stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,202100,1835348030,8030,8030,8030,8030,7702
20240418,202000,1835348030,8030,8030,8030,8030,0
20240418,201900,1835348030,8030,8030,8030,8030,0
20240418,201800,1835348030,8030,8030,8030,8030,0
20240418,201700,1835348030,8030,8030,8030,8030,0
20240418,201600,1835348030,8030,8030,8030,8030,0
20240418,201500,1835348030,8030,8030,8030,8030,0
20240418,201400,1835348030,8030,8030,8030,8030,0
20240418,201300,1835348030,8030,8030,8030,8030,0
20240418,201200,1835348030,8030,8030,8030,8030,0
20240418,201100,1835348030,8030,8030,8030,8030,0
20240418,201000,1835348030,8030,8030,8030,8030,0
20240418,200900,1835348030,8030,8030,8030,8030,0
20240418,200800,1835348030,8030,8030,8030,8030,0
20240418,200700,1835348030,8030,8030,8030,8030,0
20240418,200600,1835348030,8030,8030,8030,8030,0
20240418,200500,1835348030,8030,8030,8030,8030,0
20240418,200400,1835348030,8030,8030,8030,8030,0
20240418,200300,1835348030,8030,8030,8030,8030,0
20240418,200200,1835348030,8030,8030,8030,8030,0
20240418,200100,1835348030,8030,8030,8030,8030,0
20240418,200000,1835348030,8030,8030,8030,8030,0
20240418,195900,1835348030,8030,8030,8030,8030,0
20240418,195800,1835348030,8030,8030,8030,8030,0
20240418,195700,1835348030,8030,8030,8030,8030,0
20240418,195600,1835348030,8030,8030,8030,8030,0
20240418,195500,1835348030,8030,8030,8030,8030,0
20240418,195400,1835348030,8030,8030,8030,8030,0
20240418,195300,1835348030,8030,8030,8030,8030,0
20240418,195200,1835348030,8030,8030,8030,8030,0
20240418,195100,1835348030,8030,8030,8030,8030,7702
20240418,195000,1835348030,8030,8030,8030,8030,0
20240418,194900,1835348030,8030,8030,8030,8030,0
20240418,194800,1835348030,8030,8030,8030,8030,0
20240418,194700,1835348030,8030,8030,8030,8030,0
20240418,194600,1835348030,8030,8030,8030,8030,0
20240418,194500,1835348030,8030,8030,8030,8030,0
20240418,194400,1835348030,8030,8030,8030,8030,0
20240418,194300,1835348030,8030,8030,8030,8030,0
20240418,194200,1835348030,8030,8030,8030,8030,0
20240418,194100,1835348030,8030,8030,8030,8030,0
20240418,194000,1835348030,8030,8030,8030,8030,0
20240418,193900,1835348030,8030,8030,8030,8030,0
20240418,193800,1835348030,8030,8030,8030,8030,0
20240418,193700,1835348030,8030,8030,8030,8030,0
20240418,193600,1835348030,8030,8030,8030,8030,0
20240418,193500,1835348030,8030,8030,8030,8030,0
20240418,193400,1835348030,8030,8030,8030,8030,0
20240418,193300,1835348030,8030,8030,8030,8030,0
20240418,193200,1835348030,8030,8030,8030,8030,0
20240418,193100,1835348030,8030,8030,8030,8030,0
20240418,193000,1835348030,8030,8030,8030,8030,0
20240418,192900,1835348030,8030,8030,8030,8030,0
20240418,192800,1835348030,8030,8030,8030,8030,0
20240418,192700,1835348030,8030,8030,8030,8030,0
20240418,192600,1835348030,8030,8030,8030,8030,0
20240418,192500,1835348030,8030,8030,8030,8030,0
20240418,192400,1835348030,8030,8030,8030,8030,0
20240418,192300,1835348030,8030,8030,8030,8030,0
20240418,192200,1835348030,8030,8030,8030,8030,0
20240418,192100,1835348030,8030,8030,8030,8030,7702
20240418,192000,1835348030,8030,8030,8030,8030,0
20240418,191900,1835348030,8030,8030,8030,8030,0
20240418,191800,1835348030,8030,8030,8030,8030,0
20240418,191700,1835348030,8030,8030,8030,8030,0
20240418,191600,1835348030,8030,8030,8030,8030,0
20240418,191500,1835348030,8030,8030,8030,8030,0
20240418,191400,1835348030,8030,8030,8030,8030,0
20240418,191300,1835348030,8030,8030,8030,8030,0
20240418,191200,1835348030,8030,8030,8030,8030,0
20240418,191100,1835348030,8030,8030,8030,8030,0
20240418,191000,1835348030,8030,8030,8030,8030,0
20240418,190900,1835348030,8030,8030,8030,8030,0
20240418,190800,1835348030,8030,8030,8030,8030,0
20240418,190700,1835348030,8030,8030,8030,8030,0
20240418,190600,1835348030,8030,8030,8030,8030,0
20240418,190500,1835348030,8030,8030,8030,8030,0
20240418,190400,1835348030,8030,8030,8030,8030,0
20240418,190300,1835348030,8030,8030,8030,8030,0
20240418,190200,1835348030,8030,8030,8030,8030,0
20240418,190100,1835348030,8030,8030,8030,8030,0
20240418,190000,1835348030,8030,8030,8030,8030,0
20240418,185900,1835348030,8030,8030,8030,8030,0
20240418,185800,1835348030,8030,8030,8030,8030,0
20240418,185700,1835348030,8030,8030,8030,8030,0
20240418,185600,1835348030,8030,8030,8030,8030,0
20240418,185500,1835348030,8030,8030,8030,8030,0
20240418,185400,1835348030,8030,8030,8030,8030,0
20240418,185300,1835348030,8030,8030,8030,8030,0
20240418,185200,1835348030,8030,8030,8030,8030,0
20240418,185100,1835348030,8030,8030,8030,8030,7702
20240418,185000,1835348030,8030,8030,8030,8030,0
20240418,184900,1835348030,8030,8030,8030,8030,0
20240418,184800,1835348030,8030,8030,8030,8030,0
20240418,184700,1835348030,8030,8030,8030,8030,0
20240418,184600,1835348030,8030,8030,8030,8030,0
20240418,184500,1835348030,8030,8030,8030,8030,0
20240418,184400,1835348030,8030,8030,8030,8030,0
20240418,184300,1835348030,8030,8030,8030,8030,0
20240418,184200,1835348030,8030,8030,8030,8030,0
20240418,184100,1835348030,8030,8030,8030,8030,0
20240418,184000,1835348030,8030,8030,8030,8030,0
20240418,183900,1835348030,8030,8030,8030,8030,0
20240418,183800,1835348030,8030,8030,8030,8030,0
20240418,183700,1835348030,8030,8030,8030,8030,0
20240418,183600,1835348030,8030,8030,8030,8030,0
20240418,183500,1835348030,8030,8030,8030,8030,0
20240418,183400,1835348030,8030,8030,8030,8030,0
20240418,183300,1835348030,8030,8030,8030,8030,0
20240418,183200,1835348030,8030,8030,8030,8030,0
20240418,183100,1835348030,8030,8030,8030,8030,0
20240418,183000,1835348030,8030,8030,8030,8030,0
20240418,182900,1835348030,8030,8030,8030,8030,0
20240418,182800,1835348030,8030,8030,8030,8030,0
20240418,182700,1835348030,8030,8030,8030,8030,0
20240418,182600,1835348030,8030,8030,8030,8030,0
20240418,182500,1835348030,8030,8030,8030,8030,0
20240418,182400,1835348030,8030,8030,8030,8030,0
20240418,182300,1835348030,8030,8030,8030,8030,0
20240418,182200,1835348030,8030,8030,8030,8030,0
20240418,182100,1835348030,8030,8030,8030,8030,7702
20240418,182000,1835348030,8030,8030,8030,8030,0
20240418,181900,1835348030,8030,8030,8030,8030,0
20240418,181800,1835348030,8030,8030,8030,8030,0
20240418,181700,1835348030,8030,8030,8030,8030,0
20240418,181600,1835348030,8030,8030,8030,8030,0
20240418,181500,1835348030,8030,8030,8030,8030,0
20240418,181400,1835348030,8030,8030,8030,8030,0
20240418,181300,1835348030,8030,8030,8030,8030,0
20240418,181200,1835348030,8030,8030,8030,8030,0
20240418,181100,1835348030,8030,8030,8030,8030,0
20240418,181000,1835348030,8030,8030,8030,8030,0
20240418,180900,1835348030,8030,8030,8030,8030,0
20240418,180800,1835348030,8030,8030,8030,8030,0
20240418,180700,1835348030,8030,8030,8030,8030,0
20240418,180600,1835348030,8030,8030,8030,8030,0
20240418,180500,1835348030,8030,8030,8030,8030,0
20240418,180400,1835348030,8030,8030,8030,8030,0
20240418,180300,1835348030,8030,8030,8030,8030,0
20240418,180200,1835348030,8030,8030,8030,8030,0
20240418,180100,1835348030,8030,8030,8030,8030,0
20240418,180000,1835348030,8030,8030,8030,8030,0
20240418,175900,1835348030,8030,8030,8030,8030,0
20240418,175800,1835348030,8030,8030,8030,8030,0
20240418,175700,1835348030,8030,8030,8030,8030,0
20240418,175600,1835348030,8030,8030,8030,8030,0
20240418,175500,1835348030,8030,8030,8030,8030,0
20240418,175400,1835348030,8030,8030,8030,8030,0
20240418,175300,1835348030,8030,8030,8030,8030,0
20240418,175200,1835348030,8030,8030,8030,8030,0
20240418,175100,1835348030,8030,8030,8030,8030,7702
20240418,175000,1835348030,8030,8030,8030,8030,0
20240418,174900,1835348030,8030,8030,8030,8030,0
20240418,174800,1835348030,8030,8030,8030,8030,0
20240418,174700,1835348030,8030,8030,8030,8030,0
20240418,174600,1835348030,8030,8030,8030,8030,0
20240418,174500,1835348030,8030,8030,8030,8030,0
20240418,174400,1835348030,8030,8030,8030,8030,0
20240418,174300,1835348030,8030,8030,8030,8030,0
20240418,174200,1835348030,8030,8030,8030,8030,0
20240418,174100,1835348030,8030,8030,8030,8030,0
20240418,174000,1835348030,8030,8030,8030,8030,0
20240418,173900,1835348030,8030,8030,8030,8030,0
20240418,173800,1835348030,8030,8030,8030,8030,0
20240418,173700,1835348030,8030,8030,8030,8030,0
20240418,173600,1835348030,8030,8030,8030,8030,0
20240418,173500,1835348030,8030,8030,8030,8030,0
20240418,173400,1835348030,8030,8030,8030,8030,0
20240418,173300,1835348030,8030,8030,8030,8030,0
20240418,173200,1835348030,8030,8030,8030,8030,0
20240418,173100,1835348030,8030,8030,8030,8030,0
20240418,173000,1835348030,8030,8030,8030,8030,0
20240418,172900,1835348030,8030,8030,8030,8030,0
20240418,172800,1835348030,8030,8030,8030,8030,0
20240418,172700,1835348030,8030,8030,8030,8030,0
20240418,172600,1835348030,8030,8030,8030,8030,0
20240418,172500,1835348030,8030,8030,8030,8030,0
20240418,172400,1835348030,8030,8030,8030,8030,0
20240418,172300,1835348030,8030,8030,8030,8030,0
20240418,172200,1835348030,8030,8030,8030,8030,0
20240418,172100,1835348030,8030,8030,8030,8030,7702
20240418,172000,1835348030,8030,8030,8030,8030,0
20240418,171900,1835348030,8030,8030,8030,8030,0
20240418,171800,1835348030,8030,8030,8030,8030,0
20240418,171700,1835348030,8030,8030,8030,8030,0
20240418,171600,1835348030,8030,8030,8030,8030,0
20240418,171500,1835348030,8030,8030,8030,8030,0
20240418,171400,1835348030,8030,8030,8030,8030,0
20240418,171300,1835348030,8030,8030,8030,8030,0
20240418,171200,1835348030,8030,8030,8030,8030,0
20240418,171100,1835348030,8030,8030,8030,8030,0
20240418,171000,1835348030,8030,8030,8030,8030,0
20240418,170900,1835348030,8030,8030,8030,8030,0
20240418,170800,1835348030,8030,8030,8030,8030,0
20240418,170700,1835348030,8030,8030,8030,8030,0
20240418,170600,1835348030,8030,8030,8030,8030,0
20240418,170500,1835348030,8030,8030,8030,8030,0
20240418,170400,1835348030,8030,8030,8030,8030,0
20240418,170300,1835348030,8030,8030,8030,8030,0
20240418,170200,1835348030,8030,8030,8030,8030,0
20240418,170100,1835348030,8030,8030,8030,8030,0
20240418,170000,1835348030,8030,8030,8030,8030,0
20240418,165900,1835348030,8030,8030,8030,8030,0
20240418,165800,1835348030,8030,8030,8030,8030,0
20240418,165700,1835348030,8030,8030,8030,8030,0
20240418,165600,1835348030,8030,8030,8030,8030,0
20240418,165500,1835348030,8030,8030,8030,8030,0
20240418,165400,1835348030,8030,8030,8030,8030,0
20240418,165300,1835348030,8030,8030,8030,8030,0
20240418,165200,1835348030,8030,8030,8030,8030,0
20240418,165100,1835348030,8030,8030,8030,8030,7702
20240418,165000,1835348030,8030,8030,8030,8030,0
20240418,164900,1835348030,8030,8030,8030,8030,0
20240418,164800,1835348030,8030,8030,8030,8030,0
20240418,164700,1835348030,8030,8030,8030,8030,0
20240418,164600,1835348030,8030,8030,8030,8030,0
20240418,164500,1835348030,8030,8030,8030,8030,0
20240418,164400,1835348030,8030,8030,8030,8030,0
20240418,164300,1835348030,8030,8030,8030,8030,0
20240418,164200,1835348030,8030,8030,8030,8030,0
20240418,164100,1835348030,8030,8030,8030,8030,0
20240418,164000,1835348030,8030,8030,8030,8030,0
20240418,163900,1835348030,8030,8030,8030,8030,0
20240418,163800,1835348030,8030,8030,8030,8030,0
20240418,163700,1835348030,8030,8030,8030,8030,0
20240418,163600,1835348030,8030,8030,8030,8030,0
20240418,163500,1835348030,8030,8030,8030,8030,0
20240418,163400,1835348030,8030,8030,8030,8030,0
20240418,163300,1835348030,8030,8030,8030,8030,0
20240418,163200,1835348030,8030,8030,8030,8030,0
20240418,163100,1835348030,8030,8030,8030,8030,0
20240418,163000,1835348030,8030,8030,8030,8030,0
20240418,162900,1835348030,8030,8030,8030,8030,0
20240418,162800,1835348030,8030,8030,8030,8030,0
20240418,162700,1835348030,8030,8030,8030,8030,0
20240418,162600,1835348030,8030,8030,8030,8030,0
20240418,162500,1835348030,8030,8030,8030,8030,0
20240418,162400,1835348030,8030,8030,8030,8030,0
20240418,162300,1835348030,8030,8030,8030,8030,0
20240418,162200,1835348030,8030,8030,8030,8030,0
20240418,162100,1835348030,8030,8030,8030,8030,7702
20240418,162000,1835348030,8030,8030,8030,8030,0
20240418,161900,1835348030,8030,8030,8030,8030,0
20240418,161800,1835348030,8030,8030,8030,8030,0
20240418,161700,1835348030,8030,8030,8030,8030,0
20240418,161600,1835348030,8030,8030,8030,8030,0
20240418,161500,1835348030,8030,8030,8030,8030,0
20240418,161400,1835348030,8030,8030,8030,8030,0
20240418,161300,1835348030,8030,8030,8030,8030,0
20240418,161200,1835348030,8030,8030,8030,8030,0
20240418,161100,1835348030,8030,8030,8030,8030,0
20240418,161000,1835348030,8030,8030,8030,8030,0
20240418,160900,1835348030,8030,8030,8030,8030,0
20240418,160800,1835348030,8030,8030,8030,8030,0
20240418,160700,1835348030,8030,8030,8030,8030,0
20240418,160600,1835348030,8030,8030,8030,8030,0
20240418,160500,1835348030,8030,8030,8030,8030,0
20240418,160400,1835348030,8030,8030,8030,8030,0
20240418,160300,1835348030,8030,8030,8030,8030,0
20240418,160200,1835348030,8030,8030,8030,8030,0
20240418,160100,1835348030,8030,8030,8030,8030,0
20240418,160000,1835348030,8030,8030,8030,8030,0
20240418,155900,1835348030,8030,8030,8030,8030,0
20240418,155800,1835348030,8030,8030,8030,8030,0
20240418,155700,1835348030,8030,8030,8030,8030,0
20240418,155600,1835348030,8030,8030,8030,8030,0
20240418,155500,1835348030,8030,8030,8030,8030,0
20240418,155400,1835348030,8030,8030,8030,8030,0
20240418,155300,1835348030,8030,8030,8030,8030,0
20240418,155200,1835348030,8030,8030,8030,8030,0
20240418,155100,1835348030,8030,8030,8030,8030,7702
20240418,155000,1835348030,8030,8030,8030,8030,0
20240418,154900,1835348030,8030,8030,8030,8030,0
20240418,154800,1835348030,8030,8030,8030,8030,0
20240418,154700,1835348030,8030,8030,8030,8030,0
20240418,154600,1835348030,8030,8030,8030,8030,0
20240418,154500,1835348030,8030,8030,8030,8030,0
20240418,154400,1835348030,8030,8030,8030,8030,0
20240418,154300,1835348030,8030,8030,8030,8030,0
20240418,154200,1835348030,8030,8030,8030,8030,0
20240418,154100,1835348030,8030,8030,8030,8030,0
20240418,154000,1835348030,8030,8030,8030,8030,0
20240418,153900,1835348030,8030,8030,8030,8030,0
20240418,153800,1835348030,8030,8030,8030,8030,0
20240418,153700,1835348030,8030,8030,8030,8030,0
20240418,153600,1835348030,8030,8030,8030,8030,0
20240418,153500,1835348030,8030,8030,8030,8030,0
20240418,153400,1835348030,8030,8030,8030,8030,0
20240418,153300,1835348030,8030,8030,8030,8030,0
20240418,153200,1835348030,8030,8030,8030,8030,0
20240418,153100,1835348030,8030,8030,8030,8030,0
20240418,153000,1835348030,8030,8030,8030,8030,7702
20240418,152900,1773500970,8050,8050,8050,8050,0
20240418,152800,1773500970,8050,8050,8050,8050,0
20240418,152700,1773500970,8050,8050,8050,8050,0
20240418,152600,1773500970,8050,8050,8050,8050,0
20240418,152500,1773500970,8050,8050,8050,8050,0
20240418,152400,1773500970,8050,8050,8050,8050,0
20240418,152300,1773500970,8050,8050,8050,8050,0
20240418,152200,1773500970,8050,8050,8050,8050,0
20240418,152100,1773500970,8050,8050,8050,8050,0
20240418,152000,1773500970,8050,8050,8050,8050,0
20240418,151900,1773500970,8050,8040,8050,8020,788
20240418,151800,1767179110,8050,8020,8050,8020,627
20240418,151700,1762143080,8040,8040,8040,8030,573
20240418,151600,1757541310,8040,8030,8040,8020,225
20240418,151500,1755735000,8040,8040,8040,8040,3
20240418,151400,1755710880,8010,8050,8050,8010,713
20240418,151300,1749978710,8010,8030,8050,8010,3480
20240418,151200,1722054310,8050,8040,8050,8030,720
20240418,151100,1716265700,8040,8040,8040,8040,340
20240418,151000,1713532100,8040,8040,8040,8040,214
20240418,150900,1711811540,8040,8040,8040,8040,1
20240418,150800,1711803500,8040,8040,8040,8040,2
20240418,150700,1711787420,8020,8040,8040,8020,79
20240418,150600,1711152740,8040,8040,8040,8040,1214
20240418,150500,1701392180,8040,8040,8040,8040,1
20240418,150400,1701384140,8030,8040,8040,8010,1143
20240418,150300,1692216580,8040,8040,8040,8040,25
20240418,150200,1692015580,8040,8040,8040,8040,259
20240418,150100,1689933220,8040,8020,8040,8020,1760
20240418,150000,1675808750,8030,8040,8040,8020,1903
20240418,145900,1660524060,8050,8050,8050,8050,18
20240418,145800,1660379160,8050,8040,8050,8040,453
20240418,145700,1656737030,8050,8050,8050,8050,842
20240418,145600,1649958930,8050,8050,8050,8050,0
20240418,145500,1649958930,8050,8050,8050,8040,397
20240418,145400,1646764080,8040,8040,8040,8040,2
20240418,145300,1646748000,8050,8050,8050,8030,402
20240418,145200,1643518130,8040,8040,8040,8040,171
20240418,145100,1642143290,8040,8050,8050,8040,521
20240418,145000,1637953450,8050,8040,8050,8040,289
20240418,144900,1635629860,8040,8040,8040,8040,0
20240418,144800,1635629860,8040,8040,8040,8040,1
20240418,144700,1635621820,8050,8050,8060,8050,501
20240418,144600,1631588760,8050,8050,8050,8050,1001
20240418,144500,1623530710,8020,8020,8020,8020,586
20240418,144400,1618830990,8020,8020,8020,8020,360
20240418,144300,1615943790,8020,8030,8030,8020,134
20240418,144200,1614868860,8060,8060,8060,8020,22
20240418,144100,1614692180,8020,8030,8060,8020,224
20240418,144000,1612894680,8030,8050,8050,8030,333
20240418,143900,1610220670,8030,8050,8050,8030,111
20240418,143800,1609327780,8020,8030,8050,8020,174
20240418,143700,1607931570,8020,8030,8030,8020,78
20240418,143600,1607305810,8020,8040,8040,8020,64
20240418,143500,1606792500,8020,8030,8030,8020,78
20240418,143400,1606166450,8020,8050,8050,8020,98
20240418,143300,1605379920,8020,8030,8030,8020,1155
20240418,143200,1596115670,8050,8050,8050,8050,0
20240418,143100,1596115670,8050,8050,8050,8050,1
20240418,143000,1596107620,8040,8030,8050,8030,76
20240418,142900,1595497140,8030,8030,8030,8030,55
20240418,142800,1595055490,8030,8030,8030,8030,0
20240418,142700,1595055490,8030,8060,8060,8030,300
20240418,142600,1592641930,8070,8070,8070,8070,1
20240418,142500,1592633860,8060,8060,8060,8060,12
20240418,142400,1592537140,8070,8060,8070,8050,3165
20240418,142300,1567057530,8060,8060,8070,8060,242
20240418,142200,1565106640,8070,8070,8070,8070,1
20240418,142100,1565098570,8060,8060,8060,8060,168
20240418,142000,1563744490,8080,8080,8080,8080,0
20240418,141900,1563744490,8080,8080,8080,8080,0
20240418,141800,1563744490,8080,8070,8080,8070,41
20240418,141700,1563413610,8070,8070,8070,8070,200
20240418,141600,1561799610,8070,8070,8070,8070,68
20240418,141500,1561250850,8070,8060,8070,8060,357
20240418,141400,1558372430,8050,8050,8050,8050,14
20240418,141300,1558259730,8040,8040,8040,8040,18
20240418,141200,1558115010,8020,8020,8020,8020,0
20240418,141100,1558115010,8020,8020,8020,8020,125
20240418,141000,1557112510,8020,8020,8020,8010,386
20240418,140900,1554020350,8010,8010,8010,8010,0
20240418,140800,1554020350,8010,8030,8030,8010,511
20240418,140700,1549922520,8020,8020,8020,8020,541
20240418,140600,1545583700,8020,8020,8020,8020,119
20240418,140500,1544629320,8020,8020,8020,8020,5
20240418,140400,1544589220,8010,8020,8020,8010,395
20240418,140300,1541422270,8020,8020,8020,8020,54
20240418,140200,1540989190,8010,8020,8040,8010,112
20240418,140100,1540091230,8040,8020,8040,8010,633
20240418,140000,1535020150,8020,8030,8030,8020,880
20240418,135900,1527961400,8030,8030,8030,8030,110
20240418,135800,1527078100,8030,8040,8050,8030,167
20240418,135700,1525735730,8050,8050,8050,8050,0
20240418,135600,1525735730,8050,8050,8050,8050,90
20240418,135500,1525011230,8040,8050,8050,8040,50
20240418,135400,1524609220,8050,8050,8050,8050,12
20240418,135300,1524512620,8050,8050,8050,8050,355
20240418,135200,1521654870,8070,8070,8070,8070,0
20240418,135100,1521654870,8070,8070,8070,8070,5
20240418,135000,1521614520,8070,8070,8070,8070,1400
20240418,134900,1510316520,8070,8060,8070,8060,150
20240418,134800,1509106340,8060,8060,8060,8060,10
20240418,134700,1509025740,8060,8060,8070,8060,161
20240418,134600,1507728070,8060,8060,8060,8060,92
20240418,134500,1506986550,8060,8060,8060,8060,1
20240418,134400,1506978490,8060,8060,8060,8060,41
20240418,134300,1506648030,8060,8040,8080,8040,70
20240418,134200,1506084790,8040,8070,8070,8040,1382
20240418,134100,1494937900,8070,8070,8070,8070,1
20240418,134000,1494929830,8070,8050,8070,8050,190
20240418,133900,1493398400,8070,8070,8070,8070,0
20240418,133800,1493398400,8070,8070,8070,8070,1
20240418,133700,1493390330,8050,8050,8060,8050,365
20240418,133600,1490449780,8050,8040,8050,8040,72
20240418,133500,1489870830,8040,8060,8060,8040,60
20240418,133400,1489388230,8060,8050,8060,8050,107
20240418,133300,1488525890,8050,8050,8050,8050,6
20240418,133200,1488477590,8050,8050,8050,8050,245
20240418,133100,1486505340,8050,8050,8050,8050,0
20240418,133000,1486505340,8050,8030,8050,8030,1110
20240418,132900,1477572250,8030,8030,8030,8030,10
20240418,132800,1477491950,8030,8030,8030,8030,30
20240418,132700,1477251050,8020,8020,8020,8020,0
20240418,132600,1477251050,8020,8040,8040,8020,479
20240418,132500,1473408190,8050,8050,8050,8050,1
20240418,132400,1473400140,8030,8030,8030,8030,0
20240418,132300,1473400140,8030,8040,8040,8030,65
20240418,132200,1472877960,8050,8040,8050,8040,105
20240418,132100,1472033710,8040,8040,8040,8040,103
20240418,132000,1471205590,8020,8020,8020,8020,81
20240418,131900,1470555970,8020,8030,8030,8020,104
20240418,131800,1469721810,8030,8030,8030,8030,92
20240418,131700,1468983050,8030,8040,8040,8030,24
20240418,131600,1468790320,8020,8020,8020,8020,0
20240418,131500,1468790320,8020,8030,8030,8020,707
20240418,131400,1463120040,8020,8050,8050,8020,71
20240418,131300,1462550020,8030,8030,8030,8030,0
20240418,131200,1462550020,8030,8030,8030,8030,0
20240418,131100,1462550020,8030,8030,8030,8030,0
20240418,131000,1462550020,8030,8030,8030,8030,0
20240418,130900,1462550020,8030,8030,8030,8030,12
20240418,130800,1462453660,8030,8020,8030,8020,1237
20240418,130700,1452532830,8030,8040,8040,8030,230
20240418,130600,1450684910,8040,8040,8040,8040,28
20240418,130500,1450459790,8050,8050,8050,8050,10
20240418,130400,1450379290,8050,8050,8050,8050,4
20240418,130300,1450347090,8050,8050,8050,8050,3
20240418,130200,1450322940,8050,8050,8050,8050,0
20240418,130100,1450322940,8050,8050,8050,8050,50
20240418,130000,1449920440,8020,8060,8060,8020,930
20240418,125900,1442460140,8030,8040,8050,8030,956
20240418,125800,1434783300,8060,8060,8060,8060,16
20240418,125700,1434654340,8030,8050,8050,8030,1000
20240418,125600,1426614130,8060,8070,8070,8060,4
20240418,125500,1426581870,8070,8070,8070,8070,194
20240418,125400,1425016290,8070,8070,8070,8070,45
20240418,125300,1424653140,8070,8080,8080,8070,40
20240418,125200,1424330020,8040,8060,8060,8040,441
20240418,125100,1420781400,8090,8080,8090,8060,2901
20240418,125000,1397366780,8090,8090,8090,8090,53
20240418,124900,1396938010,8080,8090,8090,8080,62
20240418,124800,1396436950,8090,8090,8090,8090,273
20240418,124700,1394228380,8090,8090,8090,8080,143
20240418,124600,1393071540,8090,8090,8090,8090,21
20240418,124500,1392901650,8090,8090,8090,8090,0
20240418,124400,1392901650,8090,8090,8090,8080,564
20240418,124300,1388339940,8090,8100,8100,8090,329
20240418,124200,1385675060,8100,8090,8100,8090,110
20240418,124100,1384785060,8100,8100,8100,8100,154
20240418,124000,1383537660,8100,8100,8100,8100,70
20240418,123900,1382970660,8100,8090,8100,8090,551
20240418,123800,1378512560,8110,8110,8110,8110,2
20240418,123700,1378496340,8090,8090,8110,8090,1002
20240418,123600,1370390140,8110,8100,8110,8100,321
20240418,123500,1367786840,8090,8100,8100,8090,443
20240418,123400,1364200540,8100,8120,8120,8100,309
20240418,123300,1361695600,8130,8130,8130,8130,5
20240418,123200,1361654950,8100,8120,8130,8100,381
20240418,123100,1358567440,8120,8120,8120,8120,1
20240418,123000,1358559320,8130,8130,8130,8130,17
20240418,122900,1358421110,8140,8110,8140,8110,370
20240418,122800,1355414000,8120,8120,8120,8120,43
20240418,122700,1355064840,8120,8130,8130,8120,58
20240418,122600,1354593870,8130,8130,8130,8130,65
20240418,122500,1354065420,8130,8120,8130,8120,772
20240418,122400,1347794850,8120,8090,8120,8090,575
20240418,122300,1343128860,8090,8090,8090,8090,238
20240418,122200,1341203440,8120,8110,8120,8110,1010
20240418,122100,1333011410,8090,8100,8100,8090,799
20240418,122000,1326541500,8100,8100,8100,8100,1
20240418,121900,1326533400,8100,8110,8110,8100,279
20240418,121800,1324273000,8100,8110,8110,8100,200
20240418,121700,1322652950,8110,8110,8110,8110,53
20240418,121600,1322223120,8110,8110,8110,8110,2
20240418,121500,1322206900,8100,8100,8100,8100,125
20240418,121400,1321194400,8100,8110,8110,8100,65
20240418,121300,1320667300,8110,8100,8110,8100,2
20240418,121200,1320651090,8100,8100,8100,8100,200
20240418,121100,1319031090,8100,8100,8110,8100,867
20240418,121000,1312007390,8100,8100,8110,8100,1894
20240418,120900,1296664950,8090,8100,8100,8090,45
20240418,120800,1296300650,8100,8100,8100,8100,26
20240418,120700,1296090050,8100,8100,8110,8100,3707
20240418,120600,1266063340,8100,8090,8100,8090,613
20240418,120500,1261104160,8090,8080,8090,8070,1294
20240418,120400,1250650630,8080,8070,8080,8070,95
20240418,120300,1249883970,8070,8070,8070,8070,104
20240418,120200,1249044690,8070,8060,8070,8060,68
20240418,120100,1248495940,8070,8070,8070,8070,1
20240418,120000,1248487870,8060,8060,8060,8060,1
20240418,115900,1248479810,8070,8070,8070,8060,895
20240418,115800,1241259160,8060,8060,8060,8060,114
20240418,115700,1240340320,8040,8050,8050,8040,898
20240418,115600,1233115400,8040,8040,8040,8040,120
20240418,115500,1232150600,8030,8030,8030,8030,123
20240418,115400,1231162910,8050,8050,8050,8050,2
20240418,115300,1231146810,8060,8030,8060,8030,184
20240418,115200,1229669240,8020,8020,8020,8020,0
20240418,115100,1229669240,8020,8020,8020,8020,0
20240418,115000,1229669240,8020,8030,8030,8020,404
20240418,114900,1226428260,8030,8030,8030,8030,0
20240418,114800,1226428260,8030,8020,8030,8020,70
20240418,114700,1225866660,8060,8040,8060,8040,32
20240418,114600,1225609360,8040,8020,8040,8020,124
20240418,114500,1224614840,8020,8020,8040,8020,260
20240418,114400,1222528640,8040,8020,8040,8020,140
20240418,114300,1221403850,8020,8030,8030,8020,201
20240418,114200,1219791820,8020,8030,8030,8020,293
20240418,114100,1217439420,8030,8040,8040,8030,359
20240418,114000,1214556630,8040,8060,8060,8030,1483
20240418,113900,1202634600,8060,8060,8060,8060,16
20240418,113800,1202505640,8060,8060,8060,8060,32
20240418,113700,1202247720,8050,8060,8060,8050,13
20240418,113600,1202142990,8060,8060,8060,8060,310
20240418,113500,1199644390,8050,8060,8060,8050,547
20240418,113400,1195241000,8060,8090,8090,8060,437
20240418,113300,1191718720,8080,8080,8080,8080,1
20240418,113200,1191710640,8070,8070,8070,8070,192
20240418,113100,1190161200,8090,8090,8090,8090,10
20240418,113000,1190080300,8090,8080,8090,8080,2207
20240418,112900,1172229800,8080,8070,8080,8070,173
20240418,112800,1170832820,8070,8070,8070,8070,42
20240418,112700,1170493880,8080,8060,8080,8060,8
20240418,112600,1170429260,8090,8080,8090,8080,747
20240418,112500,1164387070,8050,8050,8050,8050,0
20240418,112400,1164387070,8050,8050,8050,8050,0
20240418,112300,1164387070,8050,8050,8050,8050,0
20240418,112200,1164387070,8050,8050,8050,8050,10
20240418,112100,1164306570,8050,8050,8070,8050,3
20240418,112000,1164282400,8080,8060,8080,8050,246
20240418,111900,1162301170,8050,8050,8050,8050,0
20240418,111800,1162301170,8050,8050,8080,8050,2077
20240418,111700,1145581260,8050,8070,8080,8050,1568
20240418,111600,1132949450,8060,8060,8060,8060,0
20240418,111500,1132949450,8060,8100,8100,8060,134
20240418,111400,1131869330,8100,8100,8100,8100,0
20240418,111300,1131869330,8100,8100,8100,8100,4
20240418,111200,1131836930,8100,8100,8100,8100,52
20240418,111100,1131415730,8100,8100,8100,8100,307
20240418,111000,1128929030,8100,8060,8110,8060,764
20240418,110900,1122740050,8040,8040,8060,8040,134
20240418,110800,1121662470,8050,8050,8050,8050,374
20240418,110700,1118651770,8050,8050,8050,8050,1994
20240418,110600,1102600070,8050,8060,8060,8050,827
20240418,110500,1095942710,8060,8060,8060,8060,30
20240418,110400,1095700910,8060,8060,8060,8060,7
20240418,110300,1095644490,8070,8060,8070,8050,626
20240418,110200,1090605090,8060,8070,8070,8060,131
20240418,110100,1089548730,8070,8070,8070,8070,2
20240418,110000,1089532590,8070,8070,8070,8070,382
20240418,105900,1086449850,8070,8070,8070,8070,482
20240418,105800,1082560110,8080,8090,8090,8080,15
20240418,105700,1082438870,8090,8090,8090,8090,202
20240418,105600,1080804690,8090,8090,8090,8090,1000
20240418,105500,1072714690,8090,8100,8100,8090,964
20240418,105400,1064915720,8100,8140,8140,8100,1512
20240418,105300,1052647990,8140,8140,8140,8090,640
20240418,105200,1047440380,8130,8130,8130,8130,674
20240418,105100,1041960760,8130,8110,8130,8110,1115
20240418,105000,1032902130,8120,8120,8120,8120,0
20240418,104900,1032902130,8120,8090,8120,8080,1074
20240418,104800,1024212820,8080,8120,8120,8080,896
20240418,104700,1016970300,8080,8080,8130,8080,741
20240418,104600,1010982970,8070,8130,8130,8070,105
20240418,104500,1010132370,8130,8100,8130,8100,400
20240418,104400,1006882770,8100,8050,8100,8050,45
20240418,104300,1006519220,8100,8130,8130,8010,6051
20240418,104200,957686940,8130,8150,8150,8120,93
20240418,104100,956930840,8150,8120,8160,8120,1612
20240418,104000,943794020,8150,8150,8150,8150,7
20240418,103900,943736970,8150,8150,8150,8100,653
20240418,103800,938415850,8090,8140,8150,8090,4298
20240418,103700,903541580,8150,8140,8150,8140,2590
20240418,103600,882441130,8140,8120,8140,8100,476
20240418,103500,878570890,8140,8120,8140,8120,2252
20240418,103400,860242590,8120,8140,8140,8060,2184
20240418,103300,842519340,8140,8100,8140,8100,2835
20240418,103200,819488930,8100,8100,8100,8100,851
20240418,103100,812595830,8100,8050,8100,8050,3966
20240418,103000,780538570,8050,8050,8050,8050,159
20240418,102900,779258620,8040,8000,8040,8000,184
20240418,102800,777779740,8000,8000,8000,8000,103
20240418,102700,776955740,8040,8050,8050,7980,9938
20240418,102600,697334240,8060,8060,8060,8060,6
20240418,102500,697285880,8050,8050,8050,8050,176
20240418,102400,695869080,8060,8070,8070,8060,342
20240418,102300,693112550,8070,8070,8070,8060,169
20240418,102200,691749970,8070,8080,8080,8070,497
20240418,102100,687738930,8080,8080,8080,8080,790
20240418,102000,681355730,8080,8070,8080,8070,324
20240418,101900,678739420,8070,8070,8070,8070,100
20240418,101800,677932420,8080,8080,8080,8080,0
20240418,101700,677932420,8080,8080,8080,8080,200
20240418,101600,676316420,8080,8080,8080,8080,31
20240418,101500,676065940,8080,8080,8080,8080,78
20240418,101400,675435700,8090,8090,8090,8090,1046
20240418,101300,666973560,8090,8080,8090,8080,1463
20240418,101200,655142660,8080,8050,8080,8050,1623
20240418,101100,642055220,8050,8050,8050,8050,0
20240418,101000,642055220,8050,8050,8050,8050,683
20240418,100900,636557070,8040,8040,8040,8040,1035
20240418,100800,628235670,8020,8020,8020,8020,296
20240418,100700,625861750,8020,8020,8020,8020,40
20240418,100600,625540950,8050,8020,8050,8020,419
20240418,100500,622177150,8020,8030,8030,8020,100
20240418,100400,621374470,8050,8030,8050,8030,647
20240418,100300,616176800,8040,8050,8050,8040,52
20240418,100200,615758210,8050,8050,8050,8050,14
20240418,100100,615645510,8050,8050,8050,8050,6
20240418,100000,615597210,8050,8050,8050,8050,51
20240418,095900,615186660,8050,8050,8050,8050,0
20240418,095800,615186660,8050,8050,8050,8050,6
20240418,095700,615138360,8040,8040,8040,8040,1
20240418,095600,615130320,8000,8000,8000,8000,6
20240418,095500,615082320,8000,8050,8050,8000,733
20240418,095400,609216170,8050,8010,8050,8010,2
20240418,095300,609200110,8010,8020,8020,8010,600
20240418,095200,604393540,8010,8020,8020,8010,1349
20240418,095100,593586460,8050,8010,8050,8000,2126
20240418,095000,576570470,8010,8010,8040,8010,550
20240418,094900,572162940,8000,8030,8030,8000,963
20240418,094800,564443070,8030,8060,8060,8030,281
20240418,094700,562181180,8040,8060,8060,8030,1113
20240418,094600,553231080,8040,8060,8060,8040,509
20240418,094500,549130310,8080,8070,8080,8070,680
20240418,094400,543641170,8070,8060,8070,8060,264
20240418,094300,541511430,8070,8070,8070,8070,3
20240418,094200,541487220,8070,8090,8090,8070,326
20240418,094100,538853270,8090,8080,8090,8080,337
20240418,094000,536130170,8080,8080,8080,8080,616
20240418,093900,531152890,8060,8080,8080,8060,182
20240418,093800,529685950,8050,8050,8050,8050,2153
20240418,093700,512354300,8050,8050,8080,8050,979
20240418,093600,504453610,8050,8100,8100,8050,4210
20240418,093500,470539320,8090,8110,8110,8090,1191
20240418,093400,460894450,8110,8120,8120,8100,561
20240418,093300,456342730,8100,8120,8130,8080,1589
20240418,093200,443469010,8130,8060,8130,8060,6376
20240418,093100,391817410,8050,8050,8050,8050,1000
20240418,093000,383767410,8050,8050,8060,8040,847
20240418,092900,376950490,8060,7990,8080,7950,8562
20240418,092800,308225310,7950,8000,8000,7950,18
20240418,092700,308082110,8000,7990,8000,7980,1912
20240418,092600,292795530,7990,7990,7990,7990,40
20240418,092500,292475930,7990,7980,7990,7980,1144
20240418,092400,283345880,7980,7970,7980,7970,346
20240418,092300,280584830,7980,7980,7980,7980,1
20240418,092200,280576850,7930,7980,7980,7930,1939
20240418,092100,265168740,7960,7980,7980,7960,191
20240418,092000,263646640,7990,7980,7990,7970,755
20240418,091900,257624320,7980,7970,7980,7960,755
20240418,091800,251600760,7970,7990,7990,7970,425
20240418,091700,248207710,7980,8000,8000,7980,1515
20240418,091600,236104770,8020,8000,8040,8000,698
20240418,091500,230499810,8020,8000,8020,8000,328
20240418,091400,227875710,8000,7970,8000,7970,319
20240418,091300,225324170,8000,7970,8000,7950,3736
20240418,091200,195503380,7980,7930,8050,7930,1488
20240418,091100,183615820,7930,7920,7930,7920,151
20240418,091000,182419690,7920,7920,7930,7880,855
20240418,090900,175648720,7920,7870,7920,7870,2100
20240418,090800,159073090,7870,7840,7870,7840,184
20240418,090700,157627350,7870,7840,7870,7840,315
20240418,090600,155155920,7840,7820,7840,7820,237
20240418,090500,153300210,7810,7810,7810,7810,1067
20240418,090400,144966940,7810,7800,7810,7800,1107
20240418,090300,136321320,7780,7730,7790,7730,882
20240418,090200,129468590,7730,7790,7800,7710,4510
20240418,090100,94512210,7790,7790,7800,7790,1613
20240418,090000,81944020,7790,7820,7830,7790,10404