stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,202000,3775315750,8240,8240,8240,8240,5173
20240415,201900,3775315750,8240,8240,8240,8240,0
20240415,201800,3775315750,8240,8240,8240,8240,0
20240415,201700,3775315750,8240,8240,8240,8240,0
20240415,201600,3775315750,8240,8240,8240,8240,0
20240415,201500,3775315750,8240,8240,8240,8240,0
20240415,201400,3775315750,8240,8240,8240,8240,0
20240415,201300,3775315750,8240,8240,8240,8240,0
20240415,201200,3775315750,8240,8240,8240,8240,0
20240415,201100,3775315750,8240,8240,8240,8240,0
20240415,201000,3775315750,8240,8240,8240,8240,0
20240415,200900,3775315750,8240,8240,8240,8240,0
20240415,200800,3775315750,8240,8240,8240,8240,0
20240415,200700,3775315750,8240,8240,8240,8240,0
20240415,200600,3775315750,8240,8240,8240,8240,0
20240415,200500,3775315750,8240,8240,8240,8240,0
20240415,200400,3775315750,8240,8240,8240,8240,0
20240415,200300,3775315750,8240,8240,8240,8240,0
20240415,200200,3775315750,8240,8240,8240,8240,0
20240415,200100,3775315750,8240,8240,8240,8240,0
20240415,200000,3775315750,8240,8240,8240,8240,0
20240415,195900,3775315750,8240,8240,8240,8240,0
20240415,195800,3775315750,8240,8240,8240,8240,0
20240415,195700,3775315750,8240,8240,8240,8240,0
20240415,195600,3775315750,8240,8240,8240,8240,0
20240415,195500,3775315750,8240,8240,8240,8240,0
20240415,195400,3775315750,8240,8240,8240,8240,0
20240415,195300,3775315750,8240,8240,8240,8240,0
20240415,195200,3775315750,8240,8240,8240,8240,0
20240415,195100,3775315750,8240,8240,8240,8240,0
20240415,195000,3775315750,8240,8240,8240,8240,5173
20240415,194900,3775315750,8240,8240,8240,8240,0
20240415,194800,3775315750,8240,8240,8240,8240,0
20240415,194700,3775315750,8240,8240,8240,8240,0
20240415,194600,3775315750,8240,8240,8240,8240,0
20240415,194500,3775315750,8240,8240,8240,8240,0
20240415,194400,3775315750,8240,8240,8240,8240,0
20240415,194300,3775315750,8240,8240,8240,8240,0
20240415,194200,3775315750,8240,8240,8240,8240,0
20240415,194100,3775315750,8240,8240,8240,8240,0
20240415,194000,3775315750,8240,8240,8240,8240,0
20240415,193900,3775315750,8240,8240,8240,8240,0
20240415,193800,3775315750,8240,8240,8240,8240,0
20240415,193700,3775315750,8240,8240,8240,8240,0
20240415,193600,3775315750,8240,8240,8240,8240,0
20240415,193500,3775315750,8240,8240,8240,8240,0
20240415,193400,3775315750,8240,8240,8240,8240,0
20240415,193300,3775315750,8240,8240,8240,8240,0
20240415,193200,3775315750,8240,8240,8240,8240,0
20240415,193100,3775315750,8240,8240,8240,8240,0
20240415,193000,3775315750,8240,8240,8240,8240,0
20240415,192900,3775315750,8240,8240,8240,8240,0
20240415,192800,3775315750,8240,8240,8240,8240,0
20240415,192700,3775315750,8240,8240,8240,8240,0
20240415,192600,3775315750,8240,8240,8240,8240,0
20240415,192500,3775315750,8240,8240,8240,8240,0
20240415,192400,3775315750,8240,8240,8240,8240,0
20240415,192300,3775315750,8240,8240,8240,8240,0
20240415,192200,3775315750,8240,8240,8240,8240,0
20240415,192100,3775315750,8240,8240,8240,8240,0
20240415,192000,3775315750,8240,8240,8240,8240,5173
20240415,191900,3775315750,8240,8240,8240,8240,0
20240415,191800,3775315750,8240,8240,8240,8240,0
20240415,191700,3775315750,8240,8240,8240,8240,0
20240415,191600,3775315750,8240,8240,8240,8240,0
20240415,191500,3775315750,8240,8240,8240,8240,0
20240415,191400,3775315750,8240,8240,8240,8240,0
20240415,191300,3775315750,8240,8240,8240,8240,0
20240415,191200,3775315750,8240,8240,8240,8240,0
20240415,191100,3775315750,8240,8240,8240,8240,0
20240415,191000,3775315750,8240,8240,8240,8240,0
20240415,190900,3775315750,8240,8240,8240,8240,0
20240415,190800,3775315750,8240,8240,8240,8240,0
20240415,190700,3775315750,8240,8240,8240,8240,0
20240415,190600,3775315750,8240,8240,8240,8240,0
20240415,190500,3775315750,8240,8240,8240,8240,0
20240415,190400,3775315750,8240,8240,8240,8240,0
20240415,190300,3775315750,8240,8240,8240,8240,0
20240415,190200,3775315750,8240,8240,8240,8240,0
20240415,190100,3775315750,8240,8240,8240,8240,0
20240415,190000,3775315750,8240,8240,8240,8240,0
20240415,185900,3775315750,8240,8240,8240,8240,0
20240415,185800,3775315750,8240,8240,8240,8240,0
20240415,185700,3775315750,8240,8240,8240,8240,0
20240415,185600,3775315750,8240,8240,8240,8240,0
20240415,185500,3775315750,8240,8240,8240,8240,0
20240415,185400,3775315750,8240,8240,8240,8240,0
20240415,185300,3775315750,8240,8240,8240,8240,0
20240415,185200,3775315750,8240,8240,8240,8240,0
20240415,185100,3775315750,8240,8240,8240,8240,0
20240415,185000,3775315750,8240,8240,8240,8240,5173
20240415,184900,3775315750,8240,8240,8240,8240,0
20240415,184800,3775315750,8240,8240,8240,8240,0
20240415,184700,3775315750,8240,8240,8240,8240,0
20240415,184600,3775315750,8240,8240,8240,8240,0
20240415,184500,3775315750,8240,8240,8240,8240,0
20240415,184400,3775315750,8240,8240,8240,8240,0
20240415,184300,3775315750,8240,8240,8240,8240,0
20240415,184200,3775315750,8240,8240,8240,8240,0
20240415,184100,3775315750,8240,8240,8240,8240,0
20240415,184000,3775315750,8240,8240,8240,8240,0
20240415,183900,3775315750,8240,8240,8240,8240,0
20240415,183800,3775315750,8240,8240,8240,8240,0
20240415,183700,3775315750,8240,8240,8240,8240,0
20240415,183600,3775315750,8240,8240,8240,8240,0
20240415,183500,3775315750,8240,8240,8240,8240,0
20240415,183400,3775315750,8240,8240,8240,8240,0
20240415,183300,3775315750,8240,8240,8240,8240,0
20240415,183200,3775315750,8240,8240,8240,8240,0
20240415,183100,3775315750,8240,8240,8240,8240,0
20240415,183000,3775315750,8240,8240,8240,8240,0
20240415,182900,3775315750,8240,8240,8240,8240,0
20240415,182800,3775315750,8240,8240,8240,8240,0
20240415,182700,3775315750,8240,8240,8240,8240,0
20240415,182600,3775315750,8240,8240,8240,8240,0
20240415,182500,3775315750,8240,8240,8240,8240,0
20240415,182400,3775315750,8240,8240,8240,8240,0
20240415,182300,3775315750,8240,8240,8240,8240,0
20240415,182200,3775315750,8240,8240,8240,8240,0
20240415,182100,3775315750,8240,8240,8240,8240,0
20240415,182000,3775315750,8240,8240,8240,8240,5173
20240415,181900,3775315750,8240,8240,8240,8240,0
20240415,181800,3775315750,8240,8240,8240,8240,0
20240415,181700,3775315750,8240,8240,8240,8240,0
20240415,181600,3775315750,8240,8240,8240,8240,0
20240415,181500,3775315750,8240,8240,8240,8240,0
20240415,181400,3775315750,8240,8240,8240,8240,0
20240415,181300,3775315750,8240,8240,8240,8240,0
20240415,181200,3775315750,8240,8240,8240,8240,0
20240415,181100,3775315750,8240,8240,8240,8240,0
20240415,181000,3775315750,8240,8240,8240,8240,0
20240415,180900,3775315750,8240,8240,8240,8240,0
20240415,180800,3775315750,8240,8240,8240,8240,0
20240415,180700,3775315750,8240,8240,8240,8240,0
20240415,180600,3775315750,8240,8240,8240,8240,0
20240415,180500,3775315750,8240,8240,8240,8240,0
20240415,180400,3775315750,8240,8240,8240,8240,0
20240415,180300,3775315750,8240,8240,8240,8240,0
20240415,180200,3775315750,8240,8240,8240,8240,0
20240415,180100,3775315750,8240,8240,8240,8240,0
20240415,180000,3775315750,8240,8240,8240,8240,0
20240415,175900,3775315750,8240,8240,8240,8240,0
20240415,175800,3775315750,8240,8240,8240,8240,0
20240415,175700,3775315750,8240,8240,8240,8240,0
20240415,175600,3775315750,8240,8240,8240,8240,0
20240415,175500,3775315750,8240,8240,8240,8240,0
20240415,175400,3775315750,8240,8240,8240,8240,0
20240415,175300,3775315750,8240,8240,8240,8240,0
20240415,175200,3775315750,8240,8240,8240,8240,0
20240415,175100,3775315750,8240,8240,8240,8240,0
20240415,175000,3775315750,8240,8240,8240,8240,5173
20240415,174900,3775315750,8240,8240,8240,8240,0
20240415,174800,3775315750,8240,8240,8240,8240,0
20240415,174700,3775315750,8240,8240,8240,8240,0
20240415,174600,3775315750,8240,8240,8240,8240,0
20240415,174500,3775315750,8240,8240,8240,8240,0
20240415,174400,3775315750,8240,8240,8240,8240,0
20240415,174300,3775315750,8240,8240,8240,8240,0
20240415,174200,3775315750,8240,8240,8240,8240,0
20240415,174100,3775315750,8240,8240,8240,8240,0
20240415,174000,3775315750,8240,8240,8240,8240,0
20240415,173900,3775315750,8240,8240,8240,8240,0
20240415,173800,3775315750,8240,8240,8240,8240,0
20240415,173700,3775315750,8240,8240,8240,8240,0
20240415,173600,3775315750,8240,8240,8240,8240,0
20240415,173500,3775315750,8240,8240,8240,8240,0
20240415,173400,3775315750,8240,8240,8240,8240,0
20240415,173300,3775315750,8240,8240,8240,8240,0
20240415,173200,3775315750,8240,8240,8240,8240,0
20240415,173100,3775315750,8240,8240,8240,8240,0
20240415,173000,3775315750,8240,8240,8240,8240,0
20240415,172900,3775315750,8240,8240,8240,8240,0
20240415,172800,3775315750,8240,8240,8240,8240,0
20240415,172700,3775315750,8240,8240,8240,8240,0
20240415,172600,3775315750,8240,8240,8240,8240,0
20240415,172500,3775315750,8240,8240,8240,8240,0
20240415,172400,3775315750,8240,8240,8240,8240,0
20240415,172300,3775315750,8240,8240,8240,8240,0
20240415,172200,3775315750,8240,8240,8240,8240,0
20240415,172100,3775315750,8240,8240,8240,8240,0
20240415,172000,3775315750,8240,8240,8240,8240,5173
20240415,171900,3775315750,8240,8240,8240,8240,0
20240415,171800,3775315750,8240,8240,8240,8240,0
20240415,171700,3775315750,8240,8240,8240,8240,0
20240415,171600,3775315750,8240,8240,8240,8240,0
20240415,171500,3775315750,8240,8240,8240,8240,0
20240415,171400,3775315750,8240,8240,8240,8240,0
20240415,171300,3775315750,8240,8240,8240,8240,0
20240415,171200,3775315750,8240,8240,8240,8240,0
20240415,171100,3775315750,8240,8240,8240,8240,0
20240415,171000,3775315750,8240,8240,8240,8240,0
20240415,170900,3775315750,8240,8240,8240,8240,0
20240415,170800,3775315750,8240,8240,8240,8240,0
20240415,170700,3775315750,8240,8240,8240,8240,0
20240415,170600,3775315750,8240,8240,8240,8240,0
20240415,170500,3775315750,8240,8240,8240,8240,0
20240415,170400,3775315750,8240,8240,8240,8240,0
20240415,170300,3775315750,8240,8240,8240,8240,0
20240415,170200,3775315750,8240,8240,8240,8240,0
20240415,170100,3775315750,8240,8240,8240,8240,0
20240415,170000,3775315750,8240,8240,8240,8240,0
20240415,165900,3775315750,8240,8240,8240,8240,0
20240415,165800,3775315750,8240,8240,8240,8240,0
20240415,165700,3775315750,8240,8240,8240,8240,0
20240415,165600,3775315750,8240,8240,8240,8240,0
20240415,165500,3775315750,8240,8240,8240,8240,0
20240415,165400,3775315750,8240,8240,8240,8240,0
20240415,165300,3775315750,8240,8240,8240,8240,0
20240415,165200,3775315750,8240,8240,8240,8240,0
20240415,165100,3775315750,8240,8240,8240,8240,0
20240415,165000,3775315750,8240,8240,8240,8240,5173
20240415,164900,3775315750,8240,8240,8240,8240,0
20240415,164800,3775315750,8240,8240,8240,8240,0
20240415,164700,3775315750,8240,8240,8240,8240,0
20240415,164600,3775315750,8240,8240,8240,8240,0
20240415,164500,3775315750,8240,8240,8240,8240,0
20240415,164400,3775315750,8240,8240,8240,8240,0
20240415,164300,3775315750,8240,8240,8240,8240,0
20240415,164200,3775315750,8240,8240,8240,8240,0
20240415,164100,3775315750,8240,8240,8240,8240,0
20240415,164000,3775315750,8240,8240,8240,8240,0
20240415,163900,3775315750,8240,8240,8240,8240,0
20240415,163800,3775315750,8240,8240,8240,8240,0
20240415,163700,3775315750,8240,8240,8240,8240,0
20240415,163600,3775315750,8240,8240,8240,8240,0
20240415,163500,3775315750,8240,8240,8240,8240,0
20240415,163400,3775315750,8240,8240,8240,8240,0
20240415,163300,3775315750,8240,8240,8240,8240,0
20240415,163200,3775315750,8240,8240,8240,8240,0
20240415,163100,3775315750,8240,8240,8240,8240,0
20240415,163000,3775315750,8240,8240,8240,8240,0
20240415,162900,3775315750,8240,8240,8240,8240,0
20240415,162800,3775315750,8240,8240,8240,8240,0
20240415,162700,3775315750,8240,8240,8240,8240,0
20240415,162600,3775315750,8240,8240,8240,8240,0
20240415,162500,3775315750,8240,8240,8240,8240,0
20240415,162400,3775315750,8240,8240,8240,8240,0
20240415,162300,3775315750,8240,8240,8240,8240,0
20240415,162200,3775315750,8240,8240,8240,8240,0
20240415,162100,3775315750,8240,8240,8240,8240,0
20240415,162000,3775315750,8240,8240,8240,8240,5173
20240415,161900,3775315750,8240,8240,8240,8240,0
20240415,161800,3775315750,8240,8240,8240,8240,0
20240415,161700,3775315750,8240,8240,8240,8240,0
20240415,161600,3775315750,8240,8240,8240,8240,0
20240415,161500,3775315750,8240,8240,8240,8240,0
20240415,161400,3775315750,8240,8240,8240,8240,0
20240415,161300,3775315750,8240,8240,8240,8240,0
20240415,161200,3775315750,8240,8240,8240,8240,0
20240415,161100,3775315750,8240,8240,8240,8240,0
20240415,161000,3775315750,8240,8240,8240,8240,0
20240415,160900,3775315750,8240,8240,8240,8240,0
20240415,160800,3775315750,8240,8240,8240,8240,0
20240415,160700,3775315750,8240,8240,8240,8240,0
20240415,160600,3775315750,8240,8240,8240,8240,0
20240415,160500,3775315750,8240,8240,8240,8240,0
20240415,160400,3775315750,8240,8240,8240,8240,0
20240415,160300,3775315750,8240,8240,8240,8240,0
20240415,160200,3775315750,8240,8240,8240,8240,0
20240415,160100,3775315750,8240,8240,8240,8240,0
20240415,160000,3775315750,8240,8240,8240,8240,0
20240415,155900,3775315750,8240,8240,8240,8240,0
20240415,155800,3775315750,8240,8240,8240,8240,0
20240415,155700,3775315750,8240,8240,8240,8240,0
20240415,155600,3775315750,8240,8240,8240,8240,0
20240415,155500,3775315750,8240,8240,8240,8240,0
20240415,155400,3775315750,8240,8240,8240,8240,0
20240415,155300,3775315750,8240,8240,8240,8240,0
20240415,155200,3775315750,8240,8240,8240,8240,0
20240415,155100,3775315750,8240,8240,8240,8240,0
20240415,155000,3775315750,8240,8240,8240,8240,5173
20240415,154900,3775315750,8240,8240,8240,8240,0
20240415,154800,3775315750,8240,8240,8240,8240,0
20240415,154700,3775315750,8240,8240,8240,8240,0
20240415,154600,3775315750,8240,8240,8240,8240,0
20240415,154500,3775315750,8240,8240,8240,8240,0
20240415,154400,3775315750,8240,8240,8240,8240,0
20240415,154300,3775315750,8240,8240,8240,8240,0
20240415,154200,3775315750,8240,8240,8240,8240,0
20240415,154100,3775315750,8240,8240,8240,8240,0
20240415,154000,3775315750,8240,8240,8240,8240,0
20240415,153900,3775315750,8240,8240,8240,8240,0
20240415,153800,3775315750,8240,8240,8240,8240,0
20240415,153700,3775315750,8240,8240,8240,8240,0
20240415,153600,3775315750,8240,8240,8240,8240,0
20240415,153500,3775315750,8240,8240,8240,8240,0
20240415,153400,3775315750,8240,8240,8240,8240,0
20240415,153300,3775315750,8240,8240,8240,8240,0
20240415,153200,3775315750,8240,8240,8240,8240,0
20240415,153100,3775315750,8240,8240,8240,8240,0
20240415,153000,3775315750,8240,8240,8240,8240,5173
20240415,152900,3732690230,8290,8290,8290,8290,0
20240415,152800,3732690230,8290,8290,8290,8290,0
20240415,152700,3732690230,8290,8290,8290,8290,0
20240415,152600,3732690230,8290,8290,8290,8290,0
20240415,152500,3732690230,8290,8290,8290,8290,0
20240415,152400,3732690230,8290,8290,8290,8290,0
20240415,152300,3732690230,8290,8290,8290,8290,0
20240415,152200,3732690230,8290,8290,8290,8290,0
20240415,152100,3732690230,8290,8290,8290,8290,0
20240415,152000,3732690230,8290,8290,8290,8290,0
20240415,151900,3732690230,8290,8300,8300,8280,268
20240415,151800,3730470380,8300,8260,8310,8260,2333
20240415,151700,3711124480,8270,8270,8280,8260,2668
20240415,151600,3689060720,8270,8240,8270,8240,101
20240415,151500,3688227490,8270,8240,8270,8230,1136
20240415,151400,3678874780,8270,8260,8270,8260,343
20240415,151300,3676041570,8270,8260,8270,8240,1719
20240415,151200,3661845270,8260,8250,8260,8220,2305
20240415,151100,3642867940,8250,8260,8260,8250,2
20240415,151000,3642851430,8260,8260,8260,8250,237
20240415,150900,3640895970,8260,8250,8260,8240,838
20240415,150800,3633983930,8240,8250,8250,8240,711
20240415,150700,3628124680,8250,8240,8250,8230,1395
20240415,150600,3616641500,8240,8270,8270,8230,1394
20240415,150500,3605146900,8270,8250,8270,8250,213
20240415,150400,3603389590,8250,8230,8250,8230,1803
20240415,150300,3588532990,8230,8230,8250,8230,763
20240415,150200,3582253300,8230,8240,8240,8230,912
20240415,150100,3574741730,8250,8250,8260,8250,360
20240415,150000,3571771020,8250,8260,8260,8250,15
20240415,145900,3571647260,8270,8250,8270,8250,1540
20240415,145800,3558942200,8250,8260,8260,8250,553
20240415,145700,3554378910,8250,8270,8270,8250,304
20240415,145600,3551867870,8250,8250,8250,8250,0
20240415,145500,3551867870,8250,8250,8250,8250,1
20240415,145400,3551859620,8250,8250,8250,8250,501
20240415,145300,3547726370,8250,8260,8260,8250,242
20240415,145200,3545728610,8270,8270,8270,8270,16
20240415,145100,3545596290,8270,8270,8270,8260,67
20240415,145000,3545042210,8270,8280,8280,8270,186
20240415,144900,3543502990,8270,8290,8290,8270,139
20240415,144800,3542350760,8290,8260,8290,8260,504
20240415,144700,3538177810,8260,8250,8260,8250,117
20240415,144600,3537212250,8260,8260,8260,8260,0
20240415,144500,3537212250,8260,8240,8260,8230,44
20240415,144400,3536850090,8230,8240,8240,8230,723
20240415,144300,3530897550,8240,8240,8240,8240,0
20240415,144200,3530897550,8240,8240,8240,8240,408
20240415,144100,3527535630,8270,8250,8270,8240,107
20240415,144000,3526653880,8280,8270,8280,8240,1471
20240415,143900,3514528200,8250,8250,8250,8250,252
20240415,143800,3512449200,8250,8250,8250,8250,200
20240415,143700,3510799200,8250,8260,8260,8250,1679
20240415,143600,3496944800,8260,8270,8270,8260,808
20240415,143500,3490270320,8270,8280,8280,8270,121
20240415,143400,3489269640,8280,8290,8290,8280,31
20240415,143300,3489012950,8280,8280,8290,8270,1185
20240415,143200,3479203510,8280,8280,8280,8280,166
20240415,143100,3477829030,8280,8280,8280,8280,990
20240415,143000,3469631830,8280,8280,8280,8280,135
20240415,142900,3468514030,8280,8270,8280,8270,771
20240415,142800,3462135060,8290,8280,8290,8280,91
20240415,142700,3461381380,8290,8290,8290,8290,8
20240415,142600,3461315060,8300,8300,8300,8300,10
20240415,142500,3461232060,8300,8290,8300,8260,1481
20240415,142400,3448979500,8290,8290,8290,8290,231
20240415,142300,3447064510,8290,8290,8290,8280,202
20240415,142200,3445391790,8290,8290,8290,8290,1027
20240415,142100,3436877960,8290,8290,8290,8290,11
20240415,142000,3436786770,8310,8300,8310,8300,118
20240415,141900,3435807190,8310,8300,8310,8300,93
20240415,141800,3435034760,8300,8300,8300,8300,141
20240415,141700,3433864460,8290,8290,8290,8290,1
20240415,141600,3433856170,8300,8310,8310,8300,1331
20240415,141500,3422807070,8320,8310,8320,8310,186
20240415,141400,3421261400,8320,8320,8320,8320,1
20240415,141300,3421253080,8290,8280,8320,8270,21
20240415,141200,3421079040,8320,8320,8330,8320,232
20240415,141100,3419148410,8320,8320,8320,8320,1
20240415,141000,3419140090,8260,8260,8260,8260,1
20240415,140900,3419131830,8260,8260,8260,8260,10
20240415,140800,3419049230,8320,8320,8320,8260,3386
20240415,140700,3390904690,8320,8320,8320,8310,860
20240415,140600,3383750650,8330,8310,8330,8310,1954
20240415,140500,3367488200,8320,8300,8320,8300,1399
20240415,140400,3355865850,8290,8290,8290,8290,32
20240415,140300,3355600570,8290,8290,8290,8290,3
20240415,140200,3355575700,8300,8300,8300,8240,1934
20240415,140100,3339593890,8310,8310,8310,8310,430
20240415,140000,3336020590,8320,8300,8330,8300,3876
20240415,135900,3303806400,8300,8260,8300,8250,2782
20240415,135800,3280815000,8260,8270,8270,8260,2437
20240415,135700,3260680540,8270,8290,8290,8270,612
20240415,135600,3255617320,8290,8300,8300,8290,902
20240415,135500,3248138660,8300,8300,8300,8300,310
20240415,135400,3245565660,8300,8300,8300,8300,351
20240415,135300,3242652360,8300,8300,8310,8300,1555
20240415,135200,3229742720,8300,8310,8320,8290,2055
20240415,135100,3212681770,8310,8290,8330,8290,3654
20240415,135000,3182309250,8290,8290,8300,8290,530
20240415,134900,3177913590,8300,8290,8310,8290,2167
20240415,134800,3159940440,8290,8270,8290,8270,2447
20240415,134700,3139672680,8270,8270,8270,8270,215
20240415,134600,3137894630,8270,8280,8280,8260,52
20240415,134500,3137464300,8280,8280,8280,8270,523
20240415,134400,3133137870,8280,8280,8280,8270,738
20240415,134300,3127027330,8270,8260,8280,8260,1266
20240415,134200,3116560000,8250,8250,8250,8240,321
20240415,134100,3113911930,8250,8250,8260,8250,269
20240415,134000,3111692660,8260,8260,8260,8260,30
20240415,133900,3111444860,8260,8260,8260,8260,304
20240415,133800,3108933820,8260,8250,8260,8250,487
20240415,133700,3104911710,8250,8220,8250,8220,1069
20240415,133600,3096105130,8210,8220,8220,8210,141
20240415,133500,3094947230,8220,8240,8240,8220,242
20240415,133400,3092956750,8240,8240,8250,8240,27
20240415,133300,3092734210,8240,8240,8240,8240,273
20240415,133200,3090484690,8250,8220,8260,8220,2051
20240415,133100,3073574810,8220,8220,8230,8220,411
20240415,133000,3070193390,8230,8210,8230,8210,2303
20240415,132900,3051269970,8210,8190,8210,8180,763
20240415,132800,3045015670,8180,8160,8180,8160,243
20240415,132700,3043029990,8180,8150,8180,8140,111
20240415,132600,3042126310,8140,8180,8180,8140,81
20240415,132500,3041464570,8190,8190,8190,8190,0
20240415,132400,3041464570,8190,8190,8190,8190,10
20240415,132300,3041382670,8190,8140,8190,8140,229
20240415,132200,3039517940,8140,8160,8160,8140,110
20240415,132100,3038622520,8170,8170,8170,8170,4
20240415,132000,3038589840,8130,8130,8130,8130,0
20240415,131900,3038589840,8130,8190,8190,8130,2397
20240415,131800,3019079180,8190,8200,8210,8130,2824
20240415,131700,2995942150,8200,8200,8210,8200,1502
20240415,131600,2983625740,8200,8200,8200,8200,267
20240415,131500,2981436340,8200,8160,8200,8160,93
20240415,131400,2980674980,8160,8160,8160,8160,41
20240415,131300,2980340420,8170,8170,8170,8170,0
20240415,131200,2980340420,8170,8170,8170,8170,1
20240415,131100,2980332250,8180,8200,8200,8150,1643
20240415,131000,2966903520,8190,8190,8200,8190,1122
20240415,130900,2957713120,8200,8190,8200,8180,657
20240415,130800,2952327690,8210,8220,8220,8190,2626
20240415,130700,2930809230,8210,8200,8210,8200,677
20240415,130600,2925251090,8200,8190,8200,8190,774
20240415,130500,2918908300,8200,8180,8200,8180,1478
20240415,130400,2906805750,8180,8180,8180,8180,4
20240415,130300,2906773030,8190,8180,8190,8170,611
20240415,130200,2901774760,8180,8170,8180,8160,1874
20240415,130100,2886469910,8180,8170,8180,8170,605
20240415,130000,2881526660,8170,8170,8170,8170,244
20240415,125900,2879533180,8170,8170,8170,8160,283
20240415,125800,2877221170,8190,8190,8190,8180,249
20240415,125700,2875183650,8190,8170,8190,8170,1005
20240415,125600,2866961200,8170,8150,8170,8140,2316
20240415,125500,2848060760,8150,8150,8150,8150,667
20240415,125400,2842624710,8130,8130,8130,8130,78
20240415,125300,2841990570,8130,8140,8140,8120,1362
20240415,125200,2830917350,8140,8120,8140,8120,757
20240415,125100,2824767900,8120,8130,8130,8120,302
20240415,125000,2822315620,8130,8130,8130,8120,382
20240415,124900,2819211560,8130,8110,8130,8110,1137
20240415,124800,2809972550,8100,8100,8100,8100,395
20240415,124700,2806773050,8100,8090,8110,8090,227
20240415,124600,2804936010,8090,8100,8100,8090,132
20240415,124500,2803868010,8090,8100,8100,8090,55
20240415,124400,2803422710,8100,8090,8100,8090,481
20240415,124300,2799527570,8100,8100,8100,8080,813
20240415,124200,2792951550,8100,8080,8100,8070,1002
20240415,124100,2784863370,8090,8090,8090,8090,21
20240415,124000,2784693480,8090,8080,8110,8080,1005
20240415,123900,2776548600,8070,8060,8070,8060,308
20240415,123800,2774064430,8070,8070,8070,8070,651
20240415,123700,2768810860,8070,8070,8070,8070,981
20240415,123600,2760894190,8070,8060,8070,8060,119
20240415,123500,2759935040,8060,8060,8060,8060,0
20240415,123400,2759935040,8060,8040,8060,8040,47
20240415,123300,2759556660,8030,8040,8070,8030,2502
20240415,123200,2739449220,8050,8050,8070,8040,369
20240415,123100,2736478540,8040,8040,8040,8040,5
20240415,123000,2736438340,8030,8050,8060,8030,2317
20240415,122900,2717818860,8050,8040,8050,8030,302
20240415,122800,2715392610,8040,8040,8040,8040,50
20240415,122700,2714990610,8030,8040,8040,8030,164
20240415,122600,2713673190,8030,8050,8050,8030,2179
20240415,122500,2696153730,8050,8050,8050,8050,60
20240415,122400,2695670730,8050,8050,8050,8050,140
20240415,122300,2694543730,8060,8060,8060,8060,12
20240415,122200,2694447010,8060,8030,8060,8030,79
20240415,122100,2693812520,8030,8040,8040,8030,1069
20240415,122000,2685227090,8040,8060,8060,8040,863
20240415,121900,2678279830,8060,8060,8060,8060,543
20240415,121800,2673903250,8050,8050,8060,8050,568
20240415,121700,2669330780,8060,8060,8060,8050,94
20240415,121600,2668573150,8050,8050,8050,8050,19
20240415,121500,2668420200,8050,8050,8050,8050,234
20240415,121400,2666536500,8040,8040,8040,8040,100
20240415,121300,2665732500,8050,8050,8050,8050,66
20240415,121200,2665201200,8030,8040,8040,8030,949
20240415,121100,2657579630,8050,8030,8050,8030,329
20240415,121000,2654937740,8030,8030,8030,8020,1481
20240415,120900,2643051770,8050,8050,8050,8050,300
20240415,120800,2640636770,8050,8020,8050,8020,206
20240415,120700,2638984620,8020,8050,8050,8020,5170
20240415,120600,2597471540,8050,8050,8050,8050,1
20240415,120500,2597463490,8070,8070,8070,8070,1
20240415,120400,2597455420,8060,8060,8060,8060,19
20240415,120300,2597302280,8050,8060,8060,8050,161
20240415,120200,2596006220,8060,8070,8070,8050,4
20240415,120100,2595973990,8070,8070,8070,8070,210
20240415,120000,2594279290,8040,8050,8050,8040,3892
20240415,115900,2562960970,8050,8060,8060,8050,359
20240415,115800,2560070230,8060,8060,8060,8050,61
20240415,115700,2559579120,8050,8060,8060,8050,41
20240415,115600,2559248780,8060,8060,8060,8050,21
20240415,115500,2559079540,8060,8060,8060,8060,61
20240415,115400,2558587880,8050,8070,8070,8040,439
20240415,115300,2555051650,8070,8080,8090,8070,97
20240415,115200,2554268260,8050,8070,8070,8050,557
20240415,115100,2549783830,8090,8060,8090,8060,741
20240415,115000,2543795650,8080,8060,8090,8060,202
20240415,114900,2542167270,8070,8080,8090,8070,570
20240415,114800,2537557600,8080,8080,8080,8080,19
20240415,114700,2537404080,8080,8030,8080,8030,1907
20240415,114600,2522030780,8030,8060,8060,8020,6876
20240415,114500,2466848990,8060,8040,8080,8030,8372
20240415,114400,2399439870,8030,8090,8090,8030,4894
20240415,114300,2360061790,8090,8080,8100,8050,8571
20240415,114200,2290977320,8080,8080,8080,8070,4219
20240415,114100,2256888400,8080,8080,8080,8060,1262
20240415,114000,2246708130,8070,8130,8130,8070,4175
20240415,113900,2212972890,8140,8130,8140,8090,14324
20240415,113800,2096834020,8130,8130,8130,8120,523
20240415,113700,2092582150,8130,8130,8130,8120,122
20240415,113600,2091591340,8130,8130,8130,8130,596
20240415,113500,2086745860,8130,8130,8130,8130,16
20240415,113400,2086615780,8130,8130,8130,8120,142
20240415,113300,2085462340,8130,8120,8130,8120,13
20240415,113200,2085356660,8130,8130,8130,8130,573
20240415,113100,2080698170,8130,8140,8140,8130,1514
20240415,113000,2068386150,8140,8150,8150,8140,6
20240415,112900,2068337280,8140,8150,8160,8140,1497
20240415,112800,2056136660,8170,8170,8170,8170,35
20240415,112700,2055850710,8170,8170,8170,8170,50
20240415,112600,2055442210,8170,8150,8170,8150,43
20240415,112500,2055091560,8160,8160,8160,8160,0
20240415,112400,2055091560,8160,8170,8170,8160,712
20240415,112300,2049280690,8170,8170,8170,8160,542
20240415,112200,2044855290,8170,8170,8170,8160,482
20240415,112100,2040918350,8170,8170,8170,8170,1160
20240415,112000,2031441150,8200,8200,8200,8170,277
20240415,111900,2029177970,8170,8170,8170,8170,63
20240415,111800,2028663260,8170,8170,8170,8170,18
20240415,111700,2028516200,8170,8170,8170,8160,647
20240415,111600,2023230310,8180,8180,8180,8180,2
20240415,111500,2023213950,8160,8160,8160,8160,0
20240415,111400,2023213950,8160,8210,8210,8160,1170
20240415,111300,2013631590,8200,8200,8200,8200,0
20240415,111200,2013631590,8200,8240,8240,8200,701
20240415,111100,2007857140,8240,8200,8240,8200,1601
20240415,111000,1994704320,8200,8170,8220,8140,2943
20240415,110900,1970673840,8170,8170,8180,8170,1364
20240415,110800,1959522410,8170,8140,8170,8140,371
20240415,110700,1956502190,8140,8140,8140,8140,1
20240415,110600,1956494050,8140,8140,8140,8140,178
20240415,110500,1955045130,8140,8140,8140,8140,130
20240415,110400,1953986930,8150,8150,8150,8130,303
20240415,110300,1951517500,8130,8130,8140,8130,616
20240415,110200,1946507750,8130,8150,8150,8130,1466
20240415,110100,1934579360,8180,8150,8180,8150,51
20240415,110000,1934163680,8180,8180,8180,8150,442
20240415,105900,1930561110,8150,8140,8150,8140,911
20240415,105800,1923136580,8140,8130,8150,8130,707
20240415,105700,1917381460,8130,8140,8140,8130,638
20240415,105600,1912194200,8140,8130,8140,8130,360
20240415,105500,1909265500,8120,8130,8130,8120,198
20240415,105400,1907657510,8130,8120,8130,8120,966
20240415,105300,1899811020,8120,8120,8130,8110,2897
20240415,105200,1876290780,8130,8130,8130,8120,345
20240415,105100,1873488020,8120,8130,8140,8120,1106
20240415,105000,1864500590,8120,8160,8160,8120,6065
20240415,104900,1815147590,8160,8160,8180,8150,2446
20240415,104800,1795196260,8150,8180,8190,8150,3821
20240415,104700,1764008990,8190,8200,8210,8180,5242
20240415,104600,1721124290,8200,8190,8200,8180,239
20240415,104500,1719167680,8190,8200,8210,8180,690
20240415,104400,1713513940,8200,8190,8200,8180,272
20240415,104300,1711286010,8200,8190,8210,8190,829
20240415,104200,1704494240,8190,8200,8200,8190,589
20240415,104100,1699668650,8200,8200,8210,8200,830
20240415,104000,1692862350,8210,8210,8210,8200,295
20240415,103900,1690441330,8210,8190,8210,8190,2731
20240415,103800,1668070730,8190,8190,8200,8190,504
20240415,103700,1663939910,8200,8200,8210,8200,258
20240415,103600,1661824300,8200,8210,8210,8190,3821
20240415,103500,1630491650,8210,8220,8220,8200,2096
20240415,103400,1613287470,8230,8210,8230,8210,271
20240415,103300,1611060560,8230,8230,8230,8210,13601
20240415,103200,1499332100,8230,8230,8230,8230,141
20240415,103100,1498171670,8230,8230,8230,8230,139
20240415,103000,1497027700,8230,8240,8240,8230,1340
20240415,102900,1485999490,8230,8230,8230,8230,0
20240415,102800,1485999490,8230,8230,8230,8230,163
20240415,102700,1484658000,8230,8270,8270,8230,205
20240415,102600,1482970250,8270,8230,8280,8230,480
20240415,102500,1479018950,8280,8280,8280,8280,618
20240415,102400,1473901910,8270,8240,8270,8240,184
20240415,102300,1472385630,8240,8220,8240,8220,816
20240415,102200,1465676070,8220,8240,8240,8220,631
20240415,102100,1460488190,8240,8220,8240,8220,604
20240415,102000,1455518370,8220,8220,8220,8220,50
20240415,101900,1455107370,8220,8220,8220,8220,219
20240415,101800,1453307190,8220,8220,8220,8220,230
20240415,101700,1451416590,8220,8220,8240,8210,2066
20240415,101600,1434434990,8220,8220,8240,8220,662
20240415,101500,1428990880,8230,8220,8230,8210,802
20240415,101400,1422400670,8210,8230,8230,8210,2326
20240415,101300,1403287900,8230,8220,8230,8220,805
20240415,101200,1396665750,8220,8230,8230,8220,2293
20240415,101100,1377806160,8230,8240,8240,8230,471
20240415,101000,1373925170,8240,8240,8240,8230,898
20240415,100900,1366530850,8240,8230,8280,8230,1103
20240415,100800,1357437680,8280,8230,8280,8230,1837
20240415,100700,1342318530,8230,8280,8280,8230,1726
20240415,100600,1328093800,8280,8260,8280,8260,377
20240415,100500,1324977080,8280,8260,8280,8260,190
20240415,100400,1323407640,8260,8250,8260,8250,1172
20240415,100300,1313730600,8250,8220,8250,8220,449
20240415,100200,1310026950,8240,8230,8250,8220,4465
20240415,100100,1273311920,8220,8250,8250,8220,6882
20240415,100000,1216637770,8250,8260,8260,8250,461
20240415,095900,1212830610,8260,8260,8260,8260,80
20240415,095800,1212169810,8260,8260,8320,8250,1828
20240415,095700,1197071090,8260,8290,8300,8260,4497
20240415,095600,1159904980,8290,8290,8290,8280,2630
20240415,095500,1138120010,8290,8300,8300,8290,699
20240415,095400,1132324140,8300,8330,8340,8300,246
20240415,095300,1130279030,8340,8340,8340,8340,13
20240415,095200,1130170610,8340,8300,8340,8290,685
20240415,095100,1124478730,8340,8300,8340,8290,1565
20240415,095000,1111473720,8290,8320,8320,8290,1334
20240415,094900,1100395540,8320,8320,8320,8320,390
20240415,094800,1097150740,8330,8300,8330,8300,197
20240415,094700,1095510400,8330,8310,8330,8310,253
20240415,094600,1093407420,8290,8310,8310,8290,679
20240415,094500,1087774400,8310,8300,8320,8300,232
20240415,094400,1085846560,8310,8310,8310,8290,1321
20240415,094300,1074873250,8310,8320,8320,8310,1612
20240415,094200,1061467910,8320,8330,8330,8320,292
20240415,094100,1059038070,8330,8310,8330,8310,392
20240415,094000,1055776120,8300,8330,8330,8300,1592
20240415,093900,1042558020,8310,8310,8340,8310,1517
20240415,093800,1029938850,8330,8340,8350,8330,1007
20240415,093700,1021544880,8340,8360,8360,8340,329
20240415,093600,1018795540,8360,8340,8360,8340,234
20240415,093500,1016841750,8340,8340,8370,8340,2111
20240415,093400,999228220,8340,8330,8340,8330,244
20240415,093300,997193520,8340,8340,8350,8310,954
20240415,093200,989251110,8350,8330,8370,8320,2435
20240415,093100,968944140,8330,8290,8330,8290,1642
20240415,093000,955315520,8280,8290,8290,8280,1355
20240415,092900,944082990,8290,8290,8300,8290,824
20240415,092800,937246290,8290,8290,8300,8250,5228
20240415,092700,894049460,8300,8300,8300,8290,569
20240415,092600,889330960,8300,8300,8300,8290,1022
20240415,092500,880856460,8310,8290,8310,8290,494
20240415,092400,876757580,8290,8290,8300,8260,881
20240415,092300,869472240,8300,8270,8310,8270,1996
20240415,092200,852965010,8270,8270,8320,8250,1200
20240415,092100,843045780,8260,8260,8320,8260,1750
20240415,092000,828589940,8260,8280,8330,8260,2020
20240415,091900,811893270,8340,8270,8340,8260,2127
20240415,091800,794302760,8270,8330,8330,8260,3202
20240415,091700,767802820,8330,8340,8340,8270,2398
20240415,091600,747912440,8340,8290,8340,8290,1636
20240415,091500,734344380,8300,8300,8300,8280,128
20240415,091400,733283290,8280,8310,8310,8280,5047
20240415,091300,691439080,8310,8370,8380,8310,2177
20240415,091200,673269290,8370,8430,8440,8370,3458
20240415,091100,644215940,8430,8400,8440,8400,1258
20240415,091000,633620900,8400,8390,8410,8380,1147
20240415,090900,623999670,8390,8410,8410,8380,788
20240415,090800,617388880,8410,8370,8410,8370,2974
20240415,090700,592447040,8400,8420,8440,8350,499
20240415,090600,588264140,8360,8290,8450,8260,4281
20240415,090500,552510130,8290,8260,8320,8210,4373
20240415,090400,516459290,8220,8270,8280,8220,5291
20240415,090300,472905420,8270,8290,8350,8200,13017
20240415,090200,365411180,8330,8360,8360,8270,14539
20240415,090100,244608630,8360,8360,8360,8300,12406
20240415,090000,141340500,8350,8490,8500,8350,16648