stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,210600,3918481290,6210,6210,6210,6210,8166
20240418,210500,3918481290,6210,6210,6210,6210,0
20240418,210400,3918481290,6210,6210,6210,6210,0
20240418,210300,3918481290,6210,6210,6210,6210,0
20240418,210200,3918481290,6210,6210,6210,6210,0
20240418,210100,3918481290,6210,6210,6210,6210,0
20240418,210000,3918481290,6210,6210,6210,6210,0
20240418,205900,3918481290,6210,6210,6210,6210,0
20240418,205800,3918481290,6210,6210,6210,6210,0
20240418,205700,3918481290,6210,6210,6210,6210,0
20240418,205600,3918481290,6210,6210,6210,6210,0
20240418,205500,3918481290,6210,6210,6210,6210,0
20240418,205400,3918481290,6210,6210,6210,6210,0
20240418,205300,3918481290,6210,6210,6210,6210,0
20240418,205200,3918481290,6210,6210,6210,6210,0
20240418,205100,3918481290,6210,6210,6210,6210,0
20240418,205000,3918481290,6210,6210,6210,6210,0
20240418,204900,3918481290,6210,6210,6210,6210,0
20240418,204800,3918481290,6210,6210,6210,6210,0
20240418,204700,3918481290,6210,6210,6210,6210,0
20240418,204600,3918481290,6210,6210,6210,6210,0
20240418,204500,3918481290,6210,6210,6210,6210,0
20240418,204400,3918481290,6210,6210,6210,6210,0
20240418,204300,3918481290,6210,6210,6210,6210,0
20240418,204200,3918481290,6210,6210,6210,6210,0
20240418,204100,3918481290,6210,6210,6210,6210,0
20240418,204000,3918481290,6210,6210,6210,6210,0
20240418,203900,3918481290,6210,6210,6210,6210,0
20240418,203800,3918481290,6210,6210,6210,6210,0
20240418,203700,3918481290,6210,6210,6210,6210,0
20240418,203600,3918481290,6210,6210,6210,6210,8166
20240418,203500,3918481290,6210,6210,6210,6210,0
20240418,203400,3918481290,6210,6210,6210,6210,0
20240418,203300,3918481290,6210,6210,6210,6210,0
20240418,203200,3918481290,6210,6210,6210,6210,0
20240418,203100,3918481290,6210,6210,6210,6210,0
20240418,203000,3918481290,6210,6210,6210,6210,0
20240418,202900,3918481290,6210,6210,6210,6210,0
20240418,202800,3918481290,6210,6210,6210,6210,0
20240418,202700,3918481290,6210,6210,6210,6210,0
20240418,202600,3918481290,6210,6210,6210,6210,0
20240418,202500,3918481290,6210,6210,6210,6210,0
20240418,202400,3918481290,6210,6210,6210,6210,0
20240418,202300,3918481290,6210,6210,6210,6210,0
20240418,202200,3918481290,6210,6210,6210,6210,0
20240418,202100,3918481290,6210,6210,6210,6210,0
20240418,202000,3918481290,6210,6210,6210,6210,0
20240418,201900,3918481290,6210,6210,6210,6210,0
20240418,201800,3918481290,6210,6210,6210,6210,0
20240418,201700,3918481290,6210,6210,6210,6210,0
20240418,201600,3918481290,6210,6210,6210,6210,0
20240418,201500,3918481290,6210,6210,6210,6210,0
20240418,201400,3918481290,6210,6210,6210,6210,0
20240418,201300,3918481290,6210,6210,6210,6210,0
20240418,201200,3918481290,6210,6210,6210,6210,0
20240418,201100,3918481290,6210,6210,6210,6210,0
20240418,201000,3918481290,6210,6210,6210,6210,0
20240418,200900,3918481290,6210,6210,6210,6210,0
20240418,200800,3918481290,6210,6210,6210,6210,0
20240418,200700,3918481290,6210,6210,6210,6210,0
20240418,200600,3918481290,6210,6210,6210,6210,8166
20240418,200500,3918481290,6210,6210,6210,6210,0
20240418,200400,3918481290,6210,6210,6210,6210,0
20240418,200300,3918481290,6210,6210,6210,6210,0
20240418,200200,3918481290,6210,6210,6210,6210,0
20240418,200100,3918481290,6210,6210,6210,6210,0
20240418,200000,3918481290,6210,6210,6210,6210,0
20240418,195900,3918481290,6210,6210,6210,6210,0
20240418,195800,3918481290,6210,6210,6210,6210,0
20240418,195700,3918481290,6210,6210,6210,6210,0
20240418,195600,3918481290,6210,6210,6210,6210,0
20240418,195500,3918481290,6210,6210,6210,6210,0
20240418,195400,3918481290,6210,6210,6210,6210,0
20240418,195300,3918481290,6210,6210,6210,6210,0
20240418,195200,3918481290,6210,6210,6210,6210,0
20240418,195100,3918481290,6210,6210,6210,6210,0
20240418,195000,3918481290,6210,6210,6210,6210,0
20240418,194900,3918481290,6210,6210,6210,6210,0
20240418,194800,3918481290,6210,6210,6210,6210,0
20240418,194700,3918481290,6210,6210,6210,6210,0
20240418,194600,3918481290,6210,6210,6210,6210,0
20240418,194500,3918481290,6210,6210,6210,6210,0
20240418,194400,3918481290,6210,6210,6210,6210,0
20240418,194300,3918481290,6210,6210,6210,6210,0
20240418,194200,3918481290,6210,6210,6210,6210,0
20240418,194100,3918481290,6210,6210,6210,6210,0
20240418,194000,3918481290,6210,6210,6210,6210,0
20240418,193900,3918481290,6210,6210,6210,6210,0
20240418,193800,3918481290,6210,6210,6210,6210,0
20240418,193700,3918481290,6210,6210,6210,6210,0
20240418,193600,3918481290,6210,6210,6210,6210,8166
20240418,193500,3918481290,6210,6210,6210,6210,0
20240418,193400,3918481290,6210,6210,6210,6210,0
20240418,193300,3918481290,6210,6210,6210,6210,0
20240418,193200,3918481290,6210,6210,6210,6210,0
20240418,193100,3918481290,6210,6210,6210,6210,0
20240418,193000,3918481290,6210,6210,6210,6210,0
20240418,192900,3918481290,6210,6210,6210,6210,0
20240418,192800,3918481290,6210,6210,6210,6210,0
20240418,192700,3918481290,6210,6210,6210,6210,0
20240418,192600,3918481290,6210,6210,6210,6210,0
20240418,192500,3918481290,6210,6210,6210,6210,0
20240418,192400,3918481290,6210,6210,6210,6210,0
20240418,192300,3918481290,6210,6210,6210,6210,0
20240418,192200,3918481290,6210,6210,6210,6210,0
20240418,192100,3918481290,6210,6210,6210,6210,0
20240418,192000,3918481290,6210,6210,6210,6210,0
20240418,191900,3918481290,6210,6210,6210,6210,0
20240418,191800,3918481290,6210,6210,6210,6210,0
20240418,191700,3918481290,6210,6210,6210,6210,0
20240418,191600,3918481290,6210,6210,6210,6210,0
20240418,191500,3918481290,6210,6210,6210,6210,0
20240418,191400,3918481290,6210,6210,6210,6210,0
20240418,191300,3918481290,6210,6210,6210,6210,0
20240418,191200,3918481290,6210,6210,6210,6210,0
20240418,191100,3918481290,6210,6210,6210,6210,0
20240418,191000,3918481290,6210,6210,6210,6210,0
20240418,190900,3918481290,6210,6210,6210,6210,0
20240418,190800,3918481290,6210,6210,6210,6210,0
20240418,190700,3918481290,6210,6210,6210,6210,0
20240418,190600,3918481290,6210,6210,6210,6210,8166
20240418,190500,3918481290,6210,6210,6210,6210,0
20240418,190400,3918481290,6210,6210,6210,6210,0
20240418,190300,3918481290,6210,6210,6210,6210,0
20240418,190200,3918481290,6210,6210,6210,6210,0
20240418,190100,3918481290,6210,6210,6210,6210,0
20240418,190000,3918481290,6210,6210,6210,6210,0
20240418,185900,3918481290,6210,6210,6210,6210,0
20240418,185800,3918481290,6210,6210,6210,6210,0
20240418,185700,3918481290,6210,6210,6210,6210,0
20240418,185600,3918481290,6210,6210,6210,6210,0
20240418,185500,3918481290,6210,6210,6210,6210,0
20240418,185400,3918481290,6210,6210,6210,6210,0
20240418,185300,3918481290,6210,6210,6210,6210,0
20240418,185200,3918481290,6210,6210,6210,6210,0
20240418,185100,3918481290,6210,6210,6210,6210,0
20240418,185000,3918481290,6210,6210,6210,6210,0
20240418,184900,3918481290,6210,6210,6210,6210,0
20240418,184800,3918481290,6210,6210,6210,6210,0
20240418,184700,3918481290,6210,6210,6210,6210,0
20240418,184600,3918481290,6210,6210,6210,6210,0
20240418,184500,3918481290,6210,6210,6210,6210,0
20240418,184400,3918481290,6210,6210,6210,6210,0
20240418,184300,3918481290,6210,6210,6210,6210,0
20240418,184200,3918481290,6210,6210,6210,6210,0
20240418,184100,3918481290,6210,6210,6210,6210,0
20240418,184000,3918481290,6210,6210,6210,6210,0
20240418,183900,3918481290,6210,6210,6210,6210,0
20240418,183800,3918481290,6210,6210,6210,6210,0
20240418,183700,3918481290,6210,6210,6210,6210,0
20240418,183600,3918481290,6210,6210,6210,6210,8166
20240418,183500,3918481290,6210,6210,6210,6210,0
20240418,183400,3918481290,6210,6210,6210,6210,0
20240418,183300,3918481290,6210,6210,6210,6210,0
20240418,183200,3918481290,6210,6210,6210,6210,0
20240418,183100,3918481290,6210,6210,6210,6210,0
20240418,183000,3918481290,6210,6210,6210,6210,0
20240418,182900,3918481290,6210,6210,6210,6210,0
20240418,182800,3918481290,6210,6210,6210,6210,0
20240418,182700,3918481290,6210,6210,6210,6210,0
20240418,182600,3918481290,6210,6210,6210,6210,0
20240418,182500,3918481290,6210,6210,6210,6210,0
20240418,182400,3918481290,6210,6210,6210,6210,0
20240418,182300,3918481290,6210,6210,6210,6210,0
20240418,182200,3918481290,6210,6210,6210,6210,0
20240418,182100,3918481290,6210,6210,6210,6210,0
20240418,182000,3918481290,6210,6210,6210,6210,0
20240418,181900,3918481290,6210,6210,6210,6210,0
20240418,181800,3918481290,6210,6210,6210,6210,0
20240418,181700,3918481290,6210,6210,6210,6210,0
20240418,181600,3918481290,6210,6210,6210,6210,0
20240418,181500,3918481290,6210,6210,6210,6210,0
20240418,181400,3918481290,6210,6210,6210,6210,0
20240418,181300,3918481290,6210,6210,6210,6210,0
20240418,181200,3918481290,6210,6210,6210,6210,0
20240418,181100,3918481290,6210,6210,6210,6210,0
20240418,181000,3918481290,6210,6210,6210,6210,0
20240418,180900,3918481290,6210,6210,6210,6210,0
20240418,180800,3918481290,6210,6210,6210,6210,0
20240418,180700,3918481290,6210,6210,6210,6210,0
20240418,180600,3918481290,6210,6210,6210,6210,8166
20240418,180500,3918481290,6210,6210,6210,6210,0
20240418,180400,3918481290,6210,6210,6210,6210,0
20240418,180300,3918481290,6210,6210,6210,6210,0
20240418,180200,3918481290,6210,6210,6210,6210,0
20240418,180100,3918481290,6210,6210,6210,6210,0
20240418,180000,3918481290,6210,6210,6210,6210,0
20240418,175900,3918481290,6210,6210,6210,6210,0
20240418,175800,3918481290,6210,6210,6210,6210,0
20240418,175700,3918481290,6210,6210,6210,6210,0
20240418,175600,3918481290,6210,6210,6210,6210,0
20240418,175500,3918481290,6210,6210,6210,6210,0
20240418,175400,3918481290,6210,6210,6210,6210,0
20240418,175300,3918481290,6210,6210,6210,6210,0
20240418,175200,3918481290,6210,6210,6210,6210,0
20240418,175100,3918481290,6210,6210,6210,6210,0
20240418,175000,3918481290,6210,6210,6210,6210,0
20240418,174900,3918481290,6210,6210,6210,6210,0
20240418,174800,3918481290,6210,6210,6210,6210,0
20240418,174700,3918481290,6210,6210,6210,6210,0
20240418,174600,3918481290,6210,6210,6210,6210,0
20240418,174500,3918481290,6210,6210,6210,6210,0
20240418,174400,3918481290,6210,6210,6210,6210,0
20240418,174300,3918481290,6210,6210,6210,6210,0
20240418,174200,3918481290,6210,6210,6210,6210,0
20240418,174100,3918481290,6210,6210,6210,6210,0
20240418,174000,3918481290,6210,6210,6210,6210,0
20240418,173900,3918481290,6210,6210,6210,6210,0
20240418,173800,3918481290,6210,6210,6210,6210,0
20240418,173700,3918481290,6210,6210,6210,6210,0
20240418,173600,3918481290,6210,6210,6210,6210,8166
20240418,173500,3918481290,6210,6210,6210,6210,0
20240418,173400,3918481290,6210,6210,6210,6210,0
20240418,173300,3918481290,6210,6210,6210,6210,0
20240418,173200,3918481290,6210,6210,6210,6210,0
20240418,173100,3918481290,6210,6210,6210,6210,0
20240418,173000,3918481290,6210,6210,6210,6210,0
20240418,172900,3918481290,6210,6210,6210,6210,0
20240418,172800,3918481290,6210,6210,6210,6210,0
20240418,172700,3918481290,6210,6210,6210,6210,0
20240418,172600,3918481290,6210,6210,6210,6210,0
20240418,172500,3918481290,6210,6210,6210,6210,0
20240418,172400,3918481290,6210,6210,6210,6210,0
20240418,172300,3918481290,6210,6210,6210,6210,0
20240418,172200,3918481290,6210,6210,6210,6210,0
20240418,172100,3918481290,6210,6210,6210,6210,0
20240418,172000,3918481290,6210,6210,6210,6210,0
20240418,171900,3918481290,6210,6210,6210,6210,0
20240418,171800,3918481290,6210,6210,6210,6210,0
20240418,171700,3918481290,6210,6210,6210,6210,0
20240418,171600,3918481290,6210,6210,6210,6210,0
20240418,171500,3918481290,6210,6210,6210,6210,0
20240418,171400,3918481290,6210,6210,6210,6210,0
20240418,171300,3918481290,6210,6210,6210,6210,0
20240418,171200,3918481290,6210,6210,6210,6210,0
20240418,171100,3918481290,6210,6210,6210,6210,0
20240418,171000,3918481290,6210,6210,6210,6210,0
20240418,170900,3918481290,6210,6210,6210,6210,0
20240418,170800,3918481290,6210,6210,6210,6210,0
20240418,170700,3918481290,6210,6210,6210,6210,0
20240418,170600,3918481290,6210,6210,6210,6210,8166
20240418,170500,3918481290,6210,6210,6210,6210,0
20240418,170400,3918481290,6210,6210,6210,6210,0
20240418,170300,3918481290,6210,6210,6210,6210,0
20240418,170200,3918481290,6210,6210,6210,6210,0
20240418,170100,3918481290,6210,6210,6210,6210,0
20240418,170000,3918481290,6210,6210,6210,6210,0
20240418,165900,3918481290,6210,6210,6210,6210,0
20240418,165800,3918481290,6210,6210,6210,6210,0
20240418,165700,3918481290,6210,6210,6210,6210,0
20240418,165600,3918481290,6210,6210,6210,6210,0
20240418,165500,3918481290,6210,6210,6210,6210,0
20240418,165400,3918481290,6210,6210,6210,6210,0
20240418,165300,3918481290,6210,6210,6210,6210,0
20240418,165200,3918481290,6210,6210,6210,6210,0
20240418,165100,3918481290,6210,6210,6210,6210,0
20240418,165000,3918481290,6210,6210,6210,6210,0
20240418,164900,3918481290,6210,6210,6210,6210,0
20240418,164800,3918481290,6210,6210,6210,6210,0
20240418,164700,3918481290,6210,6210,6210,6210,0
20240418,164600,3918481290,6210,6210,6210,6210,0
20240418,164500,3918481290,6210,6210,6210,6210,0
20240418,164400,3918481290,6210,6210,6210,6210,0
20240418,164300,3918481290,6210,6210,6210,6210,0
20240418,164200,3918481290,6210,6210,6210,6210,0
20240418,164100,3918481290,6210,6210,6210,6210,0
20240418,164000,3918481290,6210,6210,6210,6210,0
20240418,163900,3918481290,6210,6210,6210,6210,0
20240418,163800,3918481290,6210,6210,6210,6210,0
20240418,163700,3918481290,6210,6210,6210,6210,0
20240418,163600,3918481290,6210,6210,6210,6210,8166
20240418,163500,3918481290,6210,6210,6210,6210,0
20240418,163400,3918481290,6210,6210,6210,6210,0
20240418,163300,3918481290,6210,6210,6210,6210,0
20240418,163200,3918481290,6210,6210,6210,6210,0
20240418,163100,3918481290,6210,6210,6210,6210,0
20240418,163000,3918481290,6210,6210,6210,6210,0
20240418,162900,3918481290,6210,6210,6210,6210,0
20240418,162800,3918481290,6210,6210,6210,6210,0
20240418,162700,3918481290,6210,6210,6210,6210,0
20240418,162600,3918481290,6210,6210,6210,6210,0
20240418,162500,3918481290,6210,6210,6210,6210,0
20240418,162400,3918481290,6210,6210,6210,6210,0
20240418,162300,3918481290,6210,6210,6210,6210,0
20240418,162200,3918481290,6210,6210,6210,6210,0
20240418,162100,3918481290,6210,6210,6210,6210,0
20240418,162000,3918481290,6210,6210,6210,6210,0
20240418,161900,3918481290,6210,6210,6210,6210,0
20240418,161800,3918481290,6210,6210,6210,6210,0
20240418,161700,3918481290,6210,6210,6210,6210,0
20240418,161600,3918481290,6210,6210,6210,6210,0
20240418,161500,3918481290,6210,6210,6210,6210,0
20240418,161400,3918481290,6210,6210,6210,6210,0
20240418,161300,3918481290,6210,6210,6210,6210,0
20240418,161200,3918481290,6210,6210,6210,6210,0
20240418,161100,3918481290,6210,6210,6210,6210,0
20240418,161000,3918481290,6210,6210,6210,6210,0
20240418,160900,3918481290,6210,6210,6210,6210,0
20240418,160800,3918481290,6210,6210,6210,6210,0
20240418,160700,3918481290,6210,6210,6210,6210,0
20240418,160600,3918481290,6210,6210,6210,6210,8166
20240418,160500,3918481290,6210,6210,6210,6210,0
20240418,160400,3918481290,6210,6210,6210,6210,0
20240418,160300,3918481290,6210,6210,6210,6210,0
20240418,160200,3918481290,6210,6210,6210,6210,0
20240418,160100,3918481290,6210,6210,6210,6210,0
20240418,160000,3918481290,6210,6210,6210,6210,0
20240418,155900,3918481290,6210,6210,6210,6210,0
20240418,155800,3918481290,6210,6210,6210,6210,0
20240418,155700,3918481290,6210,6210,6210,6210,0
20240418,155600,3918481290,6210,6210,6210,6210,0
20240418,155500,3918481290,6210,6210,6210,6210,0
20240418,155400,3918481290,6210,6210,6210,6210,0
20240418,155300,3918481290,6210,6210,6210,6210,0
20240418,155200,3918481290,6210,6210,6210,6210,0
20240418,155100,3918481290,6210,6210,6210,6210,0
20240418,155000,3918481290,6210,6210,6210,6210,0
20240418,154900,3918481290,6210,6210,6210,6210,0
20240418,154800,3918481290,6210,6210,6210,6210,0
20240418,154700,3918481290,6210,6210,6210,6210,0
20240418,154600,3918481290,6210,6210,6210,6210,0
20240418,154500,3918481290,6210,6210,6210,6210,0
20240418,154400,3918481290,6210,6210,6210,6210,0
20240418,154300,3918481290,6210,6210,6210,6210,0
20240418,154200,3918481290,6210,6210,6210,6210,0
20240418,154100,3918481290,6210,6210,6210,6210,0
20240418,154000,3918481290,6210,6210,6210,6210,0
20240418,153900,3918481290,6210,6210,6210,6210,0
20240418,153800,3918481290,6210,6210,6210,6210,0
20240418,153700,3918481290,6210,6210,6210,6210,0
20240418,153600,3918481290,6210,6210,6210,6210,8166
20240418,153500,3918481290,6210,6210,6210,6210,0
20240418,153400,3918481290,6210,6210,6210,6210,0
20240418,153300,3918481290,6210,6210,6210,6210,0
20240418,153200,3918481290,6210,6210,6210,6210,0
20240418,153100,3918481290,6210,6210,6210,6210,0
20240418,153000,3918481290,6210,6210,6210,6210,8166
20240418,152900,3867770430,6200,6200,6200,6200,0
20240418,152800,3867770430,6200,6200,6200,6200,0
20240418,152700,3867770430,6200,6200,6200,6200,0
20240418,152600,3867770430,6200,6200,6200,6200,0
20240418,152500,3867770430,6200,6200,6200,6200,0
20240418,152400,3867770430,6200,6200,6200,6200,0
20240418,152300,3867770430,6200,6200,6200,6200,0
20240418,152200,3867770430,6200,6200,6200,6200,0
20240418,152100,3867770430,6200,6200,6200,6200,0
20240418,152000,3867770430,6200,6200,6200,6200,0
20240418,151900,3867770430,6200,6210,6230,6200,2102
20240418,151800,3854731820,6210,6230,6230,6210,1751
20240418,151700,3843838910,6240,6240,6240,6240,1
20240418,151600,3843832670,6240,6230,6240,6230,235
20240418,151500,3842367610,6240,6250,6250,6240,801
20240418,151400,3837369300,6250,6250,6250,6250,240
20240418,151300,3835869300,6250,6250,6250,6250,5
20240418,151200,3835838050,6250,6250,6250,6250,270
20240418,151100,3834150550,6260,6240,6260,6240,585
20240418,151000,3830493970,6250,6250,6250,6250,166
20240418,150900,3829456470,6250,6250,6250,6250,189
20240418,150800,3828275220,6250,6250,6250,6250,13
20240418,150700,3828193970,6250,6240,6250,6230,749
20240418,150600,3823515560,6240,6240,6240,6240,48
20240418,150500,3823216040,6240,6240,6240,6240,167
20240418,150400,3822173960,6240,6240,6240,6240,275
20240418,150300,3820457960,6240,6250,6250,6240,235
20240418,150200,3818991530,6240,6250,6250,6240,775
20240418,150100,3814152780,6230,6230,6230,6230,2000
20240418,150000,3801692780,6230,6240,6250,6230,1703
20240418,145900,3791062290,6240,6240,6240,6240,84
20240418,145800,3790538130,6240,6250,6250,6240,1314
20240418,145700,3782335640,6250,6240,6250,6240,913
20240418,145600,3776630140,6250,6250,6250,6250,23
20240418,145500,3776486390,6250,6240,6250,6230,1379
20240418,145400,3767891010,6240,6230,6240,6230,919
20240418,145300,3762157320,6240,6240,6240,6230,123
20240418,145200,3761390410,6240,6220,6240,6220,2528
20240418,145100,3745655030,6220,6210,6220,6210,24
20240418,145000,3745505760,6210,6210,6210,6210,10
20240418,144900,3745443660,6200,6200,6200,6200,942
20240418,144800,3739603260,6200,6200,6200,6200,481
20240418,144700,3736621060,6200,6210,6210,6200,1000
20240418,144600,3730419410,6210,6210,6210,6210,331
20240418,144500,3728363900,6220,6210,6220,6200,1011
20240418,144400,3722095070,6220,6210,6220,6210,567
20240418,144300,3718573990,6210,6210,6210,6200,711
20240418,144200,3714158690,6200,6210,6210,6200,457
20240418,144100,3711320730,6210,6200,6210,6190,459
20240418,144000,3708475100,6210,6200,6210,6200,111
20240418,143900,3707786800,6190,6200,6200,6190,1101
20240418,143800,3700960610,6200,6210,6210,6200,918
20240418,143700,3695268010,6210,6210,6210,6210,182
20240418,143600,3694137790,6220,6200,6220,6200,335
20240418,143500,3692059390,6200,6210,6210,6200,428
20240418,143400,3689405190,6210,6210,6210,6210,106
20240418,143300,3688746930,6210,6210,6210,6210,72
20240418,143200,3688299810,6210,6200,6210,6200,226
20240418,143100,3686898150,6210,6200,6210,6200,901
20240418,143000,3681311940,6200,6210,6210,6200,1132
20240418,142900,3674292500,6230,6200,6230,6200,641
20240418,142800,3670318270,6230,6210,6230,6200,1304
20240418,142700,3662229410,6210,6220,6220,6210,370
20240418,142600,3659931210,6210,6210,6210,6210,0
20240418,142500,3659931210,6210,6210,6210,6210,2
20240418,142400,3659918790,6210,6220,6240,6210,1544
20240418,142300,3650329350,6220,6230,6230,6220,183
20240418,142200,3649190570,6220,6230,6240,6220,561
20240418,142100,3645699000,6240,6240,6240,6240,39
20240418,142000,3645455640,6240,6240,6240,6240,0
20240418,141900,3645455640,6240,6240,6240,6240,307
20240418,141800,3643539960,6250,6230,6250,6230,1010
20240418,141700,3637238300,6210,6210,6230,6210,4946
20240418,141600,3606494270,6210,6210,6210,6210,626
20240418,141500,3602606810,6220,6210,6220,6210,391
20240418,141400,3600178680,6210,6200,6210,6200,264
20240418,141300,3598541080,6200,6220,6220,6200,1257
20240418,141200,3590732280,6220,6220,6220,6220,0
20240418,141100,3590732280,6220,6220,6220,6220,1
20240418,141000,3590726060,6220,6210,6220,6210,2
20240418,140900,3590713630,6220,6210,6220,6210,71
20240418,140800,3590272710,6210,6210,6210,6210,178
20240418,140700,3589167330,6230,6230,6230,6230,36
20240418,140600,3588943050,6230,6210,6230,6200,2882
20240418,140500,3571065610,6210,6210,6210,6210,501
20240418,140400,3567954400,6210,6210,6210,6210,668
20240418,140300,3563806120,6210,6220,6220,6210,830
20240418,140200,3558643750,6230,6230,6230,6230,1
20240418,140100,3558637520,6210,6220,6220,6210,454
20240418,140000,3555818070,6220,6230,6230,6220,1072
20240418,135900,3549149110,6240,6260,6260,6240,1280
20240418,135800,3541153470,6250,6200,6250,6200,3494
20240418,135700,3519425250,6200,6210,6210,6200,688
20240418,135600,3515155920,6210,6220,6220,6210,157
20240418,135500,3514180940,6210,6210,6210,6210,844
20240418,135400,3508939700,6190,6200,6200,6190,53
20240418,135300,3508611110,6190,6200,6200,6190,76
20240418,135200,3508140590,6200,6200,6200,6200,75
20240418,135100,3507675590,6200,6210,6210,6200,143
20240418,135000,3506788640,6210,6200,6210,6190,281
20240418,134900,3505046590,6190,6200,6200,6190,167
20240418,134800,3504012850,6200,6210,6210,6200,54
20240418,134700,3503677520,6220,6220,6220,6220,0
20240418,134600,3503677520,6220,6220,6220,6170,3203
20240418,134500,3483889590,6190,6190,6210,6180,604
20240418,134400,3480149420,6210,6190,6210,6180,183
20240418,134300,3479017540,6200,6210,6210,6190,716
20240418,134200,3474578320,6200,6200,6200,6200,109
20240418,134100,3473902520,6180,6180,6190,6180,575
20240418,134000,3470348880,6180,6180,6180,6180,1
20240418,133900,3470342700,6170,6180,6200,6170,1552
20240418,133800,3460744370,6170,6190,6190,6170,960
20240418,133700,3454812770,6190,6190,6190,6190,106
20240418,133600,3454156630,6190,6190,6190,6180,265
20240418,133500,3452518780,6200,6200,6200,6200,0
20240418,133400,3452518780,6200,6180,6200,6180,824
20240418,133300,3447426430,6180,6180,6180,6180,703
20240418,133200,3443081890,6180,6190,6190,6180,1467
20240418,133100,3434010070,6190,6200,6200,6190,229
20240418,133000,3432590460,6200,6180,6200,6180,440
20240418,132900,3429871240,6180,6180,6180,6180,567
20240418,132800,3426367180,6180,6190,6190,6180,2288
20240418,132700,3412217150,6200,6200,6200,6200,232
20240418,132600,3410778750,6210,6210,6210,6210,11
20240418,132500,3410710440,6190,6190,6210,6180,2776
20240418,132400,3393533030,6200,6200,6210,6190,2102
20240418,132300,3380521390,6200,6220,6220,6200,297
20240418,132200,3378678020,6220,6210,6220,6200,33
20240418,132100,3378473080,6200,6200,6200,6200,713
20240418,132000,3374052480,6210,6190,6210,6190,1552
20240418,131900,3364432390,6190,6200,6200,6190,2996
20240418,131800,3345869100,6200,6190,6200,6190,2480
20240418,131700,3330493620,6190,6200,6220,6190,1494
20240418,131600,3321225330,6200,6210,6220,6190,1243
20240418,131500,3313508100,6180,6230,6230,6180,14020
20240418,131400,3226576150,6230,6230,6240,6220,330
20240418,131300,3224522360,6230,6240,6240,6230,674
20240418,131200,3220323150,6240,6230,6240,6230,27
20240418,131100,3220154840,6240,6240,6240,6240,125
20240418,131000,3219374840,6250,6240,6250,6240,375
20240418,130900,3217034810,6260,6250,6260,6240,690
20240418,130800,3212722310,6260,6250,6260,6240,634
20240418,130700,3208760630,6260,6260,6260,6250,103
20240418,130600,3208116850,6260,6250,6260,6250,320
20240418,130500,3206115240,6250,6240,6250,6240,291
20240418,130400,3204299280,6250,6260,6260,6250,42
20240418,130300,3204036530,6260,6250,6260,6250,20
20240418,130200,3203911510,6260,6250,6260,6230,70
20240418,130100,3203474460,6250,6220,6250,6220,901
20240418,130000,3197866630,6220,6240,6240,6220,5907
20240418,125900,3161084860,6240,6250,6250,6240,1772
20240418,125800,3150027240,6250,6250,6250,6250,410
20240418,125700,3147464740,6260,6250,6260,6240,546
20240418,125600,3144053010,6240,6250,6250,6240,523
20240418,125500,3140784480,6250,6240,6250,6230,396
20240418,125400,3138313920,6240,6230,6240,6230,705
20240418,125300,3133920760,6240,6240,6250,6230,2990
20240418,125200,3115274770,6260,6240,6260,6240,59
20240418,125100,3114906570,6240,6240,6260,6230,1745
20240418,125000,3104032560,6250,6250,6260,6240,1393
20240418,124900,3095339690,6250,6270,6280,6250,2644
20240418,124800,3078804400,6280,6270,6280,6270,21
20240418,124700,3078672700,6280,6270,6280,6260,41
20240418,124600,3078415880,6270,6270,6280,6260,1452
20240418,124500,3069315220,6260,6270,6270,6260,212
20240418,124400,3067987970,6250,6260,6260,6250,781
20240418,124300,3063105380,6270,6280,6280,6230,11104
20240418,124200,2993762360,6280,6280,6280,6260,8126
20240418,124100,2942821710,6300,6290,6300,6270,2452
20240418,124000,2927406040,6290,6300,6300,6290,1170
20240418,123900,2920046660,6300,6290,6300,6290,79
20240418,123800,2919549740,6300,6300,6300,6300,0
20240418,123700,2919549740,6300,6300,6300,6280,257
20240418,123600,2917931220,6300,6300,6300,6300,88
20240418,123500,2917376820,6300,6280,6300,6270,1394
20240418,123400,2908622020,6280,6280,6290,6280,310
20240418,123300,2906675120,6280,6290,6290,6280,1268
20240418,123200,2898705240,6280,6280,6290,6280,1205
20240418,123100,2891133440,6280,6290,6290,6280,1610
20240418,123000,2881012780,6290,6320,6320,6290,823
20240418,122900,2875832190,6320,6320,6320,6320,4
20240418,122800,2875806910,6320,6290,6320,6290,343
20240418,122700,2873649410,6320,6290,6320,6280,3918
20240418,122600,2848995930,6300,6290,6300,6280,1691
20240418,122500,2838367950,6290,6280,6300,6280,2909
20240418,122400,2820093410,6280,6300,6300,6280,2369
20240418,122300,2805203730,6300,6320,6320,6300,1693
20240418,122200,2794535830,6320,6320,6320,6310,1408
20240418,122100,2785647150,6320,6300,6330,6300,1066
20240418,122000,2778923760,6310,6330,6330,6300,210
20240418,121900,2777598450,6300,6320,6330,6300,3536
20240418,121800,2755293730,6310,6330,6350,6310,5558
20240418,121700,2720149620,6320,6350,6370,6300,15294
20240418,121600,2623398240,6370,6380,6380,6330,3936
20240418,121500,2598407080,6350,6420,6420,6340,10355
20240418,121400,2532449090,6420,6380,6430,6340,13365
20240418,121300,2447005470,6340,6340,6380,6340,7815
20240418,121200,2397310970,6370,6350,6370,6330,6890
20240418,121100,2353598540,6340,6310,6350,6310,4469
20240418,121000,2325283810,6340,6330,6350,6310,7886
20240418,120900,2275341060,6320,6310,6330,6300,1894
20240418,120800,2263370420,6310,6330,6330,6290,9231
20240418,120700,2205163640,6310,6330,6330,6290,3385
20240418,120600,2183812620,6300,6310,6330,6280,3740
20240418,120500,2160240080,6290,6300,6310,6270,9495
20240418,120400,2100544130,6300,6300,6340,6290,9620
20240418,120300,2039902540,6310,6310,6310,6290,5782
20240418,120200,2003500140,6310,6300,6350,6300,10334
20240418,120100,1938236910,6290,6380,6380,6290,19966
20240418,120000,1811959280,6370,6380,6400,6360,6900
20240418,115900,1767950070,6370,6410,6440,6360,17268
20240418,115800,1657379390,6440,6420,6500,6390,32823
20240418,115700,1445804530,6420,6370,6420,6340,8826
20240418,115600,1389461440,6340,6350,6390,6320,11341
20240418,115500,1317377030,6340,6320,6350,6310,8972
20240418,115400,1260586660,6340,6390,6390,6300,20079
20240418,115300,1133482760,6390,6230,6440,6230,45595
20240418,115200,843611680,6240,6220,6240,6220,12
20240418,115100,843536840,6230,6220,6230,6220,32
20240418,115000,843337580,6220,6220,6220,6220,0
20240418,114900,843337580,6220,6220,6220,6220,18
20240418,114800,843225620,6220,6230,6230,6220,302
20240418,114700,841346220,6230,6230,6230,6230,7
20240418,114600,841302610,6230,6230,6230,6230,881
20240418,114500,835813980,6230,6230,6230,6230,15
20240418,114400,835720530,6230,6230,6230,6230,0
20240418,114300,835720530,6230,6230,6230,6230,312
20240418,114200,833776770,6240,6230,6240,6230,15
20240418,114100,833683220,6210,6210,6210,6210,0
20240418,114000,833683220,6210,6210,6210,6210,0
20240418,113900,833683220,6210,6210,6210,6210,0
20240418,113800,833683220,6210,6210,6210,6210,34
20240418,113700,833472080,6220,6220,6220,6210,680
20240418,113600,829247620,6230,6230,6230,6230,180
20240418,113500,828126220,6240,6240,6240,6240,1
20240418,113400,828119980,6220,6220,6240,6210,587
20240418,113300,824474540,6210,6220,6220,6210,1540
20240418,113200,814900760,6220,6220,6220,6220,615
20240418,113100,811075460,6220,6220,6220,6220,8
20240418,113000,811025700,6220,6220,6220,6220,67
20240418,112900,810608960,6220,6220,6220,6220,100
20240418,112800,809986960,6220,6220,6220,6220,1
20240418,112700,809980740,6220,6220,6220,6220,120
20240418,112600,809234340,6220,6220,6220,6210,1034
20240418,112500,802806720,6230,6230,6250,6230,1526
20240418,112400,793281660,6220,6220,6220,6220,56
20240418,112300,792933340,6220,6220,6220,6220,1029
20240418,112200,786532960,6220,6220,6220,6220,768
20240418,112100,781756000,6220,6220,6220,6220,0
20240418,112000,781756000,6220,6220,6220,6220,683
20240418,111900,777507740,6220,6220,6220,6220,166
20240418,111800,776475220,6220,6220,6220,6220,906
20240418,111700,770839900,6220,6220,6220,6220,100
20240418,111600,770217900,6220,6220,6220,6220,200
20240418,111500,768973900,6220,6220,6220,6220,310
20240418,111400,767045700,6230,6230,6230,6230,37
20240418,111300,766815190,6230,6230,6230,6230,16
20240418,111200,766715510,6230,6260,6260,6230,232
20240418,111100,765270000,6260,6210,6260,6210,625
20240418,111000,761385650,6210,6220,6220,6210,326
20240418,110900,759359070,6240,6240,6240,6240,0
20240418,110800,759359070,6240,6240,6240,6240,851
20240418,110700,754048830,6240,6240,6240,6240,400
20240418,110600,751552830,6240,6240,6240,6240,0
20240418,110500,751552830,6240,6240,6240,6230,1862
20240418,110400,739942760,6240,6240,6240,6240,52
20240418,110300,739618280,6240,6260,6260,6240,131
20240418,110200,738798840,6260,6260,6260,6260,301
20240418,110100,736914580,6260,6240,6260,6240,51
20240418,110000,736595340,6260,6260,6260,6260,32
20240418,105900,736395020,6260,6250,6260,6250,532
20240418,105800,733066700,6240,6240,6240,6240,130
20240418,105700,732255500,6260,6250,6260,6240,256
20240418,105600,730653700,6240,6240,6240,6240,41
20240418,105500,730397860,6240,6250,6250,6240,27
20240418,105400,730229320,6250,6250,6250,6250,51
20240418,105300,729910570,6250,6250,6250,6250,199
20240418,105200,728666820,6250,6250,6250,6250,1355
20240418,105100,720198070,6250,6230,6250,6230,76
20240418,105000,719724560,6220,6220,6220,6220,0
20240418,104900,719724560,6220,6220,6220,6220,1772
20240418,104800,708702720,6220,6200,6220,6190,333
20240418,104700,706640020,6200,6200,6200,6190,1618
20240418,104600,696617680,6190,6200,6230,6190,2924
20240418,104500,678488920,6200,6210,6210,6200,2445
20240418,104400,663325920,6210,6220,6240,6210,537
20240418,104300,659989170,6220,6220,6220,6220,1
20240418,104200,659982950,6220,6220,6220,6220,1469
20240418,104100,650845770,6220,6240,6250,6220,107
20240418,104000,650177960,6220,6230,6230,6220,200
20240418,103900,648933690,6230,6240,6240,6230,352
20240418,103800,646740030,6230,6240,6240,6230,142
20240418,103700,645854360,6230,6230,6240,6230,755
20240418,103600,641147030,6240,6240,6240,6240,193
20240418,103500,639942710,6250,6250,6250,6230,1076
20240418,103400,633227210,6250,6260,6260,6250,634
20240418,103300,629263710,6250,6250,6250,6250,5
20240418,103200,629232460,6260,6260,6270,6260,21
20240418,103100,629100900,6270,6270,6270,6250,122
20240418,103000,628337680,6250,6250,6250,6250,221
20240418,102900,626956430,6250,6240,6250,6240,80
20240418,102800,626456830,6240,6230,6250,6230,14
20240418,102700,626369470,6230,6240,6240,6230,42
20240418,102600,626107440,6240,6240,6240,6240,551
20240418,102500,622669200,6240,6250,6250,6240,154
20240418,102400,621707120,6240,6270,6270,6240,21
20240418,102300,621575480,6240,6280,6280,6240,300
20240418,102200,619691520,6280,6240,6280,6230,1026
20240418,102100,613253130,6230,6230,6260,6220,1246
20240418,102000,605483570,6230,6230,6250,6230,311
20240418,101900,603544420,6230,6230,6230,6230,17
20240418,101800,603438510,6260,6250,6260,6220,747
20240418,101700,598781830,6260,6260,6260,6260,2175
20240418,101600,585166330,6260,6270,6270,6260,455
20240418,101500,582314500,6280,6280,6290,6280,229
20240418,101400,580874980,6290,6270,6290,6270,1477
20240418,101300,571586650,6280,6280,6280,6280,153
20240418,101200,570625810,6290,6270,6290,6270,4552
20240418,101100,542036360,6270,6270,6270,6270,1154
20240418,101000,534800780,6270,6270,6280,6270,2072
20240418,100900,521808830,6270,6260,6270,6260,200
20240418,100800,520555830,6260,6260,6260,6260,2325
20240418,100700,506001330,6250,6250,6250,6250,58
20240418,100600,505638830,6260,6250,6260,6240,2353
20240418,100500,490932870,6240,6240,6240,6240,463
20240418,100400,488043750,6220,6230,6230,6220,602
20240418,100300,484297300,6240,6240,6240,6240,132
20240418,100200,483473620,6240,6240,6240,6240,52
20240418,100100,483149140,6240,6240,6240,6240,57
20240418,100000,482793460,6250,6240,6250,6240,2
20240418,095900,482780970,6240,6240,6240,6240,0
20240418,095800,482780970,6240,6250,6250,6240,260
20240418,095700,481155980,6240,6240,6240,6240,0
20240418,095600,481155980,6240,6240,6240,6240,649
20240418,095500,477106220,6200,6240,6240,6200,101
20240418,095400,476479980,6240,6210,6250,6210,494
20240418,095300,473403040,6200,6200,6200,6200,15
20240418,095200,473310040,6200,6210,6210,6200,98
20240418,095100,472702410,6210,6200,6210,6200,15
20240418,095000,472609360,6200,6220,6220,6200,2946
20240418,094900,454332190,6220,6250,6250,6220,110
20240418,094800,453646300,6260,6210,6260,6200,610
20240418,094700,449829240,6200,6220,6250,6200,1507
20240418,094600,440464540,6220,6220,6220,6220,0
20240418,094500,440464540,6220,6240,6240,6210,4240
20240418,094400,414111220,6250,6250,6250,6250,204
20240418,094300,412836220,6260,6260,6260,6260,0
20240418,094200,412836220,6260,6260,6260,6260,65
20240418,094100,412429320,6260,6240,6260,6240,2
20240418,094000,412416820,6240,6220,6240,6220,546
20240418,093900,409014670,6220,6220,6220,6220,1578
20240418,093800,399199510,6220,6230,6230,6220,1252
20240418,093700,391409960,6230,6250,6250,6230,2462
20240418,093600,376049900,6260,6260,6260,6260,271
20240418,093500,374353440,6260,6260,6280,6250,261
20240418,093400,372719170,6260,6270,6270,6260,200
20240418,093300,371466170,6270,6270,6270,6270,783
20240418,093200,366556760,6270,6290,6290,6270,1819
20240418,093100,355116390,6290,6250,6290,6250,5897
20240418,093000,318128830,6250,6240,6250,6240,305
20240418,092900,316223600,6250,6240,6250,6240,222
20240418,092800,314838200,6240,6240,6240,6240,46
20240418,092700,314551160,6240,6250,6250,6240,3
20240418,092600,314532430,6240,6240,6250,6240,905
20240418,092500,308884730,6240,6240,6250,6240,2042
20240418,092400,296142050,6250,6240,6250,6240,423
20240418,092300,293502520,6230,6250,6250,6220,1582
20240418,092200,283643770,6250,6230,6250,6220,2324
20240418,092100,269134140,6230,6220,6230,6210,464
20240418,092000,266248260,6210,6210,6220,6210,2937
20240418,091900,248004670,6210,6220,6220,6210,213
20240418,091800,246681160,6220,6230,6230,6220,1210
20240418,091700,239152160,6230,6240,6240,6230,611
20240418,091600,235343660,6240,6240,6250,6240,358
20240418,091500,233109690,6240,6250,6260,6240,2129
20240418,091400,219794660,6250,6270,6270,6250,1856
20240418,091300,208185120,6250,6270,6290,6250,2672
20240418,091200,191457140,6260,6230,6290,6230,4375
20240418,091100,164084160,6240,6220,6240,6220,582
20240418,091000,160458900,6220,6230,6240,6220,930
20240418,090900,154670510,6250,6220,6260,6220,5674
20240418,090800,119243780,6230,6220,6250,6180,2790
20240418,090700,101875970,6220,6190,6220,6160,3329
20240418,090600,81261500,6190,6140,6200,6140,2933
20240418,090500,63132190,6120,6120,6120,6120,73
20240418,090400,62685430,6120,6100,6120,6100,257
20240418,090300,61117710,6100,6100,6120,6090,1495
20240418,090200,52007000,6100,6170,6190,6100,3869
20240418,090100,28139390,6160,6080,6160,6080,818
20240418,090000,23128600,6080,6020,6080,6020,3713