stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,205800,4471293760,8230,8230,8230,8230,13200
20240418,205700,4471293760,8230,8230,8230,8230,0
20240418,205600,4471293760,8230,8230,8230,8230,0
20240418,205500,4471293760,8230,8230,8230,8230,0
20240418,205400,4471293760,8230,8230,8230,8230,0
20240418,205300,4471293760,8230,8230,8230,8230,0
20240418,205200,4471293760,8230,8230,8230,8230,0
20240418,205100,4471293760,8230,8230,8230,8230,0
20240418,205000,4471293760,8230,8230,8230,8230,0
20240418,204900,4471293760,8230,8230,8230,8230,0
20240418,204800,4471293760,8230,8230,8230,8230,0
20240418,204700,4471293760,8230,8230,8230,8230,0
20240418,204600,4471293760,8230,8230,8230,8230,0
20240418,204500,4471293760,8230,8230,8230,8230,0
20240418,204400,4471293760,8230,8230,8230,8230,0
20240418,204300,4471293760,8230,8230,8230,8230,0
20240418,204200,4471293760,8230,8230,8230,8230,0
20240418,204100,4471293760,8230,8230,8230,8230,0
20240418,204000,4471293760,8230,8230,8230,8230,0
20240418,203900,4471293760,8230,8230,8230,8230,0
20240418,203800,4471293760,8230,8230,8230,8230,0
20240418,203700,4471293760,8230,8230,8230,8230,0
20240418,203600,4471293760,8230,8230,8230,8230,0
20240418,203500,4471293760,8230,8230,8230,8230,0
20240418,203400,4471293760,8230,8230,8230,8230,0
20240418,203300,4471293760,8230,8230,8230,8230,0
20240418,203200,4471293760,8230,8230,8230,8230,0
20240418,203100,4471293760,8230,8230,8230,8230,0
20240418,203000,4471293760,8230,8230,8230,8230,0
20240418,202900,4471293760,8230,8230,8230,8230,0
20240418,202800,4471293760,8230,8230,8230,8230,13200
20240418,202700,4471293760,8230,8230,8230,8230,0
20240418,202600,4471293760,8230,8230,8230,8230,0
20240418,202500,4471293760,8230,8230,8230,8230,0
20240418,202400,4471293760,8230,8230,8230,8230,0
20240418,202300,4471293760,8230,8230,8230,8230,0
20240418,202200,4471293760,8230,8230,8230,8230,0
20240418,202100,4471293760,8230,8230,8230,8230,0
20240418,202000,4471293760,8230,8230,8230,8230,0
20240418,201900,4471293760,8230,8230,8230,8230,0
20240418,201800,4471293760,8230,8230,8230,8230,0
20240418,201700,4471293760,8230,8230,8230,8230,0
20240418,201600,4471293760,8230,8230,8230,8230,0
20240418,201500,4471293760,8230,8230,8230,8230,0
20240418,201400,4471293760,8230,8230,8230,8230,0
20240418,201300,4471293760,8230,8230,8230,8230,0
20240418,201200,4471293760,8230,8230,8230,8230,0
20240418,201100,4471293760,8230,8230,8230,8230,0
20240418,201000,4471293760,8230,8230,8230,8230,0
20240418,200900,4471293760,8230,8230,8230,8230,0
20240418,200800,4471293760,8230,8230,8230,8230,0
20240418,200700,4471293760,8230,8230,8230,8230,0
20240418,200600,4471293760,8230,8230,8230,8230,0
20240418,200500,4471293760,8230,8230,8230,8230,0
20240418,200400,4471293760,8230,8230,8230,8230,0
20240418,200300,4471293760,8230,8230,8230,8230,0
20240418,200200,4471293760,8230,8230,8230,8230,0
20240418,200100,4471293760,8230,8230,8230,8230,0
20240418,200000,4471293760,8230,8230,8230,8230,0
20240418,195900,4471293760,8230,8230,8230,8230,0
20240418,195800,4471293760,8230,8230,8230,8230,13200
20240418,195700,4471293760,8230,8230,8230,8230,0
20240418,195600,4471293760,8230,8230,8230,8230,0
20240418,195500,4471293760,8230,8230,8230,8230,0
20240418,195400,4471293760,8230,8230,8230,8230,0
20240418,195300,4471293760,8230,8230,8230,8230,0
20240418,195200,4471293760,8230,8230,8230,8230,0
20240418,195100,4471293760,8230,8230,8230,8230,0
20240418,195000,4471293760,8230,8230,8230,8230,0
20240418,194900,4471293760,8230,8230,8230,8230,0
20240418,194800,4471293760,8230,8230,8230,8230,0
20240418,194700,4471293760,8230,8230,8230,8230,0
20240418,194600,4471293760,8230,8230,8230,8230,0
20240418,194500,4471293760,8230,8230,8230,8230,0
20240418,194400,4471293760,8230,8230,8230,8230,0
20240418,194300,4471293760,8230,8230,8230,8230,0
20240418,194200,4471293760,8230,8230,8230,8230,0
20240418,194100,4471293760,8230,8230,8230,8230,0
20240418,194000,4471293760,8230,8230,8230,8230,0
20240418,193900,4471293760,8230,8230,8230,8230,0
20240418,193800,4471293760,8230,8230,8230,8230,0
20240418,193700,4471293760,8230,8230,8230,8230,0
20240418,193600,4471293760,8230,8230,8230,8230,0
20240418,193500,4471293760,8230,8230,8230,8230,0
20240418,193400,4471293760,8230,8230,8230,8230,0
20240418,193300,4471293760,8230,8230,8230,8230,0
20240418,193200,4471293760,8230,8230,8230,8230,0
20240418,193100,4471293760,8230,8230,8230,8230,0
20240418,193000,4471293760,8230,8230,8230,8230,0
20240418,192900,4471293760,8230,8230,8230,8230,0
20240418,192800,4471293760,8230,8230,8230,8230,13200
20240418,192700,4471293760,8230,8230,8230,8230,0
20240418,192600,4471293760,8230,8230,8230,8230,0
20240418,192500,4471293760,8230,8230,8230,8230,0
20240418,192400,4471293760,8230,8230,8230,8230,0
20240418,192300,4471293760,8230,8230,8230,8230,0
20240418,192200,4471293760,8230,8230,8230,8230,0
20240418,192100,4471293760,8230,8230,8230,8230,0
20240418,192000,4471293760,8230,8230,8230,8230,0
20240418,191900,4471293760,8230,8230,8230,8230,0
20240418,191800,4471293760,8230,8230,8230,8230,0
20240418,191700,4471293760,8230,8230,8230,8230,0
20240418,191600,4471293760,8230,8230,8230,8230,0
20240418,191500,4471293760,8230,8230,8230,8230,0
20240418,191400,4471293760,8230,8230,8230,8230,0
20240418,191300,4471293760,8230,8230,8230,8230,0
20240418,191200,4471293760,8230,8230,8230,8230,0
20240418,191100,4471293760,8230,8230,8230,8230,0
20240418,191000,4471293760,8230,8230,8230,8230,0
20240418,190900,4471293760,8230,8230,8230,8230,0
20240418,190800,4471293760,8230,8230,8230,8230,0
20240418,190700,4471293760,8230,8230,8230,8230,0
20240418,190600,4471293760,8230,8230,8230,8230,0
20240418,190500,4471293760,8230,8230,8230,8230,0
20240418,190400,4471293760,8230,8230,8230,8230,0
20240418,190300,4471293760,8230,8230,8230,8230,0
20240418,190200,4471293760,8230,8230,8230,8230,0
20240418,190100,4471293760,8230,8230,8230,8230,0
20240418,190000,4471293760,8230,8230,8230,8230,0
20240418,185900,4471293760,8230,8230,8230,8230,0
20240418,185800,4471293760,8230,8230,8230,8230,13200
20240418,185700,4471293760,8230,8230,8230,8230,0
20240418,185600,4471293760,8230,8230,8230,8230,0
20240418,185500,4471293760,8230,8230,8230,8230,0
20240418,185400,4471293760,8230,8230,8230,8230,0
20240418,185300,4471293760,8230,8230,8230,8230,0
20240418,185200,4471293760,8230,8230,8230,8230,0
20240418,185100,4471293760,8230,8230,8230,8230,0
20240418,185000,4471293760,8230,8230,8230,8230,0
20240418,184900,4471293760,8230,8230,8230,8230,0
20240418,184800,4471293760,8230,8230,8230,8230,0
20240418,184700,4471293760,8230,8230,8230,8230,0
20240418,184600,4471293760,8230,8230,8230,8230,0
20240418,184500,4471293760,8230,8230,8230,8230,0
20240418,184400,4471293760,8230,8230,8230,8230,0
20240418,184300,4471293760,8230,8230,8230,8230,0
20240418,184200,4471293760,8230,8230,8230,8230,0
20240418,184100,4471293760,8230,8230,8230,8230,0
20240418,184000,4471293760,8230,8230,8230,8230,0
20240418,183900,4471293760,8230,8230,8230,8230,0
20240418,183800,4471293760,8230,8230,8230,8230,0
20240418,183700,4471293760,8230,8230,8230,8230,0
20240418,183600,4471293760,8230,8230,8230,8230,0
20240418,183500,4471293760,8230,8230,8230,8230,0
20240418,183400,4471293760,8230,8230,8230,8230,0
20240418,183300,4471293760,8230,8230,8230,8230,0
20240418,183200,4471293760,8230,8230,8230,8230,0
20240418,183100,4471293760,8230,8230,8230,8230,0
20240418,183000,4471293760,8230,8230,8230,8230,0
20240418,182900,4471293760,8230,8230,8230,8230,0
20240418,182800,4471293760,8230,8230,8230,8230,13200
20240418,182700,4471293760,8230,8230,8230,8230,0
20240418,182600,4471293760,8230,8230,8230,8230,0
20240418,182500,4471293760,8230,8230,8230,8230,0
20240418,182400,4471293760,8230,8230,8230,8230,0
20240418,182300,4471293760,8230,8230,8230,8230,0
20240418,182200,4471293760,8230,8230,8230,8230,0
20240418,182100,4471293760,8230,8230,8230,8230,0
20240418,182000,4471293760,8230,8230,8230,8230,0
20240418,181900,4471293760,8230,8230,8230,8230,0
20240418,181800,4471293760,8230,8230,8230,8230,0
20240418,181700,4471293760,8230,8230,8230,8230,0
20240418,181600,4471293760,8230,8230,8230,8230,0
20240418,181500,4471293760,8230,8230,8230,8230,0
20240418,181400,4471293760,8230,8230,8230,8230,0
20240418,181300,4471293760,8230,8230,8230,8230,0
20240418,181200,4471293760,8230,8230,8230,8230,0
20240418,181100,4471293760,8230,8230,8230,8230,0
20240418,181000,4471293760,8230,8230,8230,8230,0
20240418,180900,4471293760,8230,8230,8230,8230,0
20240418,180800,4471293760,8230,8230,8230,8230,0
20240418,180700,4471293760,8230,8230,8230,8230,0
20240418,180600,4471293760,8230,8230,8230,8230,0
20240418,180500,4471293760,8230,8230,8230,8230,0
20240418,180400,4471293760,8230,8230,8230,8230,0
20240418,180300,4471293760,8230,8230,8230,8230,0
20240418,180200,4471293760,8230,8230,8230,8230,0
20240418,180100,4471293760,8230,8230,8230,8230,0
20240418,180000,4471293760,8230,8230,8230,8230,0
20240418,175900,4471293760,8230,8230,8230,8230,0
20240418,175800,4471293760,8230,8230,8230,8230,13200
20240418,175700,4471293760,8230,8230,8230,8230,0
20240418,175600,4471293760,8230,8230,8230,8230,0
20240418,175500,4471293760,8230,8230,8230,8230,0
20240418,175400,4471293760,8230,8230,8230,8230,0
20240418,175300,4471293760,8230,8230,8230,8230,0
20240418,175200,4471293760,8230,8230,8230,8230,0
20240418,175100,4471293760,8230,8230,8230,8230,0
20240418,175000,4471293760,8230,8230,8230,8230,0
20240418,174900,4471293760,8230,8230,8230,8230,0
20240418,174800,4471293760,8230,8230,8230,8230,0
20240418,174700,4471293760,8230,8230,8230,8230,0
20240418,174600,4471293760,8230,8230,8230,8230,0
20240418,174500,4471293760,8230,8230,8230,8230,0
20240418,174400,4471293760,8230,8230,8230,8230,0
20240418,174300,4471293760,8230,8230,8230,8230,0
20240418,174200,4471293760,8230,8230,8230,8230,0
20240418,174100,4471293760,8230,8230,8230,8230,0
20240418,174000,4471293760,8230,8230,8230,8230,0
20240418,173900,4471293760,8230,8230,8230,8230,0
20240418,173800,4471293760,8230,8230,8230,8230,0
20240418,173700,4471293760,8230,8230,8230,8230,0
20240418,173600,4471293760,8230,8230,8230,8230,0
20240418,173500,4471293760,8230,8230,8230,8230,0
20240418,173400,4471293760,8230,8230,8230,8230,0
20240418,173300,4471293760,8230,8230,8230,8230,0
20240418,173200,4471293760,8230,8230,8230,8230,0
20240418,173100,4471293760,8230,8230,8230,8230,0
20240418,173000,4471293760,8230,8230,8230,8230,0
20240418,172900,4471293760,8230,8230,8230,8230,0
20240418,172800,4471293760,8230,8230,8230,8230,13200
20240418,172700,4471293760,8230,8230,8230,8230,0
20240418,172600,4471293760,8230,8230,8230,8230,0
20240418,172500,4471293760,8230,8230,8230,8230,0
20240418,172400,4471293760,8230,8230,8230,8230,0
20240418,172300,4471293760,8230,8230,8230,8230,0
20240418,172200,4471293760,8230,8230,8230,8230,0
20240418,172100,4471293760,8230,8230,8230,8230,0
20240418,172000,4471293760,8230,8230,8230,8230,0
20240418,171900,4471293760,8230,8230,8230,8230,0
20240418,171800,4471293760,8230,8230,8230,8230,0
20240418,171700,4471293760,8230,8230,8230,8230,0
20240418,171600,4471293760,8230,8230,8230,8230,0
20240418,171500,4471293760,8230,8230,8230,8230,0
20240418,171400,4471293760,8230,8230,8230,8230,0
20240418,171300,4471293760,8230,8230,8230,8230,0
20240418,171200,4471293760,8230,8230,8230,8230,0
20240418,171100,4471293760,8230,8230,8230,8230,0
20240418,171000,4471293760,8230,8230,8230,8230,0
20240418,170900,4471293760,8230,8230,8230,8230,0
20240418,170800,4471293760,8230,8230,8230,8230,0
20240418,170700,4471293760,8230,8230,8230,8230,0
20240418,170600,4471293760,8230,8230,8230,8230,0
20240418,170500,4471293760,8230,8230,8230,8230,0
20240418,170400,4471293760,8230,8230,8230,8230,0
20240418,170300,4471293760,8230,8230,8230,8230,0
20240418,170200,4471293760,8230,8230,8230,8230,0
20240418,170100,4471293760,8230,8230,8230,8230,0
20240418,170000,4471293760,8230,8230,8230,8230,0
20240418,165900,4471293760,8230,8230,8230,8230,0
20240418,165800,4471293760,8230,8230,8230,8230,13200
20240418,165700,4471293760,8230,8230,8230,8230,0
20240418,165600,4471293760,8230,8230,8230,8230,0
20240418,165500,4471293760,8230,8230,8230,8230,0
20240418,165400,4471293760,8230,8230,8230,8230,0
20240418,165300,4471293760,8230,8230,8230,8230,0
20240418,165200,4471293760,8230,8230,8230,8230,0
20240418,165100,4471293760,8230,8230,8230,8230,0
20240418,165000,4471293760,8230,8230,8230,8230,0
20240418,164900,4471293760,8230,8230,8230,8230,0
20240418,164800,4471293760,8230,8230,8230,8230,0
20240418,164700,4471293760,8230,8230,8230,8230,0
20240418,164600,4471293760,8230,8230,8230,8230,0
20240418,164500,4471293760,8230,8230,8230,8230,0
20240418,164400,4471293760,8230,8230,8230,8230,0
20240418,164300,4471293760,8230,8230,8230,8230,0
20240418,164200,4471293760,8230,8230,8230,8230,0
20240418,164100,4471293760,8230,8230,8230,8230,0
20240418,164000,4471293760,8230,8230,8230,8230,0
20240418,163900,4471293760,8230,8230,8230,8230,0
20240418,163800,4471293760,8230,8230,8230,8230,0
20240418,163700,4471293760,8230,8230,8230,8230,0
20240418,163600,4471293760,8230,8230,8230,8230,0
20240418,163500,4471293760,8230,8230,8230,8230,0
20240418,163400,4471293760,8230,8230,8230,8230,0
20240418,163300,4471293760,8230,8230,8230,8230,0
20240418,163200,4471293760,8230,8230,8230,8230,0
20240418,163100,4471293760,8230,8230,8230,8230,0
20240418,163000,4471293760,8230,8230,8230,8230,0
20240418,162900,4471293760,8230,8230,8230,8230,0
20240418,162800,4471293760,8230,8230,8230,8230,13200
20240418,162700,4471293760,8230,8230,8230,8230,0
20240418,162600,4471293760,8230,8230,8230,8230,0
20240418,162500,4471293760,8230,8230,8230,8230,0
20240418,162400,4471293760,8230,8230,8230,8230,0
20240418,162300,4471293760,8230,8230,8230,8230,0
20240418,162200,4471293760,8230,8230,8230,8230,0
20240418,162100,4471293760,8230,8230,8230,8230,0
20240418,162000,4471293760,8230,8230,8230,8230,0
20240418,161900,4471293760,8230,8230,8230,8230,0
20240418,161800,4471293760,8230,8230,8230,8230,0
20240418,161700,4471293760,8230,8230,8230,8230,0
20240418,161600,4471293760,8230,8230,8230,8230,0
20240418,161500,4471293760,8230,8230,8230,8230,0
20240418,161400,4471293760,8230,8230,8230,8230,0
20240418,161300,4471293760,8230,8230,8230,8230,0
20240418,161200,4471293760,8230,8230,8230,8230,0
20240418,161100,4471293760,8230,8230,8230,8230,0
20240418,161000,4471293760,8230,8230,8230,8230,0
20240418,160900,4471293760,8230,8230,8230,8230,0
20240418,160800,4471293760,8230,8230,8230,8230,0
20240418,160700,4471293760,8230,8230,8230,8230,0
20240418,160600,4471293760,8230,8230,8230,8230,0
20240418,160500,4471293760,8230,8230,8230,8230,0
20240418,160400,4471293760,8230,8230,8230,8230,0
20240418,160300,4471293760,8230,8230,8230,8230,0
20240418,160200,4471293760,8230,8230,8230,8230,0
20240418,160100,4471293760,8230,8230,8230,8230,0
20240418,160000,4471293760,8230,8230,8230,8230,0
20240418,155900,4471293760,8230,8230,8230,8230,0
20240418,155800,4471293760,8230,8230,8230,8230,13200
20240418,155700,4471293760,8230,8230,8230,8230,0
20240418,155600,4471293760,8230,8230,8230,8230,0
20240418,155500,4471293760,8230,8230,8230,8230,0
20240418,155400,4471293760,8230,8230,8230,8230,0
20240418,155300,4471293760,8230,8230,8230,8230,0
20240418,155200,4471293760,8230,8230,8230,8230,0
20240418,155100,4471293760,8230,8230,8230,8230,0
20240418,155000,4471293760,8230,8230,8230,8230,0
20240418,154900,4471293760,8230,8230,8230,8230,0
20240418,154800,4471293760,8230,8230,8230,8230,0
20240418,154700,4471293760,8230,8230,8230,8230,0
20240418,154600,4471293760,8230,8230,8230,8230,0
20240418,154500,4471293760,8230,8230,8230,8230,0
20240418,154400,4471293760,8230,8230,8230,8230,0
20240418,154300,4471293760,8230,8230,8230,8230,0
20240418,154200,4471293760,8230,8230,8230,8230,0
20240418,154100,4471293760,8230,8230,8230,8230,0
20240418,154000,4471293760,8230,8230,8230,8230,0
20240418,153900,4471293760,8230,8230,8230,8230,0
20240418,153800,4471293760,8230,8230,8230,8230,0
20240418,153700,4471293760,8230,8230,8230,8230,0
20240418,153600,4471293760,8230,8230,8230,8230,0
20240418,153500,4471293760,8230,8230,8230,8230,0
20240418,153400,4471293760,8230,8230,8230,8230,0
20240418,153300,4471293760,8230,8230,8230,8230,0
20240418,153200,4471293760,8230,8230,8230,8230,0
20240418,153100,4471293760,8230,8230,8230,8230,0
20240418,153000,4471293760,8230,8230,8230,8230,13200
20240418,152900,4362657760,8260,8260,8260,8260,0
20240418,152800,4362657760,8260,8260,8260,8260,0
20240418,152700,4362657760,8260,8260,8260,8260,0
20240418,152600,4362657760,8260,8260,8260,8260,0
20240418,152500,4362657760,8260,8260,8260,8260,0
20240418,152400,4362657760,8260,8260,8260,8260,0
20240418,152300,4362657760,8260,8260,8260,8260,0
20240418,152200,4362657760,8260,8260,8260,8260,0
20240418,152100,4362657760,8260,8260,8260,8260,0
20240418,152000,4362657760,8260,8260,8260,8260,0
20240418,151900,4362657760,8260,8270,8290,8260,2246
20240418,151800,4344079450,8270,8280,8290,8270,241
20240418,151700,4342084370,8290,8310,8320,8290,1959
20240418,151600,4325834960,8320,8320,8330,8320,1071
20240418,151500,4316923490,8320,8310,8330,8300,1604
20240418,151400,4303581150,8310,8310,8310,8300,300
20240418,151300,4301088710,8300,8300,8300,8280,1245
20240418,151200,4290759210,8300,8290,8300,8280,747
20240418,151100,4284566440,8280,8260,8280,8250,4422
20240418,151000,4248008200,8260,8250,8270,8240,682
20240418,150900,4242381680,8270,8270,8270,8240,865
20240418,150800,4235251390,8270,8250,8270,8230,674
20240418,150700,4229690730,8270,8260,8280,8210,3349
20240418,150600,4202095470,8260,8270,8280,8260,553
20240418,150500,4197525100,8270,8300,8300,8270,1259
20240418,150400,4187111480,8270,8300,8300,8270,910
20240418,150300,4179573660,8300,8310,8310,8280,1434
20240418,150200,4167688050,8310,8310,8320,8300,202
20240418,150100,4166009830,8310,8320,8320,8300,1188
20240418,150000,4156141040,8320,8290,8320,8290,566
20240418,145900,4151444840,8290,8320,8320,8290,3138
20240418,145800,4125394370,8320,8340,8340,8310,2242
20240418,145700,4106755660,8330,8350,8350,8330,327
20240418,145600,4104030750,8350,8350,8350,8340,5406
20240418,145500,4058941460,8350,8350,8350,8350,337
20240418,145400,4056127510,8340,8370,8370,8340,552
20240418,145300,4051522800,8360,8380,8380,8340,580
20240418,145200,4046671930,8360,8390,8390,8360,81
20240418,145100,4045993270,8400,8340,8400,8340,591
20240418,145000,4041060910,8340,8340,8350,8340,2107
20240418,144900,4023471540,8340,8350,8350,8320,1876
20240418,144800,4007827290,8340,8330,8350,8320,1841
20240418,144700,3992497650,8330,8380,8380,8330,6850
20240418,144600,3935328350,8370,8370,8380,8370,413
20240418,144500,3931871510,8390,8370,8390,8370,329
20240418,144400,3929113570,8370,8390,8390,8370,459
20240418,144300,3925270700,8390,8390,8390,8390,16
20240418,144200,3925136460,8420,8390,8420,8380,224
20240418,144100,3923254010,8370,8370,8370,8370,85
20240418,144000,3922542560,8370,8380,8380,8370,47
20240418,143900,3922148770,8430,8400,8430,8380,274
20240418,143800,3919848310,8430,8430,8430,8430,1
20240418,143700,3919839880,8400,8400,8460,8400,1230
20240418,143600,3909480860,8380,8400,8400,8380,182
20240418,143500,3907955680,8400,8370,8400,8370,681
20240418,143400,3902255680,8370,8400,8400,8370,353
20240418,143300,3899294480,8390,8390,8400,8390,154
20240418,143200,3898001810,8390,8390,8390,8390,393
20240418,143100,3894704540,8390,8370,8390,8370,2
20240418,143000,3894687780,8370,8370,8370,8370,485
20240418,142900,3890628330,8400,8400,8400,8400,1
20240418,142800,3890619930,8370,8370,8370,8370,70
20240418,142700,3890034030,8390,8390,8390,8390,532
20240418,142600,3885570550,8410,8410,8410,8410,13
20240418,142500,3885461220,8390,8410,8410,8390,35
20240418,142400,3885167110,8420,8400,8420,8400,77
20240418,142300,3884519790,8390,8420,8430,8390,281
20240418,142200,3882154950,8430,8390,8430,8390,289
20240418,142100,3879723180,8360,8410,8410,8360,107
20240418,142000,3878828350,8360,8370,8420,8360,689
20240418,141900,3873062760,8370,8370,8370,8360,998
20240418,141800,3864718170,8370,8390,8390,8370,1587
20240418,141700,3851421920,8390,8390,8390,8390,410
20240418,141600,3847982020,8410,8420,8420,8410,13
20240418,141500,3847872680,8410,8410,8410,8410,18
20240418,141400,3847721300,8420,8410,8420,8390,1349
20240418,141300,3836398730,8420,8420,8420,8410,5
20240418,141200,3836356640,8430,8400,8430,8400,18
20240418,141100,3836205370,8400,8400,8400,8400,830
20240418,141000,3829233370,8400,8400,8400,8400,5
20240418,140900,3829191370,8400,8420,8420,8390,477
20240418,140800,3825186860,8400,8400,8430,8400,17
20240418,140700,3825044030,8430,8430,8430,8400,48
20240418,140600,3824639750,8430,8390,8430,8390,200
20240418,140500,3822954880,8380,8380,8380,8380,1030
20240418,140400,3814323480,8430,8430,8430,8430,1
20240418,140300,3814315050,8440,8440,8440,8440,1
20240418,140200,3814306610,8440,8430,8440,8380,1520
20240418,140100,3801525530,8430,8430,8430,8420,437
20240418,140000,3797842310,8410,8420,8420,8410,1571
20240418,135900,3784615240,8420,8420,8440,8420,1150
20240418,135800,3774931810,8420,8430,8430,8420,343
20240418,135700,3772043610,8430,8450,8460,8430,785
20240418,135600,3765415350,8460,8430,8460,8430,1946
20240418,135500,3748987810,8430,8420,8430,8420,476
20240418,135400,3744976990,8420,8410,8420,8410,309
20240418,135300,3742376000,8410,8400,8410,8400,1261
20240418,135200,3731774260,8400,8400,8400,8400,227
20240418,135100,3729867460,8390,8400,8400,8390,103
20240418,135000,3729003260,8390,8390,8390,8390,256
20240418,134900,3726855420,8390,8370,8390,8370,191
20240418,134800,3725256450,8370,8380,8380,8370,35
20240418,134700,3724963490,8370,8370,8370,8350,749
20240418,134600,3718701380,8370,8380,8380,8360,745
20240418,134500,3712468160,8380,8390,8390,8370,158
20240418,134400,3711145220,8390,8390,8390,8380,195
20240418,134300,3709509890,8400,8400,8410,8400,263
20240418,134200,3707300680,8400,8400,8400,8400,513
20240418,134100,3702991480,8400,8350,8400,8340,1081
20240418,134000,3693965640,8350,8410,8410,8340,3130
20240418,133900,3667743140,8410,8400,8410,8400,588
20240418,133800,3662803040,8410,8390,8410,8390,835
20240418,133700,3655789250,8390,8390,8390,8390,334
20240418,133600,3652986990,8370,8380,8400,8360,1215
20240418,133500,3642795410,8370,8360,8370,8350,1542
20240418,133400,3629908380,8350,8340,8360,8340,286
20240418,133300,3627520820,8330,8370,8380,8330,2550
20240418,133200,3606229350,8370,8390,8390,8370,1495
20240418,133100,3593702110,8400,8410,8410,8390,1692
20240418,133000,3579500030,8400,8410,8410,8390,391
20240418,132900,3576215300,8410,8410,8430,8380,293
20240418,132800,3573751110,8410,8420,8420,8330,16489
20240418,132700,3435456090,8410,8450,8470,8410,6606
20240418,132600,3379824980,8440,8500,8520,8420,14040
20240418,132500,3261176480,8520,8710,8730,8480,26147
20240418,132400,3036163190,8670,8480,8820,8440,33956
20240418,132300,2741529120,8440,8480,8480,8440,79
20240418,132200,2740861900,8430,8490,8490,8430,73
20240418,132100,2740245890,8480,8480,8480,8430,2574
20240418,132000,2718421370,8480,8430,8480,8430,534
20240418,131900,2713919650,8480,8450,8500,8430,2404
20240418,131800,2693562280,8450,8450,8470,8450,674
20240418,131700,2687865840,8440,8440,8450,8440,1009
20240418,131600,2679344280,8440,8420,8440,8410,109
20240418,131500,2678426540,8430,8430,8450,8420,851
20240418,131400,2671257460,8470,8420,8470,8420,309
20240418,131300,2668650080,8400,8450,8450,8400,8376
20240418,131200,2598101590,8450,8480,8480,8450,3600
20240418,131100,2567657250,8480,8500,8500,8480,742
20240418,131000,2561363050,8500,8500,8500,8480,544
20240418,130900,2556746790,8500,8500,8500,8490,1703
20240418,130800,2542279260,8510,8510,8510,8510,1
20240418,130700,2542270750,8500,8500,8500,8490,602
20240418,130600,2537156090,8490,8500,8500,8490,241
20240418,130500,2535109890,8500,8500,8500,8500,208
20240418,130400,2533341890,8510,8490,8510,8490,664
20240418,130300,2527694810,8490,8510,8510,8490,1618
20240418,130200,2513939410,8510,8500,8510,8500,269
20240418,130100,2511652590,8510,8530,8530,8510,65
20240418,130000,2511098750,8530,8510,8530,8510,3
20240418,125900,2511073200,8530,8500,8530,8500,447
20240418,125800,2507272180,8490,8500,8510,8490,264
20240418,125700,2505028180,8510,8510,8510,8500,297
20240418,125600,2502502650,8510,8510,8530,8510,1300
20240418,125500,2491428100,8530,8510,8540,8490,203
20240418,125400,2489697260,8510,8500,8510,8480,1091
20240418,125300,2480443590,8480,8490,8490,8480,37
20240418,125200,2480129580,8480,8480,8480,8480,2
20240418,125100,2480112620,8480,8510,8510,8480,105
20240418,125000,2479222140,8480,8500,8500,8480,808
20240418,124900,2472367490,8500,8500,8500,8490,17
20240418,124800,2472223020,8490,8490,8510,8480,749
20240418,124700,2465851500,8510,8470,8510,8470,289
20240418,124600,2463399100,8470,8470,8480,8470,84
20240418,124500,2462687610,8470,8470,8480,8470,87
20240418,124400,2461950670,8460,8490,8500,8460,494
20240418,124300,2457768150,8490,8470,8490,8470,153
20240418,124200,2456469220,8470,8490,8490,8460,846
20240418,124100,2449305770,8490,8470,8490,8470,8
20240418,124000,2449237990,8460,8490,8510,8460,3096
20240418,123900,2423016910,8480,8490,8510,8480,716
20240418,123800,2416937810,8490,8490,8500,8490,29
20240418,123700,2416691390,8490,8480,8540,8480,35
20240418,123600,2416393310,8470,8510,8540,8470,1386
20240418,123500,2404626320,8510,8510,8510,8510,2
20240418,123400,2404609300,8510,8510,8510,8510,105
20240418,123300,2403715750,8510,8500,8540,8500,29
20240418,123200,2403468950,8500,8550,8550,8500,1576
20240418,123100,2390014340,8540,8550,8550,8540,2628
20240418,123000,2367566960,8560,8560,8560,8560,301
20240418,122900,2364990400,8540,8530,8550,8530,1405
20240418,122800,2352992240,8520,8500,8520,8500,257
20240418,122700,2350803400,8500,8480,8500,8480,610
20240418,122600,2345626350,8480,8480,8480,8480,1
20240418,122500,2345617870,8480,8480,8480,8480,181
20240418,122400,2344082990,8460,8460,8460,8460,391
20240418,122300,2340775130,8480,8460,8480,8460,546
20240418,122200,2336146050,8460,8460,8460,8460,354
20240418,122100,2333151210,8460,8470,8470,8460,838
20240418,122000,2326061490,8470,8470,8470,8470,394
20240418,121900,2322724310,8470,8470,8480,8470,345
20240418,121800,2319802150,8480,8470,8490,8470,777
20240418,121700,2313214010,8440,8450,8450,8440,280
20240418,121600,2310848490,8450,8460,8470,8450,794
20240418,121500,2304132060,8450,8460,8460,8450,365
20240418,121400,2301047160,8450,8450,8460,8450,796
20240418,121300,2294320940,8450,8470,8470,8450,1045
20240418,121200,2285485710,8460,8470,8470,8440,805
20240418,121100,2278682820,8470,8450,8470,8410,2100
20240418,121000,2260964140,8460,8470,8490,8460,1175
20240418,120900,2251022850,8470,8470,8500,8460,452
20240418,120800,2247195300,8470,8470,8470,8460,510
20240418,120700,2242876000,8470,8500,8500,8470,1488
20240418,120600,2230260610,8500,8490,8500,8480,1067
20240418,120500,2221197600,8500,8510,8510,8500,1500
20240418,120400,2208446580,8530,8530,8530,8530,1
20240418,120300,2208438050,8530,8530,8530,8500,731
20240418,120200,2202205450,8520,8500,8520,8500,373
20240418,120100,2199029630,8500,8500,8510,8500,375
20240418,120000,2195842120,8490,8490,8490,8480,800
20240418,115900,2189056040,8490,8500,8500,8490,35
20240418,115800,2188758860,8500,8590,8590,8500,7131
20240418,115700,2128013260,8590,8590,8590,8590,1
20240418,115600,2128004670,8560,8530,8560,8530,4428
20240418,115500,2090233500,8530,8530,8530,8530,1906
20240418,115400,2073975320,8540,8540,8540,8540,299
20240418,115300,2071421860,8520,8520,8520,8520,742
20240418,115200,2065100020,8560,8520,8560,8520,121
20240418,115100,2064064350,8550,8530,8550,8520,368
20240418,115000,2060925960,8530,8530,8530,8530,178
20240418,114900,2059407620,8520,8530,8530,8520,64
20240418,114800,2058862190,8520,8560,8560,8510,2777
20240418,114700,2035184060,8600,8600,8600,8600,51
20240418,114600,2034745460,8600,8600,8600,8600,1
20240418,114500,2034736860,8580,8550,8580,8540,669
20240418,114400,2029010740,8540,8560,8560,8540,1198
20240418,114300,2018764110,8560,8560,8570,8560,746
20240418,114200,2012378340,8560,8600,8600,8560,466
20240418,114100,2008378180,8600,8570,8600,8570,596
20240418,114000,2003265660,8570,8570,8570,8570,261
20240418,113900,2001028890,8570,8570,8600,8570,31
20240418,113800,2000762860,8610,8620,8620,8600,541
20240418,113700,1996105580,8620,8610,8620,8610,280
20240418,113600,1993691990,8600,8600,8600,8600,0
20240418,113500,1993691990,8600,8600,8600,8600,1
20240418,113400,1993683390,8590,8590,8590,8590,0
20240418,113300,1993683390,8590,8580,8590,8580,290
20240418,113200,1991192350,8590,8590,8590,8590,0
20240418,113100,1991192350,8590,8590,8590,8590,71
20240418,113000,1990582460,8590,8590,8590,8550,302
20240418,112900,1987994620,8590,8580,8590,8580,51
20240418,112800,1987556940,8590,8590,8590,8590,0
20240418,112700,1987556940,8590,8570,8590,8570,188
20240418,112600,1985944410,8550,8550,8550,8540,42
20240418,112500,1985585400,8540,8570,8570,8540,224
20240418,112400,1983670840,8570,8580,8580,8550,102
20240418,112300,1982798690,8590,8570,8590,8550,120
20240418,112200,1981771400,8570,8570,8570,8570,0
20240418,112100,1981771400,8570,8540,8570,8530,633
20240418,112000,1976364860,8540,8530,8570,8530,1495
20240418,111900,1963584630,8520,8550,8550,8520,1901
20240418,111800,1947362040,8550,8550,8550,8550,1
20240418,111700,1947353490,8540,8590,8590,8540,1564
20240418,111600,1933954280,8600,8600,8600,8600,266
20240418,111500,1931666680,8580,8590,8600,8580,1009
20240418,111400,1922997220,8590,8610,8610,8590,957
20240418,111300,1914767550,8600,8600,8600,8600,0
20240418,111200,1914767550,8600,8610,8610,8600,337
20240418,111100,1911868250,8590,8600,8600,8590,571
20240418,111000,1906963150,8600,8590,8610,8590,393
20240418,110900,1903582090,8580,8590,8600,8580,1357
20240418,110800,1891924730,8590,8600,8600,8590,1227
20240418,110700,1881373600,8610,8620,8620,8610,2255
20240418,110600,1861952420,8620,8640,8640,8620,421
20240418,110500,1858321760,8640,8640,8640,8640,942
20240418,110400,1850182880,8650,8650,8650,8640,25
20240418,110300,1849966730,8650,8650,8650,8650,1
20240418,110200,1849958080,8650,8660,8660,8650,548
20240418,110100,1845215870,8660,8660,8660,8660,26
20240418,110000,1844990710,8660,8640,8660,8640,112
20240418,105900,1844022990,8640,8630,8640,8630,799
20240418,105800,1837121250,8630,8630,8630,8630,2230
20240418,105700,1817876350,8640,8660,8660,8640,346
20240418,105600,1814886650,8660,8660,8660,8660,4
20240418,105500,1814852010,8670,8640,8670,8640,842
20240418,105400,1807573200,8640,8640,8640,8640,150
20240418,105300,1806277200,8630,8640,8640,8630,121
20240418,105200,1805232830,8640,8640,8660,8640,348
20240418,105100,1802224910,8660,8670,8670,8620,466
20240418,105000,1798204850,8670,8640,8670,8640,164
20240418,104900,1796787560,8640,8660,8660,8640,1038
20240418,104800,1787810100,8660,8670,8670,8660,377
20240418,104700,1784541780,8670,8670,8670,8670,0
20240418,104600,1784541780,8670,8670,8670,8670,13
20240418,104500,1784429070,8690,8680,8690,8680,623
20240418,104400,1779015210,8690,8690,8690,8690,0
20240418,104300,1779015210,8690,8660,8690,8660,421
20240418,104200,1775364970,8660,8660,8660,8660,0
20240418,104100,1775364970,8660,8660,8660,8660,28
20240418,104000,1775122490,8650,8660,8660,8650,1343
20240418,103900,1763498570,8650,8650,8650,8650,160
20240418,103800,1762114570,8660,8660,8690,8660,201
20240418,103700,1760373880,8670,8670,8670,8670,16
20240418,103600,1760235160,8700,8660,8700,8650,182
20240418,103500,1758656200,8650,8660,8660,8650,233
20240418,103400,1756638450,8660,8670,8670,8660,1163
20240418,103300,1746564780,8670,8670,8670,8670,86
20240418,103200,1745819160,8710,8700,8710,8700,383
20240418,103100,1742484230,8680,8670,8680,8670,190
20240418,103000,1740836730,8670,8670,8680,8670,583
20240418,102900,1735781510,8700,8670,8700,8670,338
20240418,102800,1732843800,8700,8700,8700,8660,3352
20240418,102700,1703754200,8700,8710,8710,8700,539
20240418,102600,1699064030,8710,8720,8720,8690,14
20240418,102500,1698942320,8720,8720,8720,8720,136
20240418,102400,1697756400,8680,8690,8690,8680,482
20240418,102300,1693572280,8690,8710,8710,8690,769
20240418,102200,1686874700,8700,8700,8700,8690,70
20240418,102100,1686265710,8700,8700,8700,8680,389
20240418,102000,1682884460,8680,8690,8700,8680,423
20240418,101900,1679205450,8670,8710,8710,8670,708
20240418,101800,1673057080,8680,8680,8690,8670,117
20240418,101700,1672041730,8670,8690,8690,8670,823
20240418,101600,1664891880,8690,8710,8710,8670,1085
20240418,101500,1655473180,8680,8710,8710,8680,239
20240418,101400,1653396850,8710,8710,8720,8710,210
20240418,101300,1651565970,8710,8680,8710,8680,3210
20240418,101200,1623686790,8670,8670,8670,8670,0
20240418,101100,1623686790,8670,8690,8690,8670,1144
20240418,101000,1613755700,8710,8710,8710,8710,1
20240418,100900,1613746990,8730,8730,8730,8730,30
20240418,100800,1613485090,8730,8700,8740,8680,630
20240418,100700,1608001240,8700,8670,8700,8670,1083
20240418,100600,1598591090,8690,8660,8690,8660,996
20240418,100500,1589940000,8660,8690,8710,8660,3053
20240418,100400,1563436150,8710,8780,8780,8690,1864
20240418,100300,1547159670,8720,8680,8790,8680,4626
20240418,100200,1506798630,8680,8680,8720,8680,144
20240418,100100,1505548670,8680,8680,8720,8680,133
20240418,100000,1504391950,8680,8640,8680,8640,4644
20240418,095900,1464184250,8640,8610,8640,8610,1207
20240418,095800,1453767240,8610,8680,8680,8610,4080
20240418,095700,1418509350,8680,8690,8690,8680,1174
20240418,095600,1408318340,8700,8690,8700,8680,264
20240418,095500,1406025030,8690,8690,8690,8690,297
20240418,095400,1403444100,8700,8700,8720,8680,905
20240418,095300,1395564360,8710,8710,8710,8710,2
20240418,095200,1395546940,8680,8680,8720,8680,196
20240418,095100,1393842600,8730,8700,8730,8660,3040
20240418,095000,1367425740,8710,8720,8730,8710,172
20240418,094900,1365925020,8710,8710,8710,8700,747
20240418,094800,1359420010,8750,8750,8750,8700,246
20240418,094700,1357276130,8750,8720,8760,8720,236
20240418,094600,1355212640,8750,8720,8750,8720,23
20240418,094500,1355012050,8720,8730,8740,8700,701
20240418,094400,1348905290,8770,8700,8800,8700,2416
20240418,094300,1327706930,8720,8690,8720,8670,1685
20240418,094200,1313033740,8700,8680,8700,8660,879
20240418,094100,1305412070,8680,8700,8700,8670,512
20240418,094000,1300967610,8710,8720,8720,8700,43
20240418,093900,1300592870,8720,8720,8740,8720,146
20240418,093800,1299318030,8720,8670,8730,8660,377
20240418,093700,1296043470,8670,8670,8680,8670,505
20240418,093600,1291664590,8700,8680,8700,8670,920
20240418,093500,1283685810,8700,8690,8700,8680,1407
20240418,093400,1271470450,8690,8690,8720,8690,1428
20240418,093300,1259054680,8690,8720,8730,8690,3219
20240418,093200,1231030600,8720,8730,8730,8700,646
20240418,093100,1225401610,8710,8730,8740,8700,1861
20240418,093000,1209185370,8720,8870,8870,8700,15883
20240418,092900,1069597880,8870,8780,8880,8730,13865
20240418,092800,947046010,8730,8700,8790,8680,5483
20240418,092700,899081930,8750,8720,8750,8690,1657
20240418,092600,884631900,8680,8670,8730,8670,1170
20240418,092500,874474860,8670,8680,8690,8670,395
20240418,092400,871045830,8690,8690,8720,8670,178
20240418,092300,869499560,8670,8750,8780,8670,8300
20240418,092200,797171260,8720,8740,8790,8700,6952
20240418,092100,736365470,8790,8660,8800,8660,6394
20240418,092000,680470230,8660,8660,8720,8650,3758
20240418,091900,647826650,8650,8650,8690,8650,566
20240418,091800,642921110,8680,8640,8690,8640,1459
20240418,091700,630245620,8690,8660,8700,8640,241
20240418,091600,628153170,8640,8600,8660,8580,1392
20240418,091500,616177340,8570,8650,8680,8570,3235
20240418,091400,588297470,8660,8710,8750,8640,17913
20240418,091300,432233370,8660,8530,8720,8520,3574
20240418,091200,401344600,8510,8450,8590,8450,3307
20240418,091100,373244120,8450,8480,8480,8450,2681
20240418,091000,350568000,8480,8480,8510,8470,2559
20240418,090900,328878740,8470,8510,8510,8460,1009
20240418,090800,320329260,8480,8440,8530,8440,5567
20240418,090700,273203110,8450,8540,8540,8450,3960
20240418,090600,239501500,8550,8550,8560,8530,1010
20240418,090500,230874160,8560,8560,8600,8550,1478
20240418,090400,218188780,8600,8630,8630,8570,3238
20240418,090300,190299480,8630,8650,8680,8600,2988
20240418,090200,164517520,8630,8600,8740,8600,9099
20240418,090100,85596320,8600,8640,8640,8530,1628
20240418,090000,71664770,8530,8410,8660,8400,8484