350,16350,0
20240430,184100,12578877330,16350,16350,16350,16350,0
20240430,184000,12578877330,16350,16350,16350,16350,0
20240430,183900,12578877330,16350,16350,16350,16350,0
20240430,183800,12578877330,16350,16350,16350,16350,0
20240430,183700,12578877330,16350,16350,16350,16350,27252
20240430,183600,12578877330,16350,16350,16350,16350,0
20240430,183500,12578877330,16350,16350,16350,16350,0
20240430,183400,12578877330,16350,16350,16350,16350,0
20240430,183300,12578877330,16350,16350,16350,16350,0
20240430,183200,12578877330,16350,16350,16350,16350,0
20240430,183100,12578877330,16350,16350,16350,16350,0
20240430,183000,12578877330,16350,16350,16350,16350,0
20240430,182900,12578877330,16350,16350,16350,16350,0
20240430,182800,12578877330,16350,16350,16350,16350,0
20240430,182700,12578877330,16350,16350,16350,16350,0
20240430,182600,12578877330,16350,16350,16350,16350,0
20240430,182500,12578877330,16350,16350,16350,16350,0
20240430,182400,12578877330,16350,16350,16350,16350,0
20240430,182300,12578877330,16350,16350,16350,16350,0
20240430,182200,12578877330,16350,16350,16350,16350,0
20240430,182100,12578877330,16350,16350,16350,16350,0
20240430,182000,12578877330,16350,16350,16350,16350,0
20240430,181900,12578877330,16350,16350,16350,16350,0
20240430,181800,12578877330,16350,16350,16350,16350,0
20240430,181700,12578877330,16350,16350,16350,16350,0
20240430,181600,12578877330,16350,16350,16350,16350,0
20240430,181500,12578877330,16350,16350,16350,16350,0
20240430,181400,12578877330,16350,16350,16350,16350,0
20240430,181300,12578877330,16350,16350,16350,16350,0
20240430,181200,12578877330,16350,16350,16350,16350,0
20240430,181100,12578877330,16350,16350,16350,16350,0
20240430,181000,12578877330,16350,16350,16350,16350,0
20240430,180900,12578877330,16350,16350,16350,16350,0
20240430,180800,12578877330,16350,16350,16350,16350,0
20240430,180700,12578877330,16350,16350,16350,16350,27252
20240430,180600,12578877330,16350,16350,16350,16350,0
20240430,180500,12578877330,16350,16350,16350,16350,0
20240430,180400,12578877330,16350,16350,16350,16350,0
20240430,180300,12578877330,16350,16350,16350,16350,0
20240430,180200,12578877330,16350,16350,16350,16350,0
20240430,180100,12578877330,16350,16350,16350,16350,0
20240430,180000,12578877330,16350,16350,16350,16350,0
20240430,175900,12578877330,16350,16350,16350,16350,0
20240430,175800,12578877330,16350,16350,16350,16350,0
20240430,175700,12578877330,16350,16350,16350,16350,0
20240430,175600,12578877330,16350,16350,16350,16350,0
20240430,175500,12578877330,16350,16350,16350,16350,0
20240430,175400,12578877330,16350,16350,16350,16350,0
20240430,175300,12578877330,16350,16350,16350,16350,0
20240430,175200,12578877330,16350,16350,16350,16350,0
20240430,175100,12578877330,16350,16350,16350,16350,0
20240430,175000,12578877330,16350,16350,16350,16350,0
20240430,174900,12578877330,16350,16350,16350,16350,0
20240430,174800,12578877330,16350,16350,16350,16350,0
20240430,174700,12578877330,16350,16350,16350,16350,0
20240430,174600,12578877330,16350,16350,16350,16350,0
20240430,174500,12578877330,16350,16350,16350,16350,0
20240430,174400,12578877330,16350,16350,16350,16350,0
20240430,174300,12578877330,16350,16350,16350,16350,0
20240430,174200,12578877330,16350,16350,16350,16350,0
20240430,174100,12578877330,16350,16350,16350,16350,0
20240430,174000,12578877330,16350,16350,16350,16350,0
20240430,173900,12578877330,16350,16350,16350,16350,0
20240430,173800,12578877330,16350,16350,16350,16350,0
20240430,173700,12578877330,16350,16350,16350,16350,27252
20240430,173600,12578877330,16350,16350,16350,16350,0
20240430,173500,12578877330,16350,16350,16350,16350,0
20240430,173400,12578877330,16350,16350,16350,16350,0
20240430,173300,12578877330,16350,16350,16350,16350,0
20240430,173200,12578877330,16350,16350,16350,16350,0
20240430,173100,12578877330,16350,16350,16350,16350,0
20240430,173000,12578877330,16350,16350,16350,16350,0
20240430,172900,12578877330,16350,16350,16350,16350,0
20240430,172800,12578877330,16350,16350,16350,16350,0
20240430,172700,12578877330,16350,16350,16350,16350,0
20240430,172600,12578877330,16350,16350,16350,16350,0
20240430,172500,12578877330,16350,16350,16350,16350,0
20240430,172400,12578877330,16350,16350,16350,16350,0
20240430,172300,12578877330,16350,16350,16350,16350,0
20240430,172200,12578877330,16350,16350,16350,16350,0
20240430,172100,12578877330,16350,16350,16350,16350,0
20240430,172000,12578877330,16350,16350,16350,16350,0
20240430,171900,12578877330,16350,16350,16350,16350,0
20240430,171800,12578877330,16350,16350,16350,16350,0
20240430,171700,12578877330,16350,16350,16350,16350,0
20240430,171600,12578877330,16350,16350,16350,16350,0
20240430,171500,12578877330,16350,16350,16350,16350,0
20240430,171400,12578877330,16350,16350,16350,16350,0
20240430,171300,12578877330,16350,16350,16350,16350,0
20240430,171200,12578877330,16350,16350,16350,16350,0
20240430,171100,12578877330,16350,16350,16350,16350,0
20240430,171000,12578877330,16350,16350,16350,16350,0
20240430,170900,12578877330,16350,16350,16350,16350,0
20240430,170800,12578877330,16350,16350,16350,16350,0
20240430,170700,12578877330,16350,16350,16350,16350,27252
20240430,170600,12578877330,16350,16350,16350,16350,0
20240430,170500,12578877330,16350,16350,16350,16350,0
20240430,170400,12578877330,16350,16350,16350,16350,0
20240430,170300,12578877330,16350,16350,16350,16350,0
20240430,170200,12578877330,16350,16350,16350,16350,0
20240430,170100,12578877330,16350,16350,16350,16350,0
20240430,170000,12578877330,16350,16350,16350,16350,0
20240430,165900,12578877330,16350,16350,16350,16350,0
20240430,165800,12578877330,16350,16350,16350,16350,0
20240430,165700,12578877330,16350,16350,16350,16350,0
20240430,165600,12578877330,16350,16350,16350,16350,0
20240430,165500,12578877330,16350,16350,16350,16350,0
20240430,165400,12578877330,16350,16350,16350,16350,0
20240430,165300,12578877330,16350,16350,16350,16350,0
20240430,165200,12578877330,16350,16350,16350,16350,0
20240430,165100,12578877330,16350,16350,16350,16350,0
20240430,165000,12578877330,16350,16350,16350,16350,0
20240430,164900,12578877330,16350,16350,16350,16350,0
20240430,164800,12578877330,16350,16350,16350,16350,0
20240430,164700,12578877330,16350,16350,16350,16350,0
20240430,164600,12578877330,16350,16350,16350,16350,0
20240430,164500,12578877330,16350,16350,16350,16350,0
20240430,164400,12578877330,16350,16350,16350,16350,0
20240430,164300,12578877330,16350,16350,16350,16350,0
20240430,164200,12578877330,16350,16350,16350,16350,0
20240430,164100,12578877330,16350,16350,16350,16350,0
20240430,164000,12578877330,16350,16350,16350,16350,0
20240430,163900,12578877330,16350,16350,16350,16350,0
20240430,163800,12578877330,16350,16350,16350,16350,0
20240430,163700,12578877330,16350,16350,16350,16350,27252
20240430,163600,12578877330,16350,16350,16350,16350,0
20240430,163500,12578877330,16350,16350,16350,16350,0
20240430,163400,12578877330,16350,16350,16350,16350,0
20240430,163300,12578877330,16350,16350,16350,16350,0
20240430,163200,12578877330,16350,16350,16350,16350,0
20240430,163100,12578877330,16350,16350,16350,16350,0
20240430,163000,12578877330,16350,16350,16350,16350,0
20240430,162900,12578877330,16350,16350,16350,16350,0
20240430,162800,12578877330,16350,16350,16350,16350,0
20240430,162700,12578877330,16350,16350,16350,16350,0
20240430,162600,12578877330,16350,16350,16350,16350,0
20240430,162500,12578877330,16350,16350,16350,16350,0
20240430,162400,12578877330,16350,16350,16350,16350,0
20240430,162300,12578877330,16350,16350,16350,16350,0
20240430,162200,12578877330,16350,16350,16350,16350,0
20240430,162100,12578877330,16350,16350,16350,16350,0
20240430,162000,12578877330,16350,16350,16350,16350,0
20240430,161900,12578877330,16350,16350,16350,16350,0
20240430,161800,12578877330,16350,16350,16350,16350,0
20240430,161700,12578877330,16350,16350,16350,16350,0
20240430,161600,12578877330,16350,16350,16350,16350,0
20240430,161500,12578877330,16350,16350,16350,16350,0
20240430,161400,12578877330,16350,16350,16350,16350,0
20240430,161300,12578877330,16350,16350,16350,16350,0
20240430,161200,12578877330,16350,16350,16350,16350,0
20240430,161100,12578877330,16350,16350,16350,16350,0
20240430,161000,12578877330,16350,16350,16350,16350,0
20240430,160900,12578877330,16350,16350,16350,16350,0
20240430,160800,12578877330,16350,16350,16350,16350,0
20240430,160700,12578877330,16350,16350,16350,16350,27252
20240430,160600,12578877330,16350,16350,16350,16350,0
20240430,160500,12578877330,16350,16350,16350,16350,0
20240430,160400,12578877330,16350,16350,16350,16350,0
20240430,160300,12578877330,16350,16350,16350,16350,0
20240430,160200,12578877330,16350,16350,16350,16350,0
20240430,160100,12578877330,16350,16350,16350,16350,0
20240430,160000,12578877330,16350,16350,16350,16350,0
20240430,155900,12578877330,16350,16350,16350,16350,0
20240430,155800,12578877330,16350,16350,16350,16350,0
20240430,155700,12578877330,16350,16350,16350,16350,0
20240430,155600,12578877330,16350,16350,16350,16350,0
20240430,155500,12578877330,16350,16350,16350,16350,0
20240430,155400,12578877330,16350,16350,16350,16350,0
20240430,155300,12578877330,16350,16350,16350,16350,0
20240430,155200,12578877330,16350,16350,16350,16350,0
20240430,155100,12578877330,16350,16350,16350,16350,0
20240430,155000,12578877330,16350,16350,16350,16350,0
20240430,154900,12578877330,16350,16350,16350,16350,0
20240430,154800,12578877330,16350,16350,16350,16350,0
20240430,154700,12578877330,16350,16350,16350,16350,0
20240430,154600,12578877330,16350,16350,16350,16350,0
20240430,154500,12578877330,16350,16350,16350,16350,0
20240430,154400,12578877330,16350,16350,16350,16350,0
20240430,154300,12578877330,16350,16350,16350,16350,0
20240430,154200,12578877330,16350,16350,16350,16350,0
20240430,154100,12578877330,16350,16350,16350,16350,0
20240430,154000,12578877330,16350,16350,16350,16350,0
20240430,153900,12578877330,16350,16350,16350,16350,0
20240430,153800,12578877330,16350,16350,16350,16350,0
20240430,153700,12578877330,16350,16350,16350,16350,27252
20240430,153600,12578877330,16350,16350,16350,16350,0
20240430,153500,12578877330,16350,16350,16350,16350,0
20240430,153400,12578877330,16350,16350,16350,16350,0
20240430,153300,12578877330,16350,16350,16350,16350,0
20240430,153200,12578877330,16350,16350,16350,16350,0
20240430,153100,12578877330,16350,16350,16350,16350,0
20240430,153000,12578877330,16350,16350,16350,16350,27252
20240430,152900,12133307130,16360,16360,16360,16360,0
20240430,152800,12133307130,16360,16360,16360,16360,0
20240430,152700,12133307130,16360,16360,16360,16360,0
20240430,152600,12133307130,16360,16360,16360,16360,0
20240430,152500,12133307130,16360,16360,16360,16360,0
20240430,152400,12133307130,16360,16360,16360,16360,0
20240430,152300,12133307130,16360,16360,16360,16360,0
20240430,152200,12133307130,16360,16360,16360,16360,0
20240430,152100,12133307130,16360,16360,16360,16360,0
20240430,152000,12133307130,16360,16360,16360,16360,0
20240430,151900,12133307130,16360,16350,16370,16340,3103
20240430,151800,12082548900,16360,16350,16360,16340,2355
20240430,151700,12044049190,16350,16370,16380,16350,3628
20240430,151600,11984679010,16370,16380,16380,16370,2690
20240430,151500,11940634550,16380,16380,16380,16370,1132
20240430,151400,11922093690,16380,16370,16390,16370,1793
20240430,151300,11892732030,16370,16340,16370,16340,3930
20240430,151200,11828470430,16340,16350,16350,16330,667
20240430,151100,11817570760,16350,16340,16360,16330,7467
20240430,151000,11695561170,16330,16340,16340,16330,2498
20240430,150900,11654752770,16340,16340,16340,16330,1018
20240430,150800,11638125990,16350,16340,16350,16340,1464
20240430,150700,11614203040,16340,16340,16350,16340,707
20240430,150600,11602650580,16350,16350,16350,16340,1411
20240430,150500,11579587630,16360,16350,16360,16350,1151
20240430,150400,11560767860,16350,16350,16360,16350,1016
20240430,150300,11544155880,16360,16360,16360,16340,2180
20240430,150200,11508503450,16370,16380,16380,16360,597
20240430,150100,11498733730,16370,16340,16370,16340,3409
20240430,150000,11442970650,16340,16350,16360,16340,1863
20240430,145900,11412516040,16350,16350,16360,16350,927
20240430,145800,11397354070,16360,16350,16360,16340,1108
20240430,145700,11379239370,16350,16340,16360,16330,3068
20240430,145600,11329101010,16340,16340,16350,16340,917
20240430,145500,11314116780,16350,16330,16350,16330,1230
20240430,145400,11294019630,16330,16320,16350,16320,2675
20240430,145300,11250324520,16320,16320,16330,16320,1104
20240430,145200,11232304170,16320,16320,16340,16320,1061
20240430,145100,11214976990,16320,16320,16340,16320,1282
20240430,145000,11194049920,16310,16320,16330,16310,1563
20240430,144900,11168542250,16320,16320,16330,16320,833
20240430,144800,11154945910,16320,16320,16330,16310,499
20240430,144700,11146802590,16320,16310,16330,16300,3250
20240430,144600,11093772360,16310,16320,16320,16300,3890
20240430,144500,11030337940,16310,16310,16320,16300,1200
20240430,144400,11010767850,16310,16310,16320,16310,361
20240430,144300,11004879590,16310,16320,16320,16300,1214
20240430,144200,10985080240,16320,16310,16320,16300,3750
20240430,144100,10923906310,16310,16310,16320,16310,1053
20240430,144000,10906729580,16310,16320,16320,16310,946
20240430,143900,10891294990,16320,16330,16330,16320,2692
20240430,143800,10847359670,16320,16310,16350,16310,2613
20240430,143700,10804698050,16310,16330,16330,16310,1746
20240430,143600,10776203070,16330,16340,16350,16330,1386
20240430,143500,10753560600,16340,16340,16350,16330,1515
20240430,143400,10728804740,16340,16330,16360,16330,2785
20240430,143300,10683284870,16330,16330,16360,16320,3102
20240430,143200,10632600000,16320,16310,16330,16300,3554
20240430,143100,10574610640,16310,16320,16330,16310,1632
20240430,143000,10547979870,16320,16330,16330,16320,914
20240430,142900,10533055290,16330,16340,16340,16320,922
20240430,142800,10517998170,16320,16300,16330,16270,13171
20240430,142700,10303369100,16300,16300,16310,16300,4946
20240430,142600,10222747280,16300,16320,16320,16300,3242
20240430,142500,10169875270,16320,16330,16330,16320,2620
20240430,142400,10127110860,16330,16340,16340,16330,2297
20240430,142300,10089590500,16340,16340,16350,16340,1812
20240430,142200,10059979020,16340,16350,16350,16340,1570
20240430,142100,10034323840,16340,16360,16370,16340,9423
20240430,142000,9880232880,16370,16370,16380,16360,2403
20240430,141900,9840895430,16380,16370,16380,16370,849
20240430,141800,9826997180,16370,16370,16380,16370,711
20240430,141700,9815356600,16370,16390,16390,16370,1742
20240430,141600,9786821810,16380,16390,16390,16380,3397
20240430,141500,9731175480,16390,16410,16410,16380,14539
20240430,141400,9492783880,16410,16410,16410,16400,1028
20240430,141300,9475920730,16410,16400,16410,16400,752
20240430,141200,9463581110,16400,16400,16410,16400,834
20240430,141100,9449899490,16400,16400,16410,16400,1625
20240430,141000,9423237750,16400,16410,16410,16400,1539
20240430,140900,9397992960,16410,16400,16410,16400,2202
20240430,140800,9361862720,16410,16420,16420,16400,609
20240430,140700,9351871020,16410,16410,16410,16400,1278
20240430,140600,9330900420,16400,16410,16410,16400,1897
20240430,140500,9299780800,16400,16400,16410,16400,2010
20240430,140400,9266805380,16400,16410,16410,16400,1250
20240430,140300,9246299020,16400,16400,16420,16400,958
20240430,140200,9230579970,16400,16410,16410,16400,815
20240430,140100,9217205840,16400,16410,16420,16400,4339
20240430,140000,9146015270,16410,16410,16410,16410,2774
20240430,135900,9100493930,16410,16420,16420,16410,1923
20240430,135800,9068937270,16410,16420,16420,16410,1277
20240430,135700,9047981690,16410,16410,16420,16410,1565
20240430,135600,9022299740,16410,16410,16420,16410,1469
20240430,135500,8998193180,16410,16420,16430,16410,1830
20240430,135400,8968147290,16420,16420,16430,16420,3318
20240430,135300,8913665410,16420,16420,16430,16420,577
20240430,135200,8904187390,16420,16430,16440,16420,6480
20240430,135100,8797722650,16430,16440,16440,16430,2204
20240430,135000,8761510580,16440,16440,16450,16440,801
20240430,134900,8748341910,16440,16440,16450,16440,898
20240430,134800,8733578120,16440,16440,16450,16440,4753
20240430,134700,8655438490,16440,16440,16450,16440,814
20240430,134600,8642056110,16440,16440,16450,16440,1120
20240430,134500,8623643180,16450,16440,16450,16440,1597
20240430,134400,8597388240,16440,16440,16450,16440,777
20240430,134300,8584613460,16450,16450,16450,16440,731
20240430,134200,8572589180,16450,16460,16460,16450,645
20240430,134100,8561972990,16450,16450,16460,16440,2333
20240430,134000,8523593320,16450,16450,16450,16440,749
20240430,133900,8511279290,16440,16450,16450,16440,1220
20240430,133800,8491221710,16450,16450,16460,16440,449
20240430,133700,8483836180,16450,16450,16450,16440,2069
20240430,133600,8449812240,16440,16440,16450,16440,980
20240430,133500,8433699510,16440,16450,16450,16440,376
20240430,133400,8427515230,16450,16460,16460,16450,425
20240430,133300,8420523880,16450,16440,16450,16440,973
20240430,133200,8404519630,16450,16440,16450,16440,883
20240430,133100,8389994730,16440,16450,16450,16440,1024
20240430,133000,8373154250,16450,16460,16460,16450,292
20240430,132900,8368350840,16450,16460,16460,16450,996
20240430,132800,8351965880,16450,16460,16460,16450,615
20240430,132700,8341845820,16460,16460,16460,16460,615
20240430,132600,8331722920,16460,16460,16460,16450,950
20240430,132500,8316087790,16450,16460,16460,16450,670
20240430,132400,8305062140,16460,16460,16460,16450,2370
20240430,132300,8266067380,16460,16460,16460,16460,272
20240430,132200,8261590260,16460,16460,16460,16450,1389
20240430,132100,8238729980,16460,16470,16470,16460,728
20240430,132000,8226745800,16460,16460,16470,16460,2194
20240430,131900,8190627220,16470,16460,16470,16460,493
20240430,131800,8182512190,16460,16460,16470,16460,557
20240430,131700,8173343900,16470,16470,16480,16470,560
20240430,131600,8164120670,16480,16460,16480,16460,727
20240430,131500,8152146370,16460,16460,16470,16460,626
20240430,131400,8141842390,16460,16470,16470,16460,1260
20240430,131300,8121101070,16470,16490,16490,16470,372
20240430,131200,8114973790,16480,16450,16490,16450,3422
20240430,131100,8058618790,16460,16460,16460,16450,433
20240430,131000,8051494830,16460,16460,16460,16450,1217
20240430,130900,8031469240,16460,16450,16460,16450,649
20240430,130800,8020792020,16460,16450,16460,16450,1855
20240430,130700,7990260350,16450,16450,16460,16450,592
20240430,130600,7980521850,16450,16460,16460,16450,400
20240430,130500,7973941680,16460,16460,16460,16450,902
20240430,130400,7959095310,16450,16460,16460,16450,654
20240430,130300,7948334610,16460,16460,16470,16460,835
20240430,130200,7934589910,16460,16470,16470,16460,291
20240430,130100,7929800020,16470,16450,16470,16440,1532
20240430,130000,7904598730,16440,16440,16450,16440,1076
20240430,125900,7886904950,16450,16440,16450,16440,1368
20240430,125800,7864407410,16440,16450,16450,16440,667
20240430,125700,7853440040,16450,16450,16460,16450,603
20240430,125600,7843520640,16450,16450,16460,16450,1480
20240430,125500,7819174630,16450,16450,16460,16450,525
20240430,125400,7810538270,16450,16450,16460,16450,404
20240430,125300,7803892460,16450,16450,16470,16450,957
20240430,125200,7788140680,16450,16450,16460,16440,999
20240430,125100,7771710630,16460,16440,16460,16440,1537
20240430,125000,7746430530,16440,16450,16460,16440,2479
20240430,124900,7705652600,16450,16450,16460,16450,875
20240430,124800,7691257550,16450,16460,16460,16450,2213
20240430,124700,7654835290,16460,16460,16470,16460,632
20240430,124600,7644432100,16470,16470,16470,16460,776
20240430,124500,7631652490,16470,16470,16470,16460,722
20240430,124400,7619762430,16470,16470,16470,16460,948
20240430,124300,7604148880,16470,16470,16470,16460,796
20240430,124200,7591041400,16470,16470,16470,16470,220
20240430,124100,7587418000,16460,16460,16470,16460,1353
20240430,124000,7565143170,16460,16450,16470,16450,5415
20240430,123900,7476011060,16460,16460,16460,16450,3204
20240430,123800,7423276530,16460,16470,16470,16460,1180
20240430,123700,7403846280,16460,16460,16470,16460,794
20240430,123600,7390776650,16460,16480,16480,16460,1416
20240430,123500,7367455180,16470,16470,16480,16470,522
20240430,123400,7358857540,16460,16470,16480,16460,905
20240430,123300,7343954200,16470,16460,16470,16460,1998
20240430,123200,7311056490,16460,16460,16470,16460,828
20240430,123100,7297424800,16460,16470,16470,16460,313
20240430,123000,7292272280,16460,16460,16470,16460,163
20240430,122900,7289589110,16470,16470,16470,16460,756
20240430,122800,7277141000,16470,16470,16470,16470,579
20240430,122700,7267604870,16470,16460,16480,16460,486
20240430,122600,7259603330,16460,16470,16470,16450,857
20240430,122500,7245502150,16460,16480,16480,16460,684
20240430,122400,7234237060,16480,16460,16490,16460,3876
20240430,122300,7170425230,16460,16450,16460,16450,1038
20240430,122200,7153340470,16450,16460,16470,16450,1349
20240430,122100,7131142110,16470,16460,16470,16460,627
20240430,122000,7120821670,16470,16460,16470,16460,694
20240430,121900,7109397430,16460,16470,16470,16460,749
20240430,121800,7097068040,16460,16460,16470,16460,1100
20240430,121700,7078962000,16460,16460,16470,16460,382
20240430,121600,7072674120,16460,16470,16480,16460,745
20240430,121500,7060405250,16470,16470,16480,16470,503
20240430,121400,7052120830,16470,16480,16480,16470,549
20240430,121300,7043078290,16480,16470,16480,16460,773
20240430,121200,7030349520,16460,16470,16480,16460,498
20240430,121100,7022148160,16470,16470,16480,16470,854
20240430,121000,7008082760,16470,16470,16480,16470,284
20240430,120900,7003405260,16480,16480,16480,16480,273
20240430,120800,6998906220,16470,16460,16480,16460,719
20240430,120700,6987066500,16460,16470,16470,16460,628
20240430,120600,6976724530,16470,16470,16480,16470,806
20240430,120500,6963449600,16470,16470,16480,16470,710
20240430,120400,6951751690,16470,16470,16480,16470,444
20240430,120300,6944438950,16470,16460,16470,16460,700
20240430,120200,6932914460,16460,16470,16470,16460,594
20240430,120100,6923135040,16470,16470,16470,16470,422
20240430,120000,6916184700,16470,16470,16470,16470,651
20240430,115900,6905462730,16470,16470,16470,16470,458
20240430,115800,6897919470,16480,16470,16480,16470,746
20240430,115700,6885627740,16480,16500,16500,16470,372
20240430,115600,6879495980,16500,16480,16500,16470,1004
20240430,115500,6862949210,16470,16470,16480,16470,746
20240430,115400,6850660670,16470,16460,16480,16460,1378
20240430,115300,6827963750,16460,16470,16470,16460,134
20240430,115200,6825758100,16460,16480,16480,16460,1263
20240430,115100,6804965300,16470,16480,16480,16470,530
20240430,115000,6796235190,16470,16460,16470,16460,807
20240430,114900,6782945880,16460,16470,16470,16460,179
20240430,114800,6779998590,16470,16500,16500,16470,943
20240430,114700,6764447650,16500,16500,16500,16500,136
20240430,114600,6762203650,16500,16500,16510,16500,176
20240430,114500,6759299140,16510,16550,16550,16510,1202
20240430,114400,6739432520,16550,16550,16560,16540,796
20240430,114300,6726258890,16550,16550,16550,16540,306
20240430,114200,6721194850,16550,16520,16550,16520,1355
20240430,114100,6698798070,16520,16520,16530,16500,981
20240430,114000,6682596200,16520,16460,16520,16460,8177
20240430,113900,6547837200,16460,16460,16460,16450,526
20240430,113800,6539180350,16450,16450,16460,16440,912
20240430,113700,6524179210,16450,16460,16460,16450,516
20240430,113600,6515691000,16460,16440,16460,16440,1592
20240430,113500,6489505520,16440,16450,16450,16440,440
20240430,113400,6482271310,16440,16440,16450,16440,709
20240430,113300,6470614340,16450,16440,16450,16430,2524
20240430,113200,6429116870,16440,16440,16450,16440,1203
20240430,113100,6409339350,16440,16440,16450,16440,1894
20240430,113000,6378192690,16440,16440,16450,16440,2188
20240430,112900,6342221930,16450,16460,16460,16440,1788
20240430,112800,6312810190,16450,16460,16460,16450,4291
20240430,112700,6242222880,16460,16460,16470,16450,2763
20240430,112600,6196751000,16460,16470,16480,16460,6668
20240430,112500,6086929200,16470,16490,16490,16470,7514
20240430,112400,5963102860,16480,16490,16490,16480,4170
20240430,112300,5894340000,16500,16490,16500,16490,1546
20240430,112200,5868844740,16490,16490,16500,16490,688
20240430,112100,5857498840,16490,16490,16500,16490,950
20240430,112000,5841830760,16490,16490,16500,16490,2263
20240430,111900,5804512890,16490,16500,16500,16490,731
20240430,111800,5792457650,16490,16500,16500,16490,1530
20240430,111700,5767225350,16490,16500,16500,16490,1832
20240430,111600,5737008290,16490,16500,16500,16490,1302
20240430,111500,5715529340,16500,16510,16510,16500,1042
20240430,111400,5698336230,16510,16510,16510,16500,757
20240430,111300,5685842460,16510,16500,16510,16500,1124
20240430,111200,5667291110,16500,16490,16510,16490,1789
20240430,111100,5637776960,16490,16490,16490,16480,1676
20240430,111000,5610143220,16490,16480,16490,16480,989
20240430,110900,5593836710,16490,16490,16490,16480,1008
20240430,110800,5577219890,16490,16490,16500,16480,1358
20240430,110700,5554830800,16490,16500,16500,16490,580
20240430,110600,5545266100,16490,16480,16490,16480,1299
20240430,110500,5523851880,16490,16480,16490,16480,628
20240430,110400,5513501570,16490,16510,16510,16480,3318
20240430,110300,5458803340,16510,16500,16510,16500,657
20240430,110200,5447962720,16500,16500,16510,16490,1779
20240430,110100,5418607150,16510,16500,16510,16490,1675
20240430,110000,5390979660,16490,16490,16500,16490,1610
20240430,105900,5364422450,16490,16490,16500,16480,1605
20240430,105800,5337960260,16490,16490,16490,16480,1967
20240430,105700,5305543270,16480,16500,16500,16480,1800
20240430,105600,5275858570,16500,16510,16520,16500,3197
20240430,105500,5223088500,16520,16500,16520,16500,1293
20240430,105400,5201738590,16500,16500,16510,16500,1155
20240430,105300,5182675300,16500,16510,16520,16500,1275
20240430,105200,5161632090,16520,16520,16530,16500,1152
20240430,105100,5142609090,16510,16520,16520,16500,940
20240430,105000,5127087030,16520,16510,16530,16510,1399
20240430,104900,5103975640,16510,16480,16540,16480,3620
20240430,104800,5044277330,16480,16490,16490,16480,1700
20240430,104700,5016258230,16480,16480,16500,16480,1072
20240430,104600,4998586900,16480,16490,16500,16470,3130
20240430,104500,4946999200,16500,16500,16520,16480,3178
20240430,104400,4894591670,16500,16490,16540,16480,6678
20240430,104300,4784429740,16490,16500,16500,16470,9709
20240430,104200,4624434520,16490,16510,16510,16490,2399
20240430,104100,4584869450,16500,16510,16530,16500,1957
20240430,104000,4552568980,16500,16490,16500,16490,2116
20240430,103900,4517667910,16500,16540,16550,16490,20595
20240430,103800,4177542140,16540,16560,16560,16540,1286
20240430,103700,4156261280,16560,16560,16560,16550,2616
20240430,103600,4112962610,16560,16570,16570,16550,2422
20240430,103500,4072857220,16570,16570,16570,16560,1476
20240430,103400,4048410840,16570,16570,16570,16560,2951
20240430,103300,3999524730,16570,16570,16570,16550,1923
20240430,103200,3967677680,16570,16560,16570,16550,2135
20240430,103100,3932327940,16560,16570,16570,16560,2802
20240430,103000,3885924370,16580,16610,16610,16580,3671
20240430,102900,3824990260,16600,16610,16610,16600,1351
20240430,102800,3802561990,16600,16620,16620,16600,1448
20240430,102700,3778512670,16610,16620,16620,16610,1000
20240430,102600,3761902640,16620,16620,16630,16620,335
20240430,102500,3756334920,16620,16630,16630,16620,598
20240430,102400,3746393570,16630,16620,16630,16620,674
20240430,102300,3735188950,16620,16610,16620,16600,815
20240430,102200,3721654270,16610,16630,16630,16610,946
20240430,102100,3705931430,16620,16590,16620,16580,1515
20240430,102000,3680790920,16600,16590,16620,16590,3197
20240430,101900,3627724570,16590,16550,16590,16550,2015
20240430,101800,3594341200,16550,16540,16550,16520,2819
20240430,101700,3547737580,16540,16530,16540,16530,2944
20240430,101600,3499046630,16530,16530,16540,16520,4342
20240430,101500,3427273880,16540,16540,16550,16540,2405
20240430,101400,3387487120,16550,16550,16560,16550,2188
20240430,101300,3351275570,16550,16560,16570,16540,2800
20240430,101200,3304936480,16560,16590,16590,16560,7080
20240430,101100,3187602650,16590,16650,16650,16580,6407
20240430,101000,3081170440,16650,16660,16670,16640,5968
20240430,100900,2981784340,16670,16660,16670,16650,1848
20240430,100800,2950997540,16660,16680,16680,16650,7590
20240430,100700,2824538420,16680,16690,16690,16670,2581
20240430,100600,2781494020,16690,16690,16700,16680,3942
20240430,100500,2715723960,16700,16730,16730,16690,13520
20240430,100400,2489832810,16730,16730,16730,16720,1060
20240430,100300,2472103660,16730,16750,16750,16720,4794
20240430,100200,2391897640,16740,16750,16760,16740,2349
20240430,100100,2352558160,16750,16760,16760,16750,931
20240430,100000,2336961530,16770,16780,16780,16760,3316
20240430,095900,2281365620,16780,16780,16780,16770,369
20240430,095800,2275173900,16760,16780,16780,16760,2007
20240430,095700,2241524180,16780,16790,16790,16770,1149
20240430,095600,2222250490,16780,16760,16790,16760,1790
20240430,095500,2192236870,16760,16800,16800,16760,6570
20240430,095400,2081971090,16790,16780,16790,16770,2144
20240430,095300,2045982650,16780,16780,16790,16760,1838
20240430,095200,2015153380,16780,16780,16800,16780,1306
20240430,095100,1993227190,16780,16770,16780,16750,4436
20240430,095000,1918917440,16760,16770,16770,16760,3144
20240430,094900,1866205630,16770,16790,16790,16770,1475
20240430,094800,1841455630,16790,16780,16790,16770,1373
20240430,094700,1818420310,16770,16790,16790,16770,2569
20240430,094600,1775328460,16780,16800,16810,16780,1660
20240430,094500,1747446440,16800,16830,16830,16800,2978
20240430,094400,1697394820,16830,16830,16840,16830,2236
20240430,094300,1659762750,16830,16840,16840,16830,486
20240430,094200,1651582150,16840,16860,16860,16830,2340
20240430,094100,1612187950,16850,16850,16860,16850,770
20240430,094000,1599213280,16840,16840,16850,16840,1676
20240430,093900,1570987500,16840,16850,16870,16840,3873
20240430,093800,1505724950,16850,16870,16870,16850,1018
20240430,093700,1488561010,16870,16880,16890,16870,1391
20240430,093600,1465070620,16880,16880,16890,16880,1220
20240430,093500,1444475820,16870,16860,16880,16860,2131
20240430,093400,1408519060,16860,16840,16860,16840,2981
20240430,093300,1358290260,16840,16870,16870,16840,1181
20240430,093200,1338389690,16860,16850,16870,16850,807
20240430,093100,1324785850,16870,16870,16880,16850,2680
20240430,093000,1279588890,16870,16850,16870,16840,2776
20240430,092900,1232812730,16850,16850,16860,16850,1883
20240430,092800,1201074210,16850,16880,16880,16850,2255
20240430,092700,1163057180,16880,16910,16910,16860,2758
20240430,092600,1116505890,16900,16840,16900,16840,3260
20240430,092500,1061479690,16850,16870,16870,16850,1059
20240430,092400,1043627550,16870,16860,16870,16860,1213
20240430,092300,1023170660,16870,16860,16880,16850,1926
20240430,092200,990690080,16860,16860,16870,16850,947
20240430,092100,974723030,16870,16890,16890,16860,1056
20240430,092000,956904960,16890,16900,16900,16880,2124
20240430,091900,921033320,16900,16850,16910,16850,2899
20240430,091800,872097620,16860,16830,16860,16800,4270
20240430,091700,800295900,16830,16830,16840,16830,474
20240430,091600,792314830,16830,16870,16870,16820,864
20240430,091500,777753820,16860,16750,16860,16750,5406
20240430,091400,686930560,16750,16750,16760,16750,518
20240430,091300,678253610,16750,16750,16750,16740,2330
20240430,091200,639227250,16750,16780,16790,16750,2588
20240430,091100,595838610,16780,16800,16800,16770,1910
20240430,091000,563779850,16790,16830,16830,16790,1975
20240430,090900,530593460,16830,16850,16850,16830,1267
20240430,090800,509267220,16850,16870,16870,16830,2887
20240430,090700,460633520,16890,16830,16890,16790,1616
20240430,090600,433427600,16790,16740,16830,16740,1792
20240430,090500,403375140,16740,16740,16740,16720,2460
20240430,090400,362221720,16740,16770,16770,16740,1510
20240430,090300,336936920,16750,16790,16800,16740,5641
20240430,090200,242311000,16800,16880,16890,16800,6768
20240430,090100,128377910,16870,16910,16910,16860,1740
20240430,090000,99015460,16910,16950,16990,16890,5847