stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,192000,3592499750,8290,8290,8290,8290,5367
20240418,191900,3592499750,8290,8290,8290,8290,0
20240418,191800,3592499750,8290,8290,8290,8290,0
20240418,191700,3592499750,8290,8290,8290,8290,0
20240418,191600,3592499750,8290,8290,8290,8290,0
20240418,191500,3592499750,8290,8290,8290,8290,0
20240418,191400,3592499750,8290,8290,8290,8290,0
20240418,191300,3592499750,8290,8290,8290,8290,0
20240418,191200,3592499750,8290,8290,8290,8290,0
20240418,191100,3592499750,8290,8290,8290,8290,0
20240418,191000,3592499750,8290,8290,8290,8290,0
20240418,190900,3592499750,8290,8290,8290,8290,0
20240418,190800,3592499750,8290,8290,8290,8290,0
20240418,190700,3592499750,8290,8290,8290,8290,0
20240418,190600,3592499750,8290,8290,8290,8290,0
20240418,190500,3592499750,8290,8290,8290,8290,0
20240418,190400,3592499750,8290,8290,8290,8290,0
20240418,190300,3592499750,8290,8290,8290,8290,0
20240418,190200,3592499750,8290,8290,8290,8290,0
20240418,190100,3592499750,8290,8290,8290,8290,0
20240418,190000,3592499750,8290,8290,8290,8290,0
20240418,185900,3592499750,8290,8290,8290,8290,0
20240418,185800,3592499750,8290,8290,8290,8290,0
20240418,185700,3592499750,8290,8290,8290,8290,0
20240418,185600,3592499750,8290,8290,8290,8290,0
20240418,185500,3592499750,8290,8290,8290,8290,0
20240418,185400,3592499750,8290,8290,8290,8290,0
20240418,185300,3592499750,8290,8290,8290,8290,0
20240418,185200,3592499750,8290,8290,8290,8290,0
20240418,185100,3592499750,8290,8290,8290,8290,0
20240418,185000,3592499750,8290,8290,8290,8290,5367
20240418,184900,3592499750,8290,8290,8290,8290,0
20240418,184800,3592499750,8290,8290,8290,8290,0
20240418,184700,3592499750,8290,8290,8290,8290,0
20240418,184600,3592499750,8290,8290,8290,8290,0
20240418,184500,3592499750,8290,8290,8290,8290,0
20240418,184400,3592499750,8290,8290,8290,8290,0
20240418,184300,3592499750,8290,8290,8290,8290,0
20240418,184200,3592499750,8290,8290,8290,8290,0
20240418,184100,3592499750,8290,8290,8290,8290,0
20240418,184000,3592499750,8290,8290,8290,8290,0
20240418,183900,3592499750,8290,8290,8290,8290,0
20240418,183800,3592499750,8290,8290,8290,8290,0
20240418,183700,3592499750,8290,8290,8290,8290,0
20240418,183600,3592499750,8290,8290,8290,8290,0
20240418,183500,3592499750,8290,8290,8290,8290,0
20240418,183400,3592499750,8290,8290,8290,8290,0
20240418,183300,3592499750,8290,8290,8290,8290,0
20240418,183200,3592499750,8290,8290,8290,8290,0
20240418,183100,3592499750,8290,8290,8290,8290,0
20240418,183000,3592499750,8290,8290,8290,8290,0
20240418,182900,3592499750,8290,8290,8290,8290,0
20240418,182800,3592499750,8290,8290,8290,8290,0
20240418,182700,3592499750,8290,8290,8290,8290,0
20240418,182600,3592499750,8290,8290,8290,8290,0
20240418,182500,3592499750,8290,8290,8290,8290,0
20240418,182400,3592499750,8290,8290,8290,8290,0
20240418,182300,3592499750,8290,8290,8290,8290,0
20240418,182200,3592499750,8290,8290,8290,8290,0
20240418,182100,3592499750,8290,8290,8290,8290,0
20240418,182000,3592499750,8290,8290,8290,8290,5367
20240418,181900,3592499750,8290,8290,8290,8290,0
20240418,181800,3592499750,8290,8290,8290,8290,0
20240418,181700,3592499750,8290,8290,8290,8290,0
20240418,181600,3592499750,8290,8290,8290,8290,0
20240418,181500,3592499750,8290,8290,8290,8290,0
20240418,181400,3592499750,8290,8290,8290,8290,0
20240418,181300,3592499750,8290,8290,8290,8290,0
20240418,181200,3592499750,8290,8290,8290,8290,0
20240418,181100,3592499750,8290,8290,8290,8290,0
20240418,181000,3592499750,8290,8290,8290,8290,0
20240418,180900,3592499750,8290,8290,8290,8290,0
20240418,180800,3592499750,8290,8290,8290,8290,0
20240418,180700,3592499750,8290,8290,8290,8290,0
20240418,180600,3592499750,8290,8290,8290,8290,0
20240418,180500,3592499750,8290,8290,8290,8290,0
20240418,180400,3592499750,8290,8290,8290,8290,0
20240418,180300,3592499750,8290,8290,8290,8290,0
20240418,180200,3592499750,8290,8290,8290,8290,0
20240418,180100,3592499750,8290,8290,8290,8290,0
20240418,180000,3592499750,8290,8290,8290,8290,0
20240418,175900,3592499750,8290,8290,8290,8290,0
20240418,175800,3592499750,8290,8290,8290,8290,0
20240418,175700,3592499750,8290,8290,8290,8290,0
20240418,175600,3592499750,8290,8290,8290,8290,0
20240418,175500,3592499750,8290,8290,8290,8290,0
20240418,175400,3592499750,8290,8290,8290,8290,0
20240418,175300,3592499750,8290,8290,8290,8290,0
20240418,175200,3592499750,8290,8290,8290,8290,0
20240418,175100,3592499750,8290,8290,8290,8290,0
20240418,175000,3592499750,8290,8290,8290,8290,5367
20240418,174900,3592499750,8290,8290,8290,8290,0
20240418,174800,3592499750,8290,8290,8290,8290,0
20240418,174700,3592499750,8290,8290,8290,8290,0
20240418,174600,3592499750,8290,8290,8290,8290,0
20240418,174500,3592499750,8290,8290,8290,8290,0
20240418,174400,3592499750,8290,8290,8290,8290,0
20240418,174300,3592499750,8290,8290,8290,8290,0
20240418,174200,3592499750,8290,8290,8290,8290,0
20240418,174100,3592499750,8290,8290,8290,8290,0
20240418,174000,3592499750,8290,8290,8290,8290,0
20240418,173900,3592499750,8290,8290,8290,8290,0
20240418,173800,3592499750,8290,8290,8290,8290,0
20240418,173700,3592499750,8290,8290,8290,8290,0
20240418,173600,3592499750,8290,8290,8290,8290,0
20240418,173500,3592499750,8290,8290,8290,8290,0
20240418,173400,3592499750,8290,8290,8290,8290,0
20240418,173300,3592499750,8290,8290,8290,8290,0
20240418,173200,3592499750,8290,8290,8290,8290,0
20240418,173100,3592499750,8290,8290,8290,8290,0
20240418,173000,3592499750,8290,8290,8290,8290,0
20240418,172900,3592499750,8290,8290,8290,8290,0
20240418,172800,3592499750,8290,8290,8290,8290,0
20240418,172700,3592499750,8290,8290,8290,8290,0
20240418,172600,3592499750,8290,8290,8290,8290,0
20240418,172500,3592499750,8290,8290,8290,8290,0
20240418,172400,3592499750,8290,8290,8290,8290,0
20240418,172300,3592499750,8290,8290,8290,8290,0
20240418,172200,3592499750,8290,8290,8290,8290,0
20240418,172100,3592499750,8290,8290,8290,8290,0
20240418,172000,3592499750,8290,8290,8290,8290,5367
20240418,171900,3592499750,8290,8290,8290,8290,0
20240418,171800,3592499750,8290,8290,8290,8290,0
20240418,171700,3592499750,8290,8290,8290,8290,0
20240418,171600,3592499750,8290,8290,8290,8290,0
20240418,171500,3592499750,8290,8290,8290,8290,0
20240418,171400,3592499750,8290,8290,8290,8290,0
20240418,171300,3592499750,8290,8290,8290,8290,0
20240418,171200,3592499750,8290,8290,8290,8290,0
20240418,171100,3592499750,8290,8290,8290,8290,0
20240418,171000,3592499750,8290,8290,8290,8290,0
20240418,170900,3592499750,8290,8290,8290,8290,0
20240418,170800,3592499750,8290,8290,8290,8290,0
20240418,170700,3592499750,8290,8290,8290,8290,0
20240418,170600,3592499750,8290,8290,8290,8290,0
20240418,170500,3592499750,8290,8290,8290,8290,0
20240418,170400,3592499750,8290,8290,8290,8290,0
20240418,170300,3592499750,8290,8290,8290,8290,0
20240418,170200,3592499750,8290,8290,8290,8290,0
20240418,170100,3592499750,8290,8290,8290,8290,0
20240418,170000,3592499750,8290,8290,8290,8290,0
20240418,165900,3592499750,8290,8290,8290,8290,0
20240418,165800,3592499750,8290,8290,8290,8290,0
20240418,165700,3592499750,8290,8290,8290,8290,0
20240418,165600,3592499750,8290,8290,8290,8290,0
20240418,165500,3592499750,8290,8290,8290,8290,0
20240418,165400,3592499750,8290,8290,8290,8290,0
20240418,165300,3592499750,8290,8290,8290,8290,0
20240418,165200,3592499750,8290,8290,8290,8290,0
20240418,165100,3592499750,8290,8290,8290,8290,0
20240418,165000,3592499750,8290,8290,8290,8290,5367
20240418,164900,3592499750,8290,8290,8290,8290,0
20240418,164800,3592499750,8290,8290,8290,8290,0
20240418,164700,3592499750,8290,8290,8290,8290,0
20240418,164600,3592499750,8290,8290,8290,8290,0
20240418,164500,3592499750,8290,8290,8290,8290,0
20240418,164400,3592499750,8290,8290,8290,8290,0
20240418,164300,3592499750,8290,8290,8290,8290,0
20240418,164200,3592499750,8290,8290,8290,8290,0
20240418,164100,3592499750,8290,8290,8290,8290,0
20240418,164000,3592499750,8290,8290,8290,8290,0
20240418,163900,3592499750,8290,8290,8290,8290,0
20240418,163800,3592499750,8290,8290,8290,8290,0
20240418,163700,3592499750,8290,8290,8290,8290,0
20240418,163600,3592499750,8290,8290,8290,8290,0
20240418,163500,3592499750,8290,8290,8290,8290,0
20240418,163400,3592499750,8290,8290,8290,8290,0
20240418,163300,3592499750,8290,8290,8290,8290,0
20240418,163200,3592499750,8290,8290,8290,8290,0
20240418,163100,3592499750,8290,8290,8290,8290,0
20240418,163000,3592499750,8290,8290,8290,8290,0
20240418,162900,3592499750,8290,8290,8290,8290,0
20240418,162800,3592499750,8290,8290,8290,8290,0
20240418,162700,3592499750,8290,8290,8290,8290,0
20240418,162600,3592499750,8290,8290,8290,8290,0
20240418,162500,3592499750,8290,8290,8290,8290,0
20240418,162400,3592499750,8290,8290,8290,8290,0
20240418,162300,3592499750,8290,8290,8290,8290,0
20240418,162200,3592499750,8290,8290,8290,8290,0
20240418,162100,3592499750,8290,8290,8290,8290,0
20240418,162000,3592499750,8290,8290,8290,8290,5367
20240418,161900,3592499750,8290,8290,8290,8290,0
20240418,161800,3592499750,8290,8290,8290,8290,0
20240418,161700,3592499750,8290,8290,8290,8290,0
20240418,161600,3592499750,8290,8290,8290,8290,0
20240418,161500,3592499750,8290,8290,8290,8290,0
20240418,161400,3592499750,8290,8290,8290,8290,0
20240418,161300,3592499750,8290,8290,8290,8290,0
20240418,161200,3592499750,8290,8290,8290,8290,0
20240418,161100,3592499750,8290,8290,8290,8290,0
20240418,161000,3592499750,8290,8290,8290,8290,0
20240418,160900,3592499750,8290,8290,8290,8290,0
20240418,160800,3592499750,8290,8290,8290,8290,0
20240418,160700,3592499750,8290,8290,8290,8290,0
20240418,160600,3592499750,8290,8290,8290,8290,0
20240418,160500,3592499750,8290,8290,8290,8290,0
20240418,160400,3592499750,8290,8290,8290,8290,0
20240418,160300,3592499750,8290,8290,8290,8290,0
20240418,160200,3592499750,8290,8290,8290,8290,0
20240418,160100,3592499750,8290,8290,8290,8290,0
20240418,160000,3592499750,8290,8290,8290,8290,0
20240418,155900,3592499750,8290,8290,8290,8290,0
20240418,155800,3592499750,8290,8290,8290,8290,0
20240418,155700,3592499750,8290,8290,8290,8290,0
20240418,155600,3592499750,8290,8290,8290,8290,0
20240418,155500,3592499750,8290,8290,8290,8290,0
20240418,155400,3592499750,8290,8290,8290,8290,0
20240418,155300,3592499750,8290,8290,8290,8290,0
20240418,155200,3592499750,8290,8290,8290,8290,0
20240418,155100,3592499750,8290,8290,8290,8290,0
20240418,155000,3592499750,8290,8290,8290,8290,5367
20240418,154900,3592499750,8290,8290,8290,8290,0
20240418,154800,3592499750,8290,8290,8290,8290,0
20240418,154700,3592499750,8290,8290,8290,8290,0
20240418,154600,3592499750,8290,8290,8290,8290,0
20240418,154500,3592499750,8290,8290,8290,8290,0
20240418,154400,3592499750,8290,8290,8290,8290,0
20240418,154300,3592499750,8290,8290,8290,8290,0
20240418,154200,3592499750,8290,8290,8290,8290,0
20240418,154100,3592499750,8290,8290,8290,8290,0
20240418,154000,3592499750,8290,8290,8290,8290,0
20240418,153900,3592499750,8290,8290,8290,8290,0
20240418,153800,3592499750,8290,8290,8290,8290,0
20240418,153700,3592499750,8290,8290,8290,8290,0
20240418,153600,3592499750,8290,8290,8290,8290,0
20240418,153500,3592499750,8290,8290,8290,8290,0
20240418,153400,3592499750,8290,8290,8290,8290,0
20240418,153300,3592499750,8290,8290,8290,8290,0
20240418,153200,3592499750,8290,8290,8290,8290,0
20240418,153100,3592499750,8290,8290,8290,8290,0
20240418,153000,3592499750,8290,8290,8290,8290,5367
20240418,152900,3548007320,8240,8240,8240,8240,0
20240418,152800,3548007320,8240,8240,8240,8240,0
20240418,152700,3548007320,8240,8240,8240,8240,0
20240418,152600,3548007320,8240,8240,8240,8240,0
20240418,152500,3548007320,8240,8240,8240,8240,0
20240418,152400,3548007320,8240,8240,8240,8240,0
20240418,152300,3548007320,8240,8240,8240,8240,0
20240418,152200,3548007320,8240,8240,8240,8240,0
20240418,152100,3548007320,8240,8240,8240,8240,0
20240418,152000,3548007320,8240,8240,8240,8240,0
20240418,151900,3548007320,8240,8270,8270,8230,1167
20240418,151800,3538380970,8270,8270,8270,8260,550
20240418,151700,3533836190,8280,8280,8280,8270,1715
20240418,151600,3519642710,8290,8280,8290,8270,4936
20240418,151500,3478754710,8280,8280,8290,8280,4005
20240418,151400,3445579420,8280,8270,8280,8270,1760
20240418,151300,3431024200,8270,8270,8270,8270,12
20240418,151200,3430924960,8280,8280,8280,8270,1195
20240418,151100,3421042270,8270,8270,8280,8260,2802
20240418,151000,3397873880,8280,8260,8280,8260,2108
20240418,150900,3380455070,8260,8250,8260,8250,1223
20240418,150800,3370363750,8250,8250,8250,8240,102
20240418,150700,3369522350,8240,8240,8250,8240,242
20240418,150600,3367528200,8240,8250,8250,8230,268
20240418,150500,3365317870,8230,8230,8250,8230,333
20240418,150400,3362570980,8230,8240,8250,8230,219
20240418,150300,3360766660,8250,8240,8250,8240,649
20240418,150200,3355413150,8240,8240,8250,8240,272
20240418,150100,3353170860,8240,8230,8240,8230,494
20240418,150000,3349100410,8230,8240,8240,8230,28
20240418,145900,3348869960,8230,8240,8240,8230,361
20240418,145800,3345895820,8240,8240,8240,8240,2
20240418,145700,3345879340,8240,8240,8240,8240,148
20240418,145600,3344659820,8220,8220,8220,8220,752
20240418,145500,3338478380,8220,8220,8220,8220,1
20240418,145400,3338470160,8220,8220,8220,8220,280
20240418,145300,3336168560,8230,8230,8230,8220,509
20240418,145200,3331983010,8230,8230,8230,8230,382
20240418,145100,3328839150,8230,8230,8230,8230,100
20240418,145000,3328016150,8230,8230,8230,8230,215
20240418,144900,3326246700,8230,8220,8240,8220,751
20240418,144800,3320069780,8220,8220,8220,8220,413
20240418,144700,3316674920,8250,8220,8250,8220,4751
20240418,144600,3277602100,8220,8220,8220,8220,142
20240418,144500,3276434860,8220,8230,8230,8220,771
20240418,144400,3270097180,8220,8220,8220,8220,420
20240418,144300,3266644780,8230,8240,8240,8230,1086
20240418,144200,3257703720,8240,8240,8240,8240,32
20240418,144100,3257440040,8230,8230,8230,8230,115
20240418,144000,3256493590,8230,8230,8240,8230,1417
20240418,143900,3244820170,8240,8230,8240,8230,308
20240418,143800,3242285230,8220,8220,8240,8220,225
20240418,143700,3240434280,8230,8220,8230,8220,174
20240418,143600,3239003990,8220,8220,8220,8220,983
20240418,143500,3230923730,8220,8220,8220,8220,67
20240418,143400,3230372990,8220,8220,8220,8220,349
20240418,143300,3227504210,8230,8230,8230,8230,206
20240418,143200,3225808830,8220,8220,8220,8210,1953
20240418,143100,3209763140,8220,8240,8240,8220,1384
20240418,143000,3198386520,8240,8240,8240,8240,5
20240418,142900,3198345320,8240,8220,8240,8220,400
20240418,142800,3195055320,8220,8220,8220,8220,0
20240418,142700,3195055320,8220,8230,8230,8220,558
20240418,142600,3190468510,8230,8230,8230,8220,548
20240418,142500,3185959970,8230,8230,8230,8230,299
20240418,142400,3183499200,8230,8220,8230,8220,374
20240418,142300,3180421430,8220,8220,8220,8220,1339
20240418,142200,3169414850,8220,8230,8230,8220,523
20240418,142100,3165115470,8220,8230,8230,8220,14
20240418,142000,3165000300,8220,8230,8230,8220,30
20240418,141900,3164753680,8220,8230,8240,8220,1214
20240418,141800,3154774530,8220,8230,8230,8220,149
20240418,141700,3153549590,8230,8230,8230,8230,0
20240418,141600,3153549590,8230,8230,8250,8230,924
20240418,141500,3145945010,8230,8230,8230,8230,105
20240418,141400,3145080860,8260,8230,8260,8230,3945
20240418,141300,3112607480,8230,8250,8250,8230,248
20240418,141200,3110566340,8230,8230,8230,8230,8
20240418,141100,3110500500,8250,8240,8250,8230,1843
20240418,141000,3095313210,8240,8240,8240,8240,69
20240418,140900,3094744650,8250,8250,8250,8240,63
20240418,140800,3094224970,8240,8260,8260,8240,104
20240418,140700,3093367990,8260,8270,8270,8260,1134
20240418,140600,3083996390,8270,8240,8270,8240,868
20240418,140500,3076825350,8240,8250,8250,8240,776
20240418,140400,3070429900,8260,8260,8260,8260,93
20240418,140300,3069661720,8260,8260,8260,8260,520
20240418,140200,3065366520,8260,8250,8260,8250,114
20240418,140100,3064425880,8250,8250,8250,8240,342
20240418,140000,3061604470,8240,8240,8250,8240,120
20240418,135900,3060615650,8240,8250,8250,8240,62
20240418,135800,3060104240,8260,8250,8260,8250,702
20240418,135700,3054307670,8260,8260,8260,8250,374
20240418,135600,3051222100,8250,8250,8250,8250,472
20240418,135500,3047328100,8240,8240,8250,8240,26
20240418,135400,3047113760,8250,8250,8250,8250,89
20240418,135300,3046379510,8250,8230,8250,8230,1101
20240418,135200,3037306350,8230,8230,8230,8230,9
20240418,135100,3037232280,8230,8230,8240,8230,19
20240418,135000,3037075900,8240,8230,8240,8230,330
20240418,134900,3034358800,8230,8230,8240,8230,31
20240418,134800,3034103570,8230,8240,8240,8230,196
20240418,134700,3032489800,8250,8250,8250,8250,0
20240418,134600,3032489800,8250,8250,8250,8250,258
20240418,134500,3030361300,8230,8230,8230,8230,16
20240418,134400,3030229620,8230,8250,8250,8230,936
20240418,134300,3022522200,8230,8250,8250,8230,1552
20240418,134200,3009731660,8250,8250,8250,8250,8
20240418,134100,3009665660,8250,8250,8250,8250,0
20240418,134000,3009665660,8250,8270,8270,8250,615
20240418,133900,3004587210,8270,8270,8270,8270,1698
20240418,133800,2990544750,8260,8250,8260,8250,74
20240418,133700,2989933570,8260,8270,8270,8260,429
20240418,133600,2986389220,8270,8270,8270,8270,443
20240418,133500,2982725610,8270,8270,8270,8270,8
20240418,133400,2982659450,8280,8280,8280,8280,463
20240418,133300,2978825810,8280,8270,8280,8270,550
20240418,133200,2974277210,8270,8270,8270,8270,120
20240418,133100,2973284810,8270,8270,8270,8270,638
20240418,133000,2968008550,8260,8270,8280,8260,361
20240418,132900,2965024480,8270,8270,8270,8260,1075
20240418,132800,2956142620,8260,8270,8270,8260,201
20240418,132700,2954481500,8270,8270,8270,8270,16
20240418,132600,2954349180,8270,8270,8270,8270,17
20240418,132500,2954208590,8270,8280,8280,8270,206
20240418,132400,2952504400,8280,8280,8280,8280,934
20240418,132300,2944770880,8290,8280,8290,8280,185
20240418,132200,2943238520,8280,8280,8290,8270,227
20240418,132100,2941358480,8270,8280,8280,8270,345
20240418,132000,2938502000,8270,8280,8280,8270,63
20240418,131900,2937980460,8280,8280,8280,8280,622
20240418,131800,2932830300,8280,8280,8290,8280,301
20240418,131700,2930337980,8270,8270,8270,8270,253
20240418,131600,2928245670,8280,8290,8290,8280,741
20240418,131500,2922105280,8280,8280,8290,8280,2336
20240418,131400,2902741400,8270,8260,8270,8260,882
20240418,131300,2895450520,8260,8270,8270,8260,568
20240418,131200,2890758820,8270,8270,8270,8260,53
20240418,131100,2890320680,8260,8260,8260,8260,108
20240418,131000,2889428600,8260,8260,8260,8260,8
20240418,130900,2889362520,8250,8250,8260,8250,51
20240418,130800,2888941760,8250,8280,8280,8250,201
20240418,130700,2887282970,8280,8280,8280,8280,0
20240418,130600,2887282970,8280,8290,8290,8280,159
20240418,130500,2885965950,8290,8280,8290,8280,309
20240418,130400,2883406310,8280,8270,8280,8260,144
20240418,130300,2882216380,8270,8270,8280,8270,23
20240418,130200,2882026090,8260,8290,8290,8260,550
20240418,130100,2877466890,8290,8280,8290,8260,112
20240418,130000,2876539290,8260,8270,8270,8260,287
20240418,125900,2874166300,8270,8270,8270,8270,52
20240418,125800,2873736260,8270,8270,8270,8270,20
20240418,125700,2873570860,8270,8290,8290,8270,13
20240418,125600,2873463270,8290,8290,8290,8290,50
20240418,125500,2873048770,8270,8260,8270,8250,2426
20240418,125400,2853010100,8260,8260,8260,8260,18
20240418,125300,2852861420,8260,8270,8280,8260,262
20240418,125200,2850696890,8280,8280,8280,8280,1046
20240418,125100,2842036010,8290,8290,8290,8280,241
20240418,125000,2840039190,8290,8290,8300,8290,381
20240418,124900,2836880130,8300,8280,8300,8270,213
20240418,124800,2835115210,8300,8280,8300,8280,2048
20240418,124700,2818142550,8280,8270,8280,8270,1730
20240418,124600,2803822880,8260,8260,8260,8260,143
20240418,124500,2802641700,8260,8270,8270,8260,65
20240418,124400,2802104250,8270,8250,8270,8250,2840
20240418,124300,2778641470,8220,8250,8250,8220,1916
20240418,124200,2762834560,8250,8220,8250,8220,315
20240418,124100,2760243220,8220,8230,8230,8210,790
20240418,124000,2753749990,8230,8230,8230,8230,111
20240418,123900,2752836460,8230,8230,8230,8230,1034
20240418,123800,2744326640,8230,8230,8250,8230,389
20240418,123700,2741124120,8240,8250,8250,8240,148
20240418,123600,2739903390,8250,8230,8250,8230,471
20240418,123500,2736022380,8230,8230,8230,8230,80
20240418,123400,2735363980,8230,8230,8230,8230,13
20240418,123300,2735256990,8230,8230,8230,8230,27
20240418,123200,2735034780,8240,8230,8240,8230,6
20240418,123100,2734985390,8220,8220,8240,8220,439
20240418,123000,2731376790,8220,8230,8230,8220,639
20240418,122900,2726124190,8240,8220,8250,8220,418
20240418,122800,2722677080,8220,8240,8240,8220,9
20240418,122700,2722603060,8220,8230,8230,8220,134
20240418,122600,2721500750,8230,8240,8250,8230,733
20240418,122500,2715466140,8230,8230,8230,8230,12
20240418,122400,2715367380,8250,8240,8250,8230,36
20240418,122300,2715070470,8250,8250,8250,8250,63
20240418,122200,2714550720,8250,8250,8250,8250,39
20240418,122100,2714228970,8250,8250,8250,8220,1071
20240418,122000,2705406630,8250,8250,8250,8220,505
20240418,121900,2701244030,8250,8250,8250,8240,7
20240418,121800,2701186290,8250,8240,8250,8240,208
20240418,121700,2699472160,8240,8240,8240,8240,543
20240418,121600,2694997840,8240,8240,8240,8230,152
20240418,121500,2693745480,8240,8220,8240,8210,1187
20240418,121400,2683986310,8220,8210,8220,8210,19
20240418,121300,2683830250,8220,8230,8230,8220,267
20240418,121200,2681635460,8230,8230,8230,8220,172
20240418,121100,2680219970,8230,8230,8240,8230,485
20240418,121000,2676228410,8230,8240,8240,8230,689
20240418,120900,2670551220,8240,8250,8250,8240,33
20240418,120800,2670279050,8250,8250,8260,8240,609
20240418,120700,2665250760,8240,8250,8250,8240,1335
20240418,120600,2654242080,8250,8250,8250,8250,107
20240418,120500,2653359330,8250,8250,8250,8250,7
20240418,120400,2653301580,8250,8250,8250,8250,515
20240418,120300,2649052830,8250,8250,8250,8250,127
20240418,120200,2648005080,8260,8250,8260,8250,142
20240418,120100,2646833570,8260,8250,8260,8250,620
20240418,120000,2641718540,8250,8250,8250,8250,176
20240418,115900,2640266540,8250,8250,8260,8250,22
20240418,115800,2640084950,8250,8250,8250,8250,7
20240418,115700,2640027200,8260,8260,8260,8250,401
20240418,115600,2636714950,8250,8240,8250,8240,467
20240418,115500,2632862270,8240,8240,8240,8240,8
20240418,115400,2632796350,8240,8240,8250,8240,35
20240418,115300,2632507750,8250,8240,8250,8240,107
20240418,115200,2631625170,8240,8250,8250,8240,143
20240418,115100,2630445580,8250,8250,8250,8250,65
20240418,115000,2629909330,8250,8260,8260,8250,10
20240418,114900,2629826810,8250,8240,8250,8240,252
20240418,114800,2627747930,8240,8240,8240,8240,170
20240418,114700,2626347130,8240,8240,8240,8240,157
20240418,114600,2625053450,8240,8240,8240,8240,14
20240418,114500,2624938090,8250,8250,8250,8250,17
20240418,114400,2624797840,8250,8250,8250,8250,101
20240418,114300,2623964590,8240,8250,8250,8240,1395
20240418,114200,2612460450,8250,8270,8270,8250,1399
20240418,114100,2600892340,8270,8260,8270,8260,170
20240418,114000,2599488130,8260,8260,8260,8260,400
20240418,113900,2596184130,8260,8260,8260,8260,894
20240418,113800,2588799690,8260,8270,8270,8260,287
20240418,113700,2586426870,8270,8270,8270,8270,115
20240418,113600,2585475820,8270,8270,8270,8270,346
20240418,113500,2582614400,8270,8290,8290,8270,207
20240418,113400,2580900470,8280,8280,8290,8280,266
20240418,113300,2578697490,8290,8290,8290,8290,1
20240418,113200,2578689200,8290,8290,8290,8290,1410
20240418,113100,2567000300,8280,8290,8290,8280,125
20240418,113000,2565965230,8290,8300,8300,8290,24
20240418,112900,2565766230,8300,8300,8300,8300,0
20240418,112800,2565766230,8300,8280,8300,8280,2376
20240418,112700,2546051380,8280,8280,8280,8280,404
20240418,112600,2542706260,8270,8260,8270,8260,793
20240418,112500,2536148270,8270,8270,8270,8270,2
20240418,112400,2536131730,8270,8260,8270,8260,294
20240418,112300,2533703280,8260,8260,8260,8260,50
20240418,112200,2533290280,8260,8260,8270,8260,2305
20240418,112100,2514250970,8260,8280,8280,8260,1713
20240418,112000,2500089510,8280,8290,8290,8280,714
20240418,111900,2494176590,8290,8300,8300,8290,520
20240418,111800,2489865780,8290,8300,8300,8290,865
20240418,111700,2482686310,8300,8300,8300,8300,414
20240418,111600,2479250110,8300,8300,8320,8300,625
20240418,111500,2474057360,8310,8300,8310,8300,901
20240418,111400,2466573470,8300,8290,8300,8290,4560
20240418,111300,2428740130,8290,8280,8290,8280,560
20240418,111200,2424099040,8280,8280,8290,8280,56
20240418,111100,2423635350,8280,8270,8280,8260,5967
20240418,111000,2374277960,8270,8280,8280,8270,316
20240418,110900,2371662170,8280,8250,8280,8250,4567
20240418,110800,2333937530,8260,8260,8260,8250,3154
20240418,110700,2307894440,8260,8250,8260,8250,307
20240418,110600,2305359620,8250,8230,8250,8230,424
20240418,110500,2301869290,8220,8220,8220,8210,921
20240418,110400,2294300140,8220,8220,8220,8210,630
20240418,110300,2289125580,8210,8200,8210,8200,504
20240418,110200,2284987850,8200,8200,8200,8200,20
20240418,110100,2284823850,8200,8200,8200,8200,1025
20240418,110000,2276418850,8200,8200,8200,8200,42
20240418,105900,2276074450,8200,8200,8210,8200,182
20240418,105800,2274582040,8200,8210,8210,8200,126
20240418,105700,2273548820,8200,8200,8220,8200,2084
20240418,105600,2256459980,8200,8220,8230,8200,2811
20240418,105500,2233383730,8220,8220,8220,8220,100
20240418,105400,2232561730,8220,8220,8230,8220,271
20240418,105300,2230334100,8220,8220,8220,8220,1343
20240418,105200,2219294640,8220,8240,8240,8210,3261
20240418,105100,2192483790,8240,8240,8240,8230,925
20240418,105000,2184867100,8240,8250,8250,8240,571
20240418,104900,2180157350,8250,8270,8270,8250,468
20240418,104800,2176296190,8270,8250,8270,8250,265
20240418,104700,2174108860,8260,8250,8260,8250,19
20240418,104600,2173952100,8260,8240,8260,8240,1135
20240418,104500,2164578460,8250,8250,8250,8240,156
20240418,104400,2163291560,8230,8240,8240,8230,191
20240418,104300,2161719030,8240,8240,8240,8230,91
20240418,104200,2160969250,8240,8240,8240,8230,1451
20240418,104100,2149013110,8240,8230,8240,8230,1438
20240418,104000,2137177800,8230,8230,8230,8230,279
20240418,103900,2134881630,8220,8240,8240,8220,395
20240418,103800,2131629330,8240,8230,8260,8220,1613
20240418,103700,2118368290,8240,8260,8260,8240,438
20240418,103600,2114750750,8260,8250,8270,8240,2980
20240418,103500,2090166700,8270,8260,8270,8250,1232
20240418,103400,2079987450,8260,8270,8270,8260,173
20240418,103300,2078558380,8270,8280,8280,8260,1097
20240418,103200,2069489100,8270,8260,8270,8260,249
20240418,103100,2067429880,8260,8280,8280,8260,11
20240418,103000,2067338820,8280,8250,8280,8250,443
20240418,102900,2063675650,8260,8280,8280,8260,1483
20240418,102800,2051418290,8280,8290,8290,8280,438
20240418,102700,2047787280,8290,8290,8290,8290,1000
20240418,102600,2039497280,8290,8280,8290,8270,108
20240418,102500,2038604090,8270,8290,8290,8270,314
20240418,102400,2036007010,8290,8300,8300,8290,1322
20240418,102300,2025047530,8310,8300,8310,8300,689
20240418,102200,2019328630,8290,8310,8320,8290,1937
20240418,102100,2003243560,8320,8310,8320,8310,1240
20240418,102000,1992928330,8310,8280,8330,8260,4447
20240418,101900,1956148740,8330,8270,8340,8260,6191
20240418,101800,1904671970,8270,8270,8270,8260,637
20240418,101700,1899404100,8270,8270,8280,8260,1705
20240418,101600,1885305280,8270,8280,8280,8270,187
20240418,101500,1883758430,8280,8300,8310,8280,1413
20240418,101400,1872054880,8300,8310,8310,8300,574
20240418,101300,1867290150,8310,8300,8310,8280,1652
20240418,101200,1853579840,8300,8280,8300,8280,1383
20240418,101100,1842118540,8280,8280,8300,8280,513
20240418,101000,1837864940,8290,8260,8290,8260,4186
20240418,100900,1803259610,8250,8250,8260,8250,1953
20240418,100800,1787135790,8240,8250,8250,8240,186
20240418,100700,1785601450,8250,8250,8250,8250,336
20240418,100600,1782829450,8250,8260,8260,8240,695
20240418,100500,1777097530,8260,8260,8270,8260,907
20240418,100400,1769605210,8270,8290,8290,8260,3026
20240418,100300,1744580870,8280,8250,8290,8230,4114
20240418,100200,1710551760,8250,8240,8250,8230,766
20240418,100100,1704233530,8240,8210,8240,8210,1687
20240418,100000,1690363760,8200,8180,8200,8180,2322
20240418,095900,1671339900,8180,8180,8190,8180,657
20240418,095800,1665964500,8190,8190,8190,8190,1048
20240418,095700,1657381380,8200,8190,8200,8190,880
20240418,095600,1650167470,8200,8200,8200,8190,151
20240418,095500,1648930510,8200,8200,8200,8200,18
20240418,095400,1648782910,8200,8210,8210,8200,296
20240418,095300,1646355030,8210,8200,8210,8200,2034
20240418,095200,1629663460,8200,8200,8200,8190,1301
20240418,095100,1618996440,8200,8200,8200,8200,176
20240418,095000,1617553240,8210,8200,8210,8180,5417
20240418,094900,1573187310,8200,8210,8210,8200,1160
20240418,094800,1563673350,8220,8210,8220,8200,1387
20240418,094700,1552280700,8200,8200,8210,8190,2100
20240418,094600,1535051750,8200,8190,8200,8190,3042
20240418,094500,1510111700,8190,8190,8200,8190,2652
20240418,094400,1488385140,8200,8200,8200,8190,896
20240418,094300,1481043440,8200,8180,8210,8180,1414
20240418,094200,1469463230,8180,8180,8190,8180,123
20240418,094100,1468456790,8190,8200,8200,8180,642
20240418,094000,1463195600,8190,8170,8190,8170,1867
20240418,093900,1447916550,8180,8160,8180,8160,2921
20240418,093800,1424065370,8170,8160,8170,8160,343
20240418,093700,1421263350,8180,8160,8180,8160,237
20240418,093600,1419326910,8160,8170,8170,8160,822
20240418,093500,1412618080,8170,8180,8180,8170,7352
20240418,093400,1352478740,8180,8190,8190,8180,160
20240418,093300,1351168520,8190,8180,8190,8180,1042
20240418,093200,1342634560,8180,8170,8180,8160,1422
20240418,093100,1331007350,8180,8190,8190,8180,114
20240418,093000,1330074320,8190,8150,8190,8150,1310
20240418,092900,1319381660,8160,8160,8160,8150,1961
20240418,092800,1303381200,8160,8170,8170,8150,7124
20240418,092700,1245307170,8170,8160,8200,8160,11996
20240418,092600,1147277830,8150,8160,8160,8150,1016
20240418,092500,1138997300,8160,8140,8160,8140,773
20240418,092400,1132690020,8140,8130,8140,8120,2896
20240418,092300,1109143360,8130,8120,8130,8110,1822
20240418,092200,1094346620,8120,8120,8130,8120,2491
20240418,092100,1074101400,8110,8140,8140,8100,7138
20240418,092000,1016111380,8140,8150,8170,8140,4096
20240418,091900,982745550,8160,8130,8190,8130,2701
20240418,091800,960722470,8130,8130,8160,8130,880
20240418,091700,953567230,8130,8130,8140,8090,12939
20240418,091600,848576050,8130,8160,8160,8120,5062
20240418,091500,807363960,8160,8170,8170,8160,2335
20240418,091400,788309860,8160,8170,8190,8160,6041
20240418,091300,738926850,8170,8200,8200,8170,6442
20240418,091200,686175220,8200,8210,8220,8200,2543
20240418,091100,665296220,8210,8220,8230,8200,2626
20240418,091000,643717780,8220,8240,8250,8220,3181
20240418,090900,617540920,8240,8210,8250,8200,2928
20240418,090800,593439330,8220,8230,8240,8210,3259
20240418,090700,566663440,8230,8200,8260,8200,1207
20240418,090600,556718750,8260,8270,8280,8180,9083
20240418,090500,481778090,8260,8220,8270,8220,2947
20240418,090400,457437900,8180,8200,8250,8180,7523
20240418,090300,395656970,8210,8150,8210,8130,2590
20240418,090200,374543310,8150,8220,8220,8100,8862
20240418,090100,302558960,8130,8260,8280,8130,25036
20240418,090000,96885460,8280,8150,8290,8140,11407