stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,201800,3979214870,8290,8290,8290,8290,10069
20240408,201700,3979214870,8290,8290,8290,8290,0
20240408,201600,3979214870,8290,8290,8290,8290,0
20240408,201500,3979214870,8290,8290,8290,8290,0
20240408,201400,3979214870,8290,8290,8290,8290,0
20240408,201300,3979214870,8290,8290,8290,8290,0
20240408,201200,3979214870,8290,8290,8290,8290,0
20240408,201100,3979214870,8290,8290,8290,8290,0
20240408,201000,3979214870,8290,8290,8290,8290,0
20240408,200900,3979214870,8290,8290,8290,8290,0
20240408,200800,3979214870,8290,8290,8290,8290,0
20240408,200700,3979214870,8290,8290,8290,8290,0
20240408,200600,3979214870,8290,8290,8290,8290,0
20240408,200500,3979214870,8290,8290,8290,8290,0
20240408,200400,3979214870,8290,8290,8290,8290,0
20240408,200300,3979214870,8290,8290,8290,8290,0
20240408,200200,3979214870,8290,8290,8290,8290,0
20240408,200100,3979214870,8290,8290,8290,8290,0
20240408,200000,3979214870,8290,8290,8290,8290,0
20240408,195900,3979214870,8290,8290,8290,8290,0
20240408,195800,3979214870,8290,8290,8290,8290,0
20240408,195700,3979214870,8290,8290,8290,8290,0
20240408,195600,3979214870,8290,8290,8290,8290,0
20240408,195500,3979214870,8290,8290,8290,8290,0
20240408,195400,3979214870,8290,8290,8290,8290,0
20240408,195300,3979214870,8290,8290,8290,8290,0
20240408,195200,3979214870,8290,8290,8290,8290,0
20240408,195100,3979214870,8290,8290,8290,8290,0
20240408,195000,3979214870,8290,8290,8290,8290,0
20240408,194900,3979214870,8290,8290,8290,8290,0
20240408,194800,3979214870,8290,8290,8290,8290,10069
20240408,194700,3979214870,8290,8290,8290,8290,0
20240408,194600,3979214870,8290,8290,8290,8290,0
20240408,194500,3979214870,8290,8290,8290,8290,0
20240408,194400,3979214870,8290,8290,8290,8290,0
20240408,194300,3979214870,8290,8290,8290,8290,0
20240408,194200,3979214870,8290,8290,8290,8290,0
20240408,194100,3979214870,8290,8290,8290,8290,0
20240408,194000,3979214870,8290,8290,8290,8290,0
20240408,193900,3979214870,8290,8290,8290,8290,0
20240408,193800,3979214870,8290,8290,8290,8290,0
20240408,193700,3979214870,8290,8290,8290,8290,0
20240408,193600,3979214870,8290,8290,8290,8290,0
20240408,193500,3979214870,8290,8290,8290,8290,0
20240408,193400,3979214870,8290,8290,8290,8290,0
20240408,193300,3979214870,8290,8290,8290,8290,0
20240408,193200,3979214870,8290,8290,8290,8290,0
20240408,193100,3979214870,8290,8290,8290,8290,0
20240408,193000,3979214870,8290,8290,8290,8290,0
20240408,192900,3979214870,8290,8290,8290,8290,0
20240408,192800,3979214870,8290,8290,8290,8290,0
20240408,192700,3979214870,8290,8290,8290,8290,0
20240408,192600,3979214870,8290,8290,8290,8290,0
20240408,192500,3979214870,8290,8290,8290,8290,0
20240408,192400,3979214870,8290,8290,8290,8290,0
20240408,192300,3979214870,8290,8290,8290,8290,0
20240408,192200,3979214870,8290,8290,8290,8290,0
20240408,192100,3979214870,8290,8290,8290,8290,0
20240408,192000,3979214870,8290,8290,8290,8290,0
20240408,191900,3979214870,8290,8290,8290,8290,0
20240408,191800,3979214870,8290,8290,8290,8290,10069
20240408,191700,3979214870,8290,8290,8290,8290,0
20240408,191600,3979214870,8290,8290,8290,8290,0
20240408,191500,3979214870,8290,8290,8290,8290,0
20240408,191400,3979214870,8290,8290,8290,8290,0
20240408,191300,3979214870,8290,8290,8290,8290,0
20240408,191200,3979214870,8290,8290,8290,8290,0
20240408,191100,3979214870,8290,8290,8290,8290,0
20240408,191000,3979214870,8290,8290,8290,8290,0
20240408,190900,3979214870,8290,8290,8290,8290,0
20240408,190800,3979214870,8290,8290,8290,8290,0
20240408,190700,3979214870,8290,8290,8290,8290,0
20240408,190600,3979214870,8290,8290,8290,8290,0
20240408,190500,3979214870,8290,8290,8290,8290,0
20240408,190400,3979214870,8290,8290,8290,8290,0
20240408,190300,3979214870,8290,8290,8290,8290,0
20240408,190200,3979214870,8290,8290,8290,8290,0
20240408,190100,3979214870,8290,8290,8290,8290,0
20240408,190000,3979214870,8290,8290,8290,8290,0
20240408,185900,3979214870,8290,8290,8290,8290,0
20240408,185800,3979214870,8290,8290,8290,8290,0
20240408,185700,3979214870,8290,8290,8290,8290,0
20240408,185600,3979214870,8290,8290,8290,8290,0
20240408,185500,3979214870,8290,8290,8290,8290,0
20240408,185400,3979214870,8290,8290,8290,8290,0
20240408,185300,3979214870,8290,8290,8290,8290,0
20240408,185200,3979214870,8290,8290,8290,8290,0
20240408,185100,3979214870,8290,8290,8290,8290,0
20240408,185000,3979214870,8290,8290,8290,8290,0
20240408,184900,3979214870,8290,8290,8290,8290,0
20240408,184800,3979214870,8290,8290,8290,8290,10069
20240408,184700,3979214870,8290,8290,8290,8290,0
20240408,184600,3979214870,8290,8290,8290,8290,0
20240408,184500,3979214870,8290,8290,8290,8290,0
20240408,184400,3979214870,8290,8290,8290,8290,0
20240408,184300,3979214870,8290,8290,8290,8290,0
20240408,184200,3979214870,8290,8290,8290,8290,0
20240408,184100,3979214870,8290,8290,8290,8290,0
20240408,184000,3979214870,8290,8290,8290,8290,0
20240408,183900,3979214870,8290,8290,8290,8290,0
20240408,183800,3979214870,8290,8290,8290,8290,0
20240408,183700,3979214870,8290,8290,8290,8290,0
20240408,183600,3979214870,8290,8290,8290,8290,0
20240408,183500,3979214870,8290,8290,8290,8290,0
20240408,183400,3979214870,8290,8290,8290,8290,0
20240408,183300,3979214870,8290,8290,8290,8290,0
20240408,183200,3979214870,8290,8290,8290,8290,0
20240408,183100,3979214870,8290,8290,8290,8290,0
20240408,183000,3979214870,8290,8290,8290,8290,0
20240408,182900,3979214870,8290,8290,8290,8290,0
20240408,182800,3979214870,8290,8290,8290,8290,0
20240408,182700,3979214870,8290,8290,8290,8290,0
20240408,182600,3979214870,8290,8290,8290,8290,0
20240408,182500,3979214870,8290,8290,8290,8290,0
20240408,182400,3979214870,8290,8290,8290,8290,0
20240408,182300,3979214870,8290,8290,8290,8290,0
20240408,182200,3979214870,8290,8290,8290,8290,0
20240408,182100,3979214870,8290,8290,8290,8290,0
20240408,182000,3979214870,8290,8290,8290,8290,0
20240408,181900,3979214870,8290,8290,8290,8290,0
20240408,181800,3979214870,8290,8290,8290,8290,10069
20240408,181700,3979214870,8290,8290,8290,8290,0
20240408,181600,3979214870,8290,8290,8290,8290,0
20240408,181500,3979214870,8290,8290,8290,8290,0
20240408,181400,3979214870,8290,8290,8290,8290,0
20240408,181300,3979214870,8290,8290,8290,8290,0
20240408,181200,3979214870,8290,8290,8290,8290,0
20240408,181100,3979214870,8290,8290,8290,8290,0
20240408,181000,3979214870,8290,8290,8290,8290,0
20240408,180900,3979214870,8290,8290,8290,8290,0
20240408,180800,3979214870,8290,8290,8290,8290,0
20240408,180700,3979214870,8290,8290,8290,8290,0
20240408,180600,3979214870,8290,8290,8290,8290,0
20240408,180500,3979214870,8290,8290,8290,8290,0
20240408,180400,3979214870,8290,8290,8290,8290,0
20240408,180300,3979214870,8290,8290,8290,8290,0
20240408,180200,3979214870,8290,8290,8290,8290,0
20240408,180100,3979214870,8290,8290,8290,8290,0
20240408,180000,3979214870,8290,8290,8290,8290,0
20240408,175900,3979214870,8290,8290,8290,8290,0
20240408,175800,3979214870,8290,8290,8290,8290,0
20240408,175700,3979214870,8290,8290,8290,8290,0
20240408,175600,3979214870,8290,8290,8290,8290,0
20240408,175500,3979214870,8290,8290,8290,8290,0
20240408,175400,3979214870,8290,8290,8290,8290,0
20240408,175300,3979214870,8290,8290,8290,8290,0
20240408,175200,3979214870,8290,8290,8290,8290,0
20240408,175100,3979214870,8290,8290,8290,8290,0
20240408,175000,3979214870,8290,8290,8290,8290,0
20240408,174900,3979214870,8290,8290,8290,8290,0
20240408,174800,3979214870,8290,8290,8290,8290,10069
20240408,174700,3979214870,8290,8290,8290,8290,0
20240408,174600,3979214870,8290,8290,8290,8290,0
20240408,174500,3979214870,8290,8290,8290,8290,0
20240408,174400,3979214870,8290,8290,8290,8290,0
20240408,174300,3979214870,8290,8290,8290,8290,0
20240408,174200,3979214870,8290,8290,8290,8290,0
20240408,174100,3979214870,8290,8290,8290,8290,0
20240408,174000,3979214870,8290,8290,8290,8290,0
20240408,173900,3979214870,8290,8290,8290,8290,0
20240408,173800,3979214870,8290,8290,8290,8290,0
20240408,173700,3979214870,8290,8290,8290,8290,0
20240408,173600,3979214870,8290,8290,8290,8290,0
20240408,173500,3979214870,8290,8290,8290,8290,0
20240408,173400,3979214870,8290,8290,8290,8290,0
20240408,173300,3979214870,8290,8290,8290,8290,0
20240408,173200,3979214870,8290,8290,8290,8290,0
20240408,173100,3979214870,8290,8290,8290,8290,0
20240408,173000,3979214870,8290,8290,8290,8290,0
20240408,172900,3979214870,8290,8290,8290,8290,0
20240408,172800,3979214870,8290,8290,8290,8290,0
20240408,172700,3979214870,8290,8290,8290,8290,0
20240408,172600,3979214870,8290,8290,8290,8290,0
20240408,172500,3979214870,8290,8290,8290,8290,0
20240408,172400,3979214870,8290,8290,8290,8290,0
20240408,172300,3979214870,8290,8290,8290,8290,0
20240408,172200,3979214870,8290,8290,8290,8290,0
20240408,172100,3979214870,8290,8290,8290,8290,0
20240408,172000,3979214870,8290,8290,8290,8290,0
20240408,171900,3979214870,8290,8290,8290,8290,0
20240408,171800,3979214870,8290,8290,8290,8290,10069
20240408,171700,3979214870,8290,8290,8290,8290,0
20240408,171600,3979214870,8290,8290,8290,8290,0
20240408,171500,3979214870,8290,8290,8290,8290,0
20240408,171400,3979214870,8290,8290,8290,8290,0
20240408,171300,3979214870,8290,8290,8290,8290,0
20240408,171200,3979214870,8290,8290,8290,8290,0
20240408,171100,3979214870,8290,8290,8290,8290,0
20240408,171000,3979214870,8290,8290,8290,8290,0
20240408,170900,3979214870,8290,8290,8290,8290,0
20240408,170800,3979214870,8290,8290,8290,8290,0
20240408,170700,3979214870,8290,8290,8290,8290,0
20240408,170600,3979214870,8290,8290,8290,8290,0
20240408,170500,3979214870,8290,8290,8290,8290,0
20240408,170400,3979214870,8290,8290,8290,8290,0
20240408,170300,3979214870,8290,8290,8290,8290,0
20240408,170200,3979214870,8290,8290,8290,8290,0
20240408,170100,3979214870,8290,8290,8290,8290,0
20240408,170000,3979214870,8290,8290,8290,8290,0
20240408,165900,3979214870,8290,8290,8290,8290,0
20240408,165800,3979214870,8290,8290,8290,8290,0
20240408,165700,3979214870,8290,8290,8290,8290,0
20240408,165600,3979214870,8290,8290,8290,8290,0
20240408,165500,3979214870,8290,8290,8290,8290,0
20240408,165400,3979214870,8290,8290,8290,8290,0
20240408,165300,3979214870,8290,8290,8290,8290,0
20240408,165200,3979214870,8290,8290,8290,8290,0
20240408,165100,3979214870,8290,8290,8290,8290,0
20240408,165000,3979214870,8290,8290,8290,8290,0
20240408,164900,3979214870,8290,8290,8290,8290,0
20240408,164800,3979214870,8290,8290,8290,8290,10069
20240408,164700,3979214870,8290,8290,8290,8290,0
20240408,164600,3979214870,8290,8290,8290,8290,0
20240408,164500,3979214870,8290,8290,8290,8290,0
20240408,164400,3979214870,8290,8290,8290,8290,0
20240408,164300,3979214870,8290,8290,8290,8290,0
20240408,164200,3979214870,8290,8290,8290,8290,0
20240408,164100,3979214870,8290,8290,8290,8290,0
20240408,164000,3979214870,8290,8290,8290,8290,0
20240408,163900,3979214870,8290,8290,8290,8290,0
20240408,163800,3979214870,8290,8290,8290,8290,0
20240408,163700,3979214870,8290,8290,8290,8290,0
20240408,163600,3979214870,8290,8290,8290,8290,0
20240408,163500,3979214870,8290,8290,8290,8290,0
20240408,163400,3979214870,8290,8290,8290,8290,0
20240408,163300,3979214870,8290,8290,8290,8290,0
20240408,163200,3979214870,8290,8290,8290,8290,0
20240408,163100,3979214870,8290,8290,8290,8290,0
20240408,163000,3979214870,8290,8290,8290,8290,0
20240408,162900,3979214870,8290,8290,8290,8290,0
20240408,162800,3979214870,8290,8290,8290,8290,0
20240408,162700,3979214870,8290,8290,8290,8290,0
20240408,162600,3979214870,8290,8290,8290,8290,0
20240408,162500,3979214870,8290,8290,8290,8290,0
20240408,162400,3979214870,8290,8290,8290,8290,0
20240408,162300,3979214870,8290,8290,8290,8290,0
20240408,162200,3979214870,8290,8290,8290,8290,0
20240408,162100,3979214870,8290,8290,8290,8290,0
20240408,162000,3979214870,8290,8290,8290,8290,0
20240408,161900,3979214870,8290,8290,8290,8290,0
20240408,161800,3979214870,8290,8290,8290,8290,10069
20240408,161700,3979214870,8290,8290,8290,8290,0
20240408,161600,3979214870,8290,8290,8290,8290,0
20240408,161500,3979214870,8290,8290,8290,8290,0
20240408,161400,3979214870,8290,8290,8290,8290,0
20240408,161300,3979214870,8290,8290,8290,8290,0
20240408,161200,3979214870,8290,8290,8290,8290,0
20240408,161100,3979214870,8290,8290,8290,8290,0
20240408,161000,3979214870,8290,8290,8290,8290,0
20240408,160900,3979214870,8290,8290,8290,8290,0
20240408,160800,3979214870,8290,8290,8290,8290,0
20240408,160700,3979214870,8290,8290,8290,8290,0
20240408,160600,3979214870,8290,8290,8290,8290,0
20240408,160500,3979214870,8290,8290,8290,8290,0
20240408,160400,3979214870,8290,8290,8290,8290,0
20240408,160300,3979214870,8290,8290,8290,8290,0
20240408,160200,3979214870,8290,8290,8290,8290,0
20240408,160100,3979214870,8290,8290,8290,8290,0
20240408,160000,3979214870,8290,8290,8290,8290,0
20240408,155900,3979214870,8290,8290,8290,8290,0
20240408,155800,3979214870,8290,8290,8290,8290,0
20240408,155700,3979214870,8290,8290,8290,8290,0
20240408,155600,3979214870,8290,8290,8290,8290,0
20240408,155500,3979214870,8290,8290,8290,8290,0
20240408,155400,3979214870,8290,8290,8290,8290,0
20240408,155300,3979214870,8290,8290,8290,8290,0
20240408,155200,3979214870,8290,8290,8290,8290,0
20240408,155100,3979214870,8290,8290,8290,8290,0
20240408,155000,3979214870,8290,8290,8290,8290,0
20240408,154900,3979214870,8290,8290,8290,8290,0
20240408,154800,3979214870,8290,8290,8290,8290,10069
20240408,154700,3979214870,8290,8290,8290,8290,0
20240408,154600,3979214870,8290,8290,8290,8290,0
20240408,154500,3979214870,8290,8290,8290,8290,0
20240408,154400,3979214870,8290,8290,8290,8290,0
20240408,154300,3979214870,8290,8290,8290,8290,0
20240408,154200,3979214870,8290,8290,8290,8290,0
20240408,154100,3979214870,8290,8290,8290,8290,0
20240408,154000,3979214870,8290,8290,8290,8290,0
20240408,153900,3979214870,8290,8290,8290,8290,0
20240408,153800,3979214870,8290,8290,8290,8290,0
20240408,153700,3979214870,8290,8290,8290,8290,0
20240408,153600,3979214870,8290,8290,8290,8290,0
20240408,153500,3979214870,8290,8290,8290,8290,0
20240408,153400,3979214870,8290,8290,8290,8290,0
20240408,153300,3979214870,8290,8290,8290,8290,0
20240408,153200,3979214870,8290,8290,8290,8290,0
20240408,153100,3979214870,8290,8290,8290,8290,0
20240408,153000,3979214870,8290,8290,8290,8290,10069
20240408,152900,3895742860,8400,8400,8400,8400,0
20240408,152800,3895742860,8400,8400,8400,8400,0
20240408,152700,3895742860,8400,8400,8400,8400,0
20240408,152600,3895742860,8400,8400,8400,8400,0
20240408,152500,3895742860,8400,8400,8400,8400,0
20240408,152400,3895742860,8400,8400,8400,8400,0
20240408,152300,3895742860,8400,8400,8400,8400,0
20240408,152200,3895742860,8400,8400,8400,8400,0
20240408,152100,3895742860,8400,8400,8400,8400,0
20240408,152000,3895742860,8400,8400,8400,8400,0
20240408,151900,3895742860,8400,8390,8400,8380,3276
20240408,151800,3868245480,8390,8360,8390,8360,862
20240408,151700,3861023690,8360,8370,8380,8360,624
20240408,151600,3855805880,8370,8360,8370,8360,1457
20240408,151500,3843625160,8360,8370,8370,8360,1412
20240408,151400,3831808720,8370,8370,8370,8360,608
20240408,151300,3826719770,8370,8360,8370,8350,784
20240408,151200,3820166480,8370,8370,8370,8350,422
20240408,151100,3816634360,8340,8330,8370,8330,522
20240408,151000,3812277660,8370,8380,8380,8320,498
20240408,150900,3808111060,8390,8300,8390,8290,2944
20240408,150800,3783622310,8270,8300,8300,8270,1719
20240408,150700,3769393010,8280,8300,8300,8270,4252
20240408,150600,3734196430,8300,8300,8300,8280,1201
20240408,150500,3724249010,8270,8300,8300,8270,5371
20240408,150400,3679812210,8300,8310,8310,8270,2090
20240408,150300,3662501830,8310,8310,8310,8300,4877
20240408,150200,3622007180,8310,8310,8310,8300,1392
20240408,150100,3610442070,8300,8330,8330,8300,7748
20240408,150000,3546019300,8360,8360,8360,8330,5886
20240408,145900,3496871310,8360,8370,8390,8360,2700
20240408,145800,3474290820,8370,8390,8390,8370,3293
20240408,145700,3446719420,8380,8400,8400,8370,719
20240408,145600,3440693210,8370,8380,8410,8370,2632
20240408,145500,3418648530,8380,8400,8410,8380,2208
20240408,145400,3400127290,8400,8410,8420,8400,307
20240408,145300,3397547710,8400,8400,8420,8400,634
20240408,145200,3392220830,8420,8410,8420,8400,939
20240408,145100,3384323430,8410,8410,8410,8410,801
20240408,145000,3377587020,8410,8410,8410,8410,600
20240408,144900,3372541020,8410,8400,8410,8400,1070
20240408,144800,3363547660,8400,8400,8400,8400,292
20240408,144700,3361094860,8400,8410,8410,8390,641
20240408,144600,3355713420,8410,8420,8420,8410,714
20240408,144500,3349705180,8420,8430,8430,8420,459
20240408,144400,3345836330,8430,8430,8430,8420,702
20240408,144300,3339918480,8430,8410,8430,8410,283
20240408,144200,3337534050,8410,8400,8410,8400,141
20240408,144100,3336349010,8400,8400,8410,8390,754
20240408,144000,3330017810,8410,8430,8430,8400,4326
20240408,143900,3293646550,8420,8420,8420,8420,283
20240408,143800,3291263690,8420,8430,8430,8420,1904
20240408,143700,3275230230,8430,8480,8480,8420,7954
20240408,143600,3208019420,8480,8490,8490,8470,1072
20240408,143500,3198928500,8480,8480,8480,8480,0
20240408,143400,3198928500,8480,8490,8490,8480,837
20240408,143300,3191822390,8510,8500,8510,8490,762
20240408,143200,3185346870,8500,8500,8500,8490,1522
20240408,143100,3172415210,8500,8540,8540,8500,7274
20240408,143000,3110517450,8540,8520,8540,8510,531
20240408,142900,3105996940,8510,8510,8510,8510,54
20240408,142800,3105537400,8520,8520,8520,8520,131
20240408,142700,3104421280,8520,8520,8520,8520,94
20240408,142600,3103620400,8520,8520,8520,8520,116
20240408,142500,3102632080,8510,8520,8520,8510,108
20240408,142400,3101712020,8510,8520,8520,8510,1474
20240408,142300,3089158540,8510,8530,8530,8510,1161
20240408,142200,3079273830,8520,8520,8520,8520,257
20240408,142100,3077084190,8530,8530,8530,8530,1400
20240408,142000,3065142190,8530,8550,8550,8530,101
20240408,141900,3064280230,8540,8540,8540,8540,180
20240408,141800,3062743030,8540,8540,8540,8540,86
20240408,141700,3062008590,8530,8540,8540,8530,501
20240408,141600,3057730910,8540,8540,8540,8540,1
20240408,141500,3057722370,8550,8550,8560,8550,22
20240408,141400,3057534230,8550,8540,8550,8540,86
20240408,141300,3056799070,8540,8550,8550,8540,277
20240408,141200,3054430730,8550,8550,8550,8550,18
20240408,141100,3054276830,8540,8540,8540,8540,115
20240408,141000,3053294730,8530,8530,8530,8530,200
20240408,140900,3051588730,8530,8540,8540,8530,10
20240408,140800,3051503420,8540,8530,8540,8530,47
20240408,140700,3051102500,8530,8530,8530,8530,5
20240408,140600,3051059850,8520,8520,8520,8520,873
20240408,140500,3043621890,8520,8520,8520,8520,202
20240408,140400,3041900850,8520,8520,8520,8520,0
20240408,140300,3041900850,8520,8530,8530,8520,43
20240408,140200,3041534230,8530,8530,8530,8530,0
20240408,140100,3041534230,8530,8530,8530,8530,1
20240408,140000,3041525700,8530,8530,8530,8520,387
20240408,135900,3038224640,8530,8530,8530,8530,583
20240408,135800,3033251650,8530,8530,8530,8530,25
20240408,135700,3033038400,8530,8540,8540,8530,369
20240408,135600,3029887680,8550,8560,8560,8550,612
20240408,135500,3024653520,8560,8560,8560,8550,175
20240408,135400,3023156450,8560,8550,8560,8550,434
20240408,135300,3019442000,8560,8550,8560,8550,1818
20240408,135200,3003882120,8550,8560,8560,8550,77
20240408,135100,3003223570,8570,8580,8580,8570,233
20240408,135000,3001224930,8580,8580,8580,8540,46
20240408,134900,3000831650,8580,8570,8580,8570,900
20240408,134800,2993116050,8580,8580,8580,8580,170
20240408,134700,2991657450,8580,8510,8580,8510,1598
20240408,134600,2978007480,8510,8510,8510,8510,189
20240408,134500,2976399090,8520,8500,8520,8500,102
20240408,134400,2975530090,8520,8520,8520,8520,0
20240408,134300,2975530090,8520,8510,8520,8510,28
20240408,134200,2975291640,8490,8500,8500,8490,274
20240408,134100,2972962750,8500,8500,8500,8500,130
20240408,134000,2971857750,8520,8500,8520,8500,82
20240408,133900,2971159710,8520,8520,8520,8510,230
20240408,133800,2969202110,8520,8510,8520,8510,6
20240408,133700,2969151040,8510,8510,8550,8510,225
20240408,133600,2967236200,8510,8520,8520,8510,219
20240408,133500,2965372320,8520,8530,8530,8510,750
20240408,133400,2958981560,8530,8540,8540,8530,500
20240408,133300,2954715920,8550,8550,8550,8550,0
20240408,133200,2954715920,8550,8550,8550,8550,0
20240408,133100,2954715920,8550,8550,8550,8550,1
20240408,133000,2954707370,8550,8570,8570,8550,3
20240408,132900,2954681690,8580,8580,8580,8580,0
20240408,132800,2954681690,8580,8520,8580,8520,222
20240408,132700,2952778440,8520,8520,8520,8520,100
20240408,132600,2951926440,8550,8540,8550,8520,38
20240408,132500,2951602110,8520,8520,8530,8520,274
20240408,132400,2949267620,8510,8510,8520,8500,654
20240408,132300,2943707740,8500,8560,8560,8500,6065
20240408,132200,2891898760,8560,8570,8570,8560,1135
20240408,132100,2882173080,8570,8570,8570,8570,0
20240408,132000,2882173080,8570,8570,8570,8570,126
20240408,131900,2881093260,8590,8570,8590,8560,815
20240408,131800,2874110180,8570,8570,8570,8570,90
20240408,131700,2873338880,8570,8570,8570,8570,315
20240408,131600,2870639330,8580,8580,8580,8580,528
20240408,131500,2866109090,8580,8590,8590,8580,712
20240408,131400,2859995090,8590,8600,8600,8590,573
20240408,131300,2855071560,8590,8590,8590,8590,897
20240408,131200,2847366330,8590,8600,8600,8590,395
20240408,131100,2843972690,8600,8610,8610,8600,91
20240408,131000,2843190080,8610,8610,8620,8610,366
20240408,130900,2840038790,8610,8610,8620,8610,2203
20240408,130800,2821064940,8600,8600,8600,8600,1029
20240408,130700,2812215540,8600,8610,8610,8590,1072
20240408,130600,2802998840,8610,8590,8610,8590,319
20240408,130500,2800254480,8600,8610,8610,8600,708
20240408,130400,2794159790,8610,8600,8610,8600,304
20240408,130300,2791543380,8570,8590,8610,8570,6174
20240408,130200,2738468180,8590,8570,8590,8570,1592
20240408,130100,2724817520,8570,8570,8580,8570,733
20240408,130000,2718530770,8570,8570,8570,8560,707
20240408,125900,2712476410,8570,8570,8570,8570,542
20240408,125800,2707831470,8560,8550,8560,8550,169
20240408,125700,2706384900,8570,8550,8570,8550,1058
20240408,125600,2697324540,8550,8530,8550,8530,810
20240408,125500,2690405040,8530,8530,8530,8530,0
20240408,125400,2690405040,8530,8530,8530,8530,0
20240408,125300,2690405040,8530,8530,8530,8530,43
20240408,125200,2690038250,8550,8550,8550,8550,790
20240408,125100,2683283750,8550,8550,8550,8550,577
20240408,125000,2678350400,8550,8540,8550,8540,290
20240408,124900,2675871110,8550,8550,8550,8550,117
20240408,124800,2674870760,8550,8550,8550,8550,573
20240408,124700,2669971610,8550,8550,8550,8550,3
20240408,124600,2669945960,8550,8550,8550,8550,883
20240408,124500,2662396310,8550,8520,8550,8520,1363
20240408,124400,2650749770,8520,8530,8530,8520,173
20240408,124300,2649274710,8520,8500,8520,8500,130
20240408,124200,2648167130,8500,8500,8500,8500,0
20240408,124100,2648167130,8500,8500,8500,8500,282
20240408,124000,2645770130,8500,8500,8500,8490,115
20240408,123900,2644792650,8500,8500,8520,8500,706
20240408,123800,2638791630,8500,8500,8520,8500,52
20240408,123700,2638349610,8500,8500,8500,8500,2
20240408,123600,2638332610,8490,8490,8490,8490,88
20240408,123500,2637585490,8500,8500,8500,8500,642
20240408,123400,2632128490,8500,8520,8520,8500,1615
20240408,123300,2618398620,8520,8520,8520,8520,6
20240408,123200,2618347500,8520,8530,8530,8520,406
20240408,123100,2614888010,8530,8550,8550,8530,30
20240408,123000,2614632070,8550,8550,8550,8550,120
20240408,122900,2613606070,8550,8530,8550,8530,1313
20240408,122800,2602385960,8520,8530,8530,8520,18
20240408,122700,2602232500,8540,8540,8540,8540,12
20240408,122600,2602130020,8540,8540,8540,8540,10
20240408,122500,2602044620,8550,8540,8550,8540,516
20240408,122400,2597637260,8540,8510,8540,8510,16
20240408,122300,2597500680,8510,8510,8510,8510,191
20240408,122200,2595875270,8510,8520,8540,8510,716
20240408,122100,2589771080,8530,8530,8530,8530,1
20240408,122000,2589762550,8530,8530,8530,8530,346
20240408,121900,2586811170,8530,8540,8540,8530,2
20240408,121800,2586794100,8540,8540,8540,8540,150
20240408,121700,2585513100,8550,8550,8550,8550,178
20240408,121600,2583991200,8550,8560,8560,8550,328
20240408,121500,2581184520,8560,8560,8560,8550,1037
20240408,121400,2572309500,8550,8550,8550,8550,52
20240408,121300,2571864900,8550,8550,8550,8550,59
20240408,121200,2571360450,8550,8550,8550,8550,799
20240408,121100,2564529000,8550,8550,8550,8550,5
20240408,121000,2564486250,8530,8520,8530,8520,535
20240408,120900,2559924050,8530,8530,8530,8530,100
20240408,120800,2559071050,8530,8530,8530,8530,103
20240408,120700,2558192460,8520,8520,8520,8520,598
20240408,120600,2553097500,8530,8540,8540,8530,394
20240408,120500,2549736080,8540,8540,8540,8540,11
20240408,120400,2549642140,8540,8550,8550,8540,789
20240408,120300,2542901230,8550,8550,8550,8550,110
20240408,120200,2541960730,8560,8560,8560,8560,250
20240408,120100,2539820730,8560,8540,8570,8540,95
20240408,120000,2539008720,8540,8560,8560,8540,729
20240408,115900,2532771400,8560,8550,8560,8550,505
20240408,115800,2528450090,8550,8550,8550,8550,1
20240408,115700,2528441540,8560,8550,8570,8520,992
20240408,115600,2519953920,8550,8480,8550,8480,2115
20240408,115500,2501904480,8510,8490,8510,8480,1042
20240408,115400,2493057710,8470,8490,8490,8470,1762
20240408,115300,2478122970,8490,8500,8500,8490,183
20240408,115200,2476568590,8500,8510,8510,8500,942
20240408,115100,2468559070,8510,8510,8510,8510,20
20240408,115000,2468388870,8510,8510,8520,8510,108
20240408,114900,2467469780,8510,8510,8510,8510,50
20240408,114800,2467044280,8520,8520,8520,8520,572
20240408,114700,2462170840,8520,8510,8520,8510,363
20240408,114600,2459081680,8500,8510,8510,8500,171
20240408,114500,2457627080,8510,8510,8520,8510,93
20240408,114400,2456835620,8510,8510,8510,8510,45
20240408,114300,2456452670,8520,8500,8520,8500,378
20240408,114200,2453239640,8500,8500,8500,8500,41
20240408,114100,2452891140,8500,8490,8500,8490,48
20240408,114000,2452483210,8490,8500,8500,8490,269
20240408,113900,2450198930,8500,8510,8510,8500,155
20240408,113800,2448881260,8510,8520,8530,8510,233
20240408,113700,2446895470,8530,8510,8530,8490,1589
20240408,113600,2433378250,8500,8500,8500,8500,40
20240408,113500,2433038250,8500,8520,8520,8500,224
20240408,113400,2431133370,8520,8510,8520,8510,35
20240408,113300,2430835190,8500,8520,8520,8490,662
20240408,113200,2425207600,8520,8510,8520,8510,50
20240408,113100,2424781900,8520,8520,8520,8520,78
20240408,113000,2424117340,8520,8520,8520,8520,18
20240408,112900,2423963980,8530,8510,8530,8510,63
20240408,112800,2423426610,8510,8520,8530,8510,327
20240408,112700,2420642670,8540,8520,8540,8520,1320
20240408,112600,2409376130,8510,8500,8510,8500,214
20240408,112500,2407555560,8510,8520,8520,8510,415
20240408,112400,2404022250,8530,8530,8530,8510,474
20240408,112300,2399983470,8530,8530,8530,8530,285
20240408,112200,2397552420,8520,8520,8520,8520,47
20240408,112100,2397151980,8520,8530,8530,8520,203
20240408,112000,2395420530,8530,8530,8530,8520,160
20240408,111900,2394056730,8540,8540,8550,8530,1167
20240408,111800,2384090640,8540,8520,8540,8520,992
20240408,111700,2375625500,8510,8500,8510,8480,593
20240408,111600,2370587730,8490,8480,8490,8480,140
20240408,111500,2369399530,8460,8450,8460,8450,13
20240408,111400,2369289580,8450,8470,8490,8450,689
20240408,111300,2363461460,8460,8470,8490,8460,210
20240408,111200,2361683610,8460,8500,8500,8460,198
20240408,111100,2360007320,8500,8480,8500,8470,586
20240408,111000,2355041740,8500,8520,8520,8500,133
20240408,110900,2353910960,8500,8470,8500,8460,429
20240408,110800,2350274800,8480,8520,8520,8480,627
20240408,110700,2344944740,8520,8530,8530,8520,141
20240408,110600,2343742210,8540,8540,8550,8520,900
20240408,110500,2336057940,8540,8530,8550,8520,3364
20240408,110400,2307341840,8530,8520,8530,8510,1045
20240408,110300,2298438390,8530,8480,8530,8480,325
20240408,110200,2295673530,8480,8480,8480,8450,95
20240408,110100,2294870720,8450,8460,8460,8450,180
20240408,110000,2293349510,8460,8480,8490,8460,10
20240408,105900,2293264720,8490,8490,8500,8460,104
20240408,105800,2292384670,8500,8500,8500,8500,195
20240408,105700,2290727170,8500,8460,8500,8460,959
20240408,105600,2282579390,8460,8440,8460,8440,173
20240408,105500,2281115910,8420,8460,8460,8420,267
20240408,105400,2278865420,8460,8400,8460,8400,450
20240408,105300,2275068240,8410,8430,8430,8400,3088
20240408,105200,2249105760,8440,8460,8460,8440,790
20240408,105100,2242427150,8470,8480,8480,8470,1105
20240408,105000,2233061950,8480,8480,8480,8480,534
20240408,104900,2228533630,8480,8480,8480,8470,587
20240408,104800,2223556330,8480,8480,8480,8460,1348
20240408,104700,2212141590,8490,8530,8540,8480,6473
20240408,104600,2157079640,8530,8470,8530,8460,5877
20240408,104500,2107121870,8470,8410,8480,8410,3906
20240408,104400,2074149980,8410,8390,8410,8380,2003
20240408,104300,2057330840,8400,8390,8400,8380,1140
20240408,104200,2047766460,8400,8410,8410,8390,749
20240408,104100,2041481770,8410,8400,8410,8400,102
20240408,104000,2040624960,8410,8420,8420,8390,1405
20240408,103900,2028825940,8420,8420,8420,8400,471
20240408,103800,2024869440,8420,8400,8420,8400,88
20240408,103700,2024130220,8400,8390,8400,8390,142
20240408,103600,2022937540,8400,8400,8400,8400,265
20240408,103500,2020711540,8400,8420,8420,8390,213
20240408,103400,2018922320,8420,8400,8420,8400,42
20240408,103300,2018569480,8420,8400,8420,8400,587
20240408,103200,2013634820,8420,8410,8420,8390,437
20240408,103100,2009967860,8390,8400,8420,8390,150
20240408,103000,2008707780,8420,8410,8420,8390,753
20240408,102900,2002370460,8420,8410,8420,8410,107
20240408,102800,2001469570,8420,8400,8420,8400,10
20240408,102700,2001385400,8390,8390,8390,8390,158
20240408,102600,2000059780,8390,8400,8400,8390,1113
20240408,102500,1990710710,8420,8370,8420,8360,2399
20240408,102400,1970633170,8370,8390,8430,8370,890
20240408,102300,1963174260,8390,8430,8430,8390,153
20240408,102200,1961887810,8380,8380,8380,8380,40
20240408,102100,1961552610,8400,8400,8400,8400,161
20240408,102000,1960200210,8370,8370,8400,8370,2411
20240408,101900,1940006970,8370,8390,8390,8370,2101
20240408,101800,1922413430,8400,8400,8430,8390,565
20240408,101700,1917664060,8400,8420,8420,8400,88
20240408,101600,1916924200,8430,8430,8430,8360,3157
20240408,101500,1890488900,8420,8380,8420,8350,2505
20240408,101400,1869535290,8370,8440,8440,8370,8727
20240408,101300,1796167010,8440,8440,8450,8430,1125
20240408,101200,1786672730,8440,8440,8450,8420,1580
20240408,101100,1773353010,8450,8480,8480,8430,6815
20240408,101000,1715714720,8490,8500,8500,8490,1297
20240408,100900,1704695550,8500,8520,8520,8500,869
20240408,100800,1697298590,8520,8520,8540,8520,86
20240408,100700,1696565810,8520,8520,8530,8510,373
20240408,100600,1693387590,8520,8540,8540,8520,534
20240408,100500,1688837850,8520,8540,8540,8520,330
20240408,100400,1686019900,8540,8540,8550,8540,224
20240408,100300,1684104930,8540,8520,8540,8520,1145
20240408,100200,1674339770,8510,8520,8520,8510,824
20240408,100100,1667324150,8510,8490,8520,8490,796
20240408,100000,1660550490,8510,8520,8530,8470,6410
20240408,095900,1606109770,8530,8560,8560,8530,328
20240408,095800,1603311870,8530,8540,8560,8530,89
20240408,095700,1602551310,8540,8540,8540,8510,615
20240408,095600,1597307700,8540,8540,8560,8540,251
20240408,095500,1595161340,8540,8540,8560,8530,850
20240408,095400,1587905560,8540,8560,8560,8540,1662
20240408,095300,1573691710,8560,8570,8570,8560,736
20240408,095200,1567390520,8570,8590,8590,8570,588
20240408,095100,1562343260,8550,8540,8580,8530,919
20240408,095000,1554479550,8540,8540,8570,8540,1403
20240408,094900,1542493340,8540,8530,8540,8530,9
20240408,094800,1542416550,8530,8580,8580,8530,106
20240408,094700,1541511310,8520,8530,8590,8520,5462
20240408,094600,1494915500,8530,8500,8530,8500,1024
20240408,094500,1486198320,8490,8510,8510,8490,1167
20240408,094400,1476279850,8500,8500,8520,8500,694
20240408,094300,1470380310,8540,8500,8540,8500,142
20240408,094200,1469172230,8500,8550,8550,8500,3306
20240408,094100,1441048050,8550,8550,8570,8550,248
20240408,094000,1438925650,8580,8580,8580,8550,592
20240408,093900,1433853430,8580,8540,8580,8510,1243
20240408,093800,1423245070,8540,8500,8540,8500,371
20240408,093700,1420089070,8500,8510,8530,8480,1476
20240408,093600,1407554870,8490,8510,8520,8490,188
20240408,093500,1405956320,8510,8500,8510,8490,654
20240408,093400,1400402730,8510,8500,8510,8490,1664
20240408,093300,1386269870,8500,8510,8530,8500,1717
20240408,093200,1371657810,8510,8520,8530,8510,1438
20240408,093100,1359416170,8510,8540,8540,8510,489
20240408,093000,1355246470,8550,8560,8560,8550,862
20240408,092900,1347872130,8560,8570,8570,8560,1251
20240408,092800,1337161990,8590,8610,8610,8590,1293
20240408,092700,1326044930,8600,8580,8610,8580,868
20240408,092600,1318590490,8580,8560,8580,8560,821
20240408,092500,1311555800,8560,8580,8580,8550,443
20240408,092400,1307760760,8560,8510,8590,8510,3128
20240408,092300,1281002470,8500,8460,8510,8460,794
20240408,092200,1274250500,8460,8450,8490,8450,846
20240408,092100,1267078310,8450,8470,8480,8450,2451
20240408,092000,1246337280,8470,8470,8480,8460,833
20240408,091900,1239276330,8460,8480,8480,8460,1345
20240408,091800,1227884180,8480,8510,8510,8470,3456
20240408,091700,1198575900,8510,8570,8570,8510,7105
20240408,091600,1137949890,8570,8600,8600,8570,5821
20240408,091500,1087954280,8600,8610,8620,8600,4517
20240408,091400,1049073840,8610,8610,8610,8600,3900
20240408,091300,1015511120,8600,8620,8620,8600,1349
20240408,091200,1003898230,8610,8650,8650,8610,1496
20240408,091100,990974400,8680,8640,8680,8640,2085
20240408,091000,972936530,8640,8600,8640,8580,1400
20240408,090900,960871620,8580,8640,8640,8580,3721
20240408,090800,928863820,8640,8620,8640,8590,1330
20240408,090700,917384790,8590,8620,8650,8570,3899
20240408,090600,883822790,8630,8670,8690,8620,4131
20240408,090500,848066330,8690,8690,8700,8630,7926
20240408,090400,779382590,8690,8810,8820,8650,12380
20240408,090300,671378050,8750,8600,8840,8540,19992
20240408,090200,497109930,8550,8640,8640,8520,15423
20240408,090100,364698810,8650,8710,8710,8610,9915
20240408,090000,279027780,8690,8700,8750,8590,32109