stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,184300,1768541613700,78900,78900,78900,78900,1104150
20240417,184200,1768541613700,78900,78900,78900,78900,0
20240417,184100,1768541613700,78900,78900,78900,78900,0
20240417,184000,1768541613700,78900,78900,78900,78900,0
20240417,183900,1768541613700,78900,78900,78900,78900,0
20240417,183800,1768541613700,78900,78900,78900,78900,0
20240417,183700,1768541613700,78900,78900,78900,78900,0
20240417,183600,1768541613700,78900,78900,78900,78900,0
20240417,183500,1768541613700,78900,78900,78900,78900,0
20240417,183400,1768541613700,78900,78900,78900,78900,0
20240417,183300,1768541613700,78900,78900,78900,78900,0
20240417,183200,1768541613700,78900,78900,78900,78900,0
20240417,183100,1768541613700,78900,78900,78900,78900,0
20240417,183000,1768541613700,78900,78900,78900,78900,0
20240417,182900,1768541613700,78900,78900,78900,78900,0
20240417,182800,1768541613700,78900,78900,78900,78900,0
20240417,182700,1768541613700,78900,78900,78900,78900,0
20240417,182600,1768541613700,78900,78900,78900,78900,0
20240417,182500,1768541613700,78900,78900,78900,78900,0
20240417,182400,1768541613700,78900,78900,78900,78900,0
20240417,182300,1768541613700,78900,78900,78900,78900,0
20240417,182200,1768541613700,78900,78900,78900,78900,0
20240417,182100,1768541613700,78900,78900,78900,78900,0
20240417,182000,1768541613700,78900,78900,78900,78900,0
20240417,181900,1768541613700,78900,78900,78900,78900,0
20240417,181800,1768541613700,78900,78900,78900,78900,0
20240417,181700,1768541613700,78900,78900,78900,78900,0
20240417,181600,1768541613700,78900,78900,78900,78900,0
20240417,181500,1768541613700,78900,78900,78900,78900,0
20240417,181400,1768541613700,78900,78900,78900,78900,0
20240417,181300,1768541613700,78900,78900,78900,78900,1104150
20240417,181200,1768541613700,78900,78900,78900,78900,0
20240417,181100,1768541613700,78900,78900,78900,78900,0
20240417,181000,1768541613700,78900,78900,78900,78900,0
20240417,180900,1768541613700,78900,78900,78900,78900,0
20240417,180800,1768541613700,78900,78900,78900,78900,0
20240417,180700,1768541613700,78900,78900,78900,78900,0
20240417,180600,1768541613700,78900,78900,78900,78900,0
20240417,180500,1768541613700,78900,78900,78900,78900,0
20240417,180400,1768541613700,78900,78900,78900,78900,0
20240417,180300,1768541613700,78900,78900,78900,78900,0
20240417,180200,1768541613700,78900,78900,78900,78900,0
20240417,180100,1768541613700,78900,78900,78900,78900,0
20240417,180000,1768541613700,78900,78900,78900,78900,0
20240417,175900,1768541613700,78900,78900,78900,78900,0
20240417,175800,1768541613700,78900,78900,78900,78900,0
20240417,175700,1768541613700,78900,78900,78900,78900,0
20240417,175600,1768541613700,78900,78900,78900,78900,0
20240417,175500,1768541613700,78900,78900,78900,78900,0
20240417,175400,1768541613700,78900,78900,78900,78900,0
20240417,175300,1768541613700,78900,78900,78900,78900,0
20240417,175200,1768541613700,78900,78900,78900,78900,0
20240417,175100,1768541613700,78900,78900,78900,78900,0
20240417,175000,1768541613700,78900,78900,78900,78900,0
20240417,174900,1768541613700,78900,78900,78900,78900,0
20240417,174800,1768541613700,78900,78900,78900,78900,0
20240417,174700,1768541613700,78900,78900,78900,78900,0
20240417,174600,1768541613700,78900,78900,78900,78900,0
20240417,174500,1768541613700,78900,78900,78900,78900,0
20240417,174400,1768541613700,78900,78900,78900,78900,0
20240417,174300,1768541613700,78900,78900,78900,78900,1104150
20240417,174200,1768541613700,78900,78900,78900,78900,0
20240417,174100,1768541613700,78900,78900,78900,78900,0
20240417,174000,1768541613700,78900,78900,78900,78900,0
20240417,173900,1768541613700,78900,78900,78900,78900,0
20240417,173800,1768541613700,78900,78900,78900,78900,0
20240417,173700,1768541613700,78900,78900,78900,78900,0
20240417,173600,1768541613700,78900,78900,78900,78900,0
20240417,173500,1768541613700,78900,78900,78900,78900,0
20240417,173400,1768541613700,78900,78900,78900,78900,0
20240417,173300,1768541613700,78900,78900,78900,78900,0
20240417,173200,1768541613700,78900,78900,78900,78900,0
20240417,173100,1768541613700,78900,78900,78900,78900,0
20240417,173000,1768541613700,78900,78900,78900,78900,0
20240417,172900,1768541613700,78900,78900,78900,78900,0
20240417,172800,1768541613700,78900,78900,78900,78900,0
20240417,172700,1768541613700,78900,78900,78900,78900,0
20240417,172600,1768541613700,78900,78900,78900,78900,0
20240417,172500,1768541613700,78900,78900,78900,78900,0
20240417,172400,1768541613700,78900,78900,78900,78900,0
20240417,172300,1768541613700,78900,78900,78900,78900,0
20240417,172200,1768541613700,78900,78900,78900,78900,0
20240417,172100,1768541613700,78900,78900,78900,78900,0
20240417,172000,1768541613700,78900,78900,78900,78900,0
20240417,171900,1768541613700,78900,78900,78900,78900,0
20240417,171800,1768541613700,78900,78900,78900,78900,0
20240417,171700,1768541613700,78900,78900,78900,78900,0
20240417,171600,1768541613700,78900,78900,78900,78900,0
20240417,171500,1768541613700,78900,78900,78900,78900,0
20240417,171400,1768541613700,78900,78900,78900,78900,0
20240417,171300,1768541613700,78900,78900,78900,78900,1104150
20240417,171200,1768541613700,78900,78900,78900,78900,0
20240417,171100,1768541613700,78900,78900,78900,78900,0
20240417,171000,1768541613700,78900,78900,78900,78900,0
20240417,170900,1768541613700,78900,78900,78900,78900,0
20240417,170800,1768541613700,78900,78900,78900,78900,0
20240417,170700,1768541613700,78900,78900,78900,78900,0
20240417,170600,1768541613700,78900,78900,78900,78900,0
20240417,170500,1768541613700,78900,78900,78900,78900,0
20240417,170400,1768541613700,78900,78900,78900,78900,0
20240417,170300,1768541613700,78900,78900,78900,78900,0
20240417,170200,1768541613700,78900,78900,78900,78900,0
20240417,170100,1768541613700,78900,78900,78900,78900,0
20240417,170000,1768541613700,78900,78900,78900,78900,0
20240417,165900,1768541613700,78900,78900,78900,78900,0
20240417,165800,1768541613700,78900,78900,78900,78900,0
20240417,165700,1768541613700,78900,78900,78900,78900,0
20240417,165600,1768541613700,78900,78900,78900,78900,0
20240417,165500,1768541613700,78900,78900,78900,78900,0
20240417,165400,1768541613700,78900,78900,78900,78900,0
20240417,165300,1768541613700,78900,78900,78900,78900,0
20240417,165200,1768541613700,78900,78900,78900,78900,0
20240417,165100,1768541613700,78900,78900,78900,78900,0
20240417,165000,1768541613700,78900,78900,78900,78900,0
20240417,164900,1768541613700,78900,78900,78900,78900,0
20240417,164800,1768541613700,78900,78900,78900,78900,0
20240417,164700,1768541613700,78900,78900,78900,78900,0
20240417,164600,1768541613700,78900,78900,78900,78900,0
20240417,164500,1768541613700,78900,78900,78900,78900,0
20240417,164400,1768541613700,78900,78900,78900,78900,0
20240417,164300,1768541613700,78900,78900,78900,78900,1104150
20240417,164200,1768541613700,78900,78900,78900,78900,0
20240417,164100,1768541613700,78900,78900,78900,78900,0
20240417,164000,1768541613700,78900,78900,78900,78900,0
20240417,163900,1768541613700,78900,78900,78900,78900,0
20240417,163800,1768541613700,78900,78900,78900,78900,0
20240417,163700,1768541613700,78900,78900,78900,78900,0
20240417,163600,1768541613700,78900,78900,78900,78900,0
20240417,163500,1768541613700,78900,78900,78900,78900,0
20240417,163400,1768541613700,78900,78900,78900,78900,0
20240417,163300,1768541613700,78900,78900,78900,78900,0
20240417,163200,1768541613700,78900,78900,78900,78900,0
20240417,163100,1768541613700,78900,78900,78900,78900,0
20240417,163000,1768541613700,78900,78900,78900,78900,0
20240417,162900,1768541613700,78900,78900,78900,78900,0
20240417,162800,1768541613700,78900,78900,78900,78900,0
20240417,162700,1768541613700,78900,78900,78900,78900,0
20240417,162600,1768541613700,78900,78900,78900,78900,0
20240417,162500,1768541613700,78900,78900,78900,78900,0
20240417,162400,1768541613700,78900,78900,78900,78900,0
20240417,162300,1768541613700,78900,78900,78900,78900,0
20240417,162200,1768541613700,78900,78900,78900,78900,0
20240417,162100,1768541613700,78900,78900,78900,78900,0
20240417,162000,1768541613700,78900,78900,78900,78900,0
20240417,161900,1768541613700,78900,78900,78900,78900,0
20240417,161800,1768541613700,78900,78900,78900,78900,0
20240417,161700,1768541613700,78900,78900,78900,78900,0
20240417,161600,1768541613700,78900,78900,78900,78900,0
20240417,161500,1768541613700,78900,78900,78900,78900,0
20240417,161400,1768541613700,78900,78900,78900,78900,0
20240417,161300,1768541613700,78900,78900,78900,78900,1104150
20240417,161200,1768541613700,78900,78900,78900,78900,0
20240417,161100,1768541613700,78900,78900,78900,78900,0
20240417,161000,1768541613700,78900,78900,78900,78900,0
20240417,160900,1768541613700,78900,78900,78900,78900,0
20240417,160800,1768541613700,78900,78900,78900,78900,0
20240417,160700,1768541613700,78900,78900,78900,78900,0
20240417,160600,1768541613700,78900,78900,78900,78900,0
20240417,160500,1768541613700,78900,78900,78900,78900,0
20240417,160400,1768541613700,78900,78900,78900,78900,0
20240417,160300,1768541613700,78900,78900,78900,78900,0
20240417,160200,1768541613700,78900,78900,78900,78900,0
20240417,160100,1768541613700,78900,78900,78900,78900,0
20240417,160000,1768541613700,78900,78900,78900,78900,0
20240417,155900,1768541613700,78900,78900,78900,78900,0
20240417,155800,1768541613700,78900,78900,78900,78900,0
20240417,155700,1768541613700,78900,78900,78900,78900,0
20240417,155600,1768541613700,78900,78900,78900,78900,0
20240417,155500,1768541613700,78900,78900,78900,78900,0
20240417,155400,1768541613700,78900,78900,78900,78900,0
20240417,155300,1768541613700,78900,78900,78900,78900,0
20240417,155200,1768541613700,78900,78900,78900,78900,0
20240417,155100,1768541613700,78900,78900,78900,78900,0
20240417,155000,1768541613700,78900,78900,78900,78900,0
20240417,154900,1768541613700,78900,78900,78900,78900,0
20240417,154800,1768541613700,78900,78900,78900,78900,0
20240417,154700,1768541613700,78900,78900,78900,78900,0
20240417,154600,1768541613700,78900,78900,78900,78900,0
20240417,154500,1768541613700,78900,78900,78900,78900,0
20240417,154400,1768541613700,78900,78900,78900,78900,0
20240417,154300,1768541613700,78900,78900,78900,78900,1104150
20240417,154200,1768541613700,78900,78900,78900,78900,0
20240417,154100,1768541613700,78900,78900,78900,78900,0
20240417,154000,1768541613700,78900,78900,78900,78900,0
20240417,153900,1768541613700,78900,78900,78900,78900,0
20240417,153800,1768541613700,78900,78900,78900,78900,0
20240417,153700,1768541613700,78900,78900,78900,78900,0
20240417,153600,1768541613700,78900,78900,78900,78900,0
20240417,153500,1768541613700,78900,78900,78900,78900,0
20240417,153400,1768541613700,78900,78900,78900,78900,0
20240417,153300,1768541613700,78900,78900,78900,78900,0
20240417,153200,1768541613700,78900,78900,78900,78900,0
20240417,153100,1768541613700,78900,78900,78900,78900,0
20240417,153000,1768541613700,78900,78900,78900,78900,1104150
20240417,152900,1681424178700,79000,79000,79000,79000,0
20240417,152800,1681424178700,79000,79000,79000,79000,0
20240417,152700,1681424178700,79000,79000,79000,79000,0
20240417,152600,1681424178700,79000,79000,79000,79000,0
20240417,152500,1681424178700,79000,79000,79000,79000,0
20240417,152400,1681424178700,79000,79000,79000,79000,0
20240417,152300,1681424178700,79000,79000,79000,79000,0
20240417,152200,1681424178700,79000,79000,79000,79000,0
20240417,152100,1681424178700,79000,79000,79000,79000,0
20240417,152000,1681424178700,79000,79000,79000,79000,0
20240417,151900,1681424178700,79000,79100,79100,78900,136848
20240417,151800,1670614600000,79000,79000,79100,79000,97926
20240417,151700,1662876645500,79100,79000,79100,79000,20532
20240417,151600,1661253229900,79000,79000,79100,79000,43838
20240417,151500,1657788834200,79100,79100,79100,79000,35160
20240417,151400,1655008534500,79000,79000,79100,78900,148426
20240417,151300,1643282645300,78900,79000,79000,78900,42501
20240417,151200,1639926872800,79000,78900,79000,78900,41053
20240417,151100,1636685818000,79000,79000,79100,78900,395982
20240417,151000,1605401788100,79000,79000,79100,79000,42089
20240417,150900,1602075662100,79000,79000,79100,79000,33574
20240417,150800,1599421757900,79100,79000,79100,79000,32549
20240417,150700,1596848769200,79000,79000,79100,79000,20739
20240417,150600,1595209360000,79000,79000,79100,79000,19191
20240417,150500,1593692119400,79100,79100,79200,79000,106856
20240417,150400,1585239931000,79100,79100,79200,79000,126959
20240417,150300,1575197333100,79100,79100,79200,79000,90292
20240417,150200,1568054379100,79100,79000,79100,79000,16993
20240417,150100,1566711067600,79000,79100,79200,79000,90254
20240417,150000,1559571530600,79200,79100,79200,79100,21241
20240417,145900,1557890564800,79100,79200,79200,79000,346872
20240417,145800,1530451799400,79200,79200,79200,79100,42705
20240417,145700,1527070554900,79200,79100,79200,79100,16061
20240417,145600,1525799083700,79200,79100,79300,79100,121249
20240417,145500,1516195632900,79200,79200,79300,79100,43771
20240417,145400,1512729597500,79200,79200,79300,79200,48268
20240417,145300,1508906299200,79200,79300,79400,79100,396636
20240417,145200,1477480381000,79300,79500,79500,79300,168860
20240417,145100,1464073513200,79400,79500,79500,79400,17644
20240417,145000,1462671555300,79500,79400,79500,79400,25401
20240417,144900,1460653613700,79400,79500,79500,79400,18507
20240417,144800,1459183015600,79400,79700,79700,79400,289040
20240417,144700,1436192713000,79600,79700,79700,79600,12874
20240417,144600,1435167205900,79600,79600,79700,79600,14624
20240417,144500,1434002202000,79600,79600,79700,79600,8528
20240417,144400,1433322803300,79600,79800,79800,79600,151903
20240417,144300,1421216204600,79700,79700,79800,79700,9491
20240417,144200,1420459261600,79800,79800,79900,79700,33821
20240417,144100,1417760588300,79800,79700,79900,79700,52308
20240417,144000,1413586391900,79800,79800,79900,79700,47855
20240417,143900,1409767457500,79800,79700,79900,79700,151329
20240417,143800,1397691583000,79700,79800,79800,79700,26726
20240417,143700,1395559267800,79800,79800,79800,79700,11035
20240417,143600,1394679293500,79800,79700,79800,79700,12068
20240417,143500,1393716914100,79800,79700,79800,79600,173394
20240417,143400,1379897263800,79700,79800,79800,79700,32834
20240417,143300,1377279729400,79700,79800,79800,79700,12625
20240417,143200,1376272815000,79800,79700,79800,79700,11673
20240417,143100,1375341848800,79800,79900,79900,79700,96420
20240417,143000,1367647487900,79800,79900,79900,79800,27490
20240417,142900,1365451870800,79800,79900,79900,79800,6736
20240417,142800,1364914063200,79900,79900,80000,79800,109201
20240417,142700,1356188685300,79900,79900,79900,79800,15785
20240417,142600,1354927754400,79900,79900,79900,79800,11635
20240417,142500,1353998566300,79900,79800,79900,79700,84742
20240417,142400,1347235446000,79800,79800,79800,79700,12010
20240417,142300,1346277470700,79800,79800,79800,79700,13099
20240417,142200,1345232635700,79800,79800,79800,79700,18143
20240417,142100,1343785297800,79700,79800,79800,79700,6831
20240417,142000,1343240388900,79800,79800,79800,79700,17509
20240417,141900,1341844031900,79700,79700,79800,79700,11602
20240417,141800,1340918553300,79700,79800,79800,79700,14595
20240417,141700,1339754227500,79700,79800,79800,79700,10998
20240417,141600,1338876938700,79800,79700,79800,79700,7570
20240417,141500,1338273137500,79800,79700,79800,79700,11626
20240417,141400,1337345929100,79700,79800,79800,79700,7108
20240417,141300,1336779193700,79800,79700,79800,79600,109807
20240417,141200,1328027263400,79700,79800,79800,79700,49290
20240417,141100,1324098223100,79700,79700,79800,79700,10969
20240417,141000,1323223320900,79700,79800,79800,79700,20771
20240417,140900,1321567398500,79700,79800,79800,79700,101340
20240417,140800,1313482827600,79800,79800,79900,79800,18944
20240417,140700,1311970676500,79800,79800,79900,79800,10530
20240417,140600,1311129748100,79900,79900,79900,79800,33119
20240417,140500,1308486418600,79900,79900,80000,79800,122251
20240417,140400,1298719655500,80000,79900,80000,79900,9586
20240417,140300,1297953089100,79900,80000,80000,79900,6756
20240417,140200,1297412888400,80000,80000,80100,79900,143445
20240417,140100,1285940520000,80100,80000,80100,80000,11248
20240417,140000,1285040269900,80100,80100,80200,80000,92881
20240417,135900,1277600243500,80200,80000,80200,80000,60791
20240417,135800,1272730772900,80100,80100,80100,80000,10505
20240417,135700,1271889421500,80100,80000,80100,80000,19456
20240417,135600,1270331097000,80100,80000,80100,80000,39432
20240417,135500,1267172822000,80100,80100,80200,80000,90220
20240417,135400,1259946192900,80100,80100,80100,80000,33883
20240417,135300,1257232246000,80100,80100,80100,80000,11265
20240417,135200,1256330189400,80100,80000,80100,79900,106583
20240417,135100,1247802825700,79900,80000,80000,79900,10957
20240417,135000,1246926481600,80000,79900,80000,79900,20863
20240417,134900,1245258788300,79900,80000,80000,79900,12441
20240417,134800,1244264298100,80000,79900,80000,79800,36223
20240417,134700,1241370126200,79900,79800,80000,79800,48481
20240417,134600,1237496371100,79900,80000,80000,79800,118231
20240417,134500,1228049317000,80000,79900,80000,79900,18501
20240417,134400,1226569646500,80000,80000,80000,79900,35490
20240417,134300,1223730557400,80000,80000,80000,79900,34099
20240417,134200,1221002757000,79900,79800,80000,79800,69749
20240417,134100,1215428560100,79900,79800,79900,79800,14335
20240417,134000,1214283321600,79900,79900,79900,79800,11124
20240417,133900,1213394682900,79900,79800,79900,79700,60587
20240417,133800,1208558535400,79800,79800,79800,79700,9084
20240417,133700,1207833711500,79800,79700,79800,79700,14311
20240417,133600,1206691800000,79800,79800,79800,79700,6025
20240417,133500,1206211117300,79800,79800,79900,79700,32477
20240417,133400,1203619876600,79800,79700,79900,79700,44476
20240417,133300,1200070759000,79700,79900,79900,79700,40047
20240417,133200,1196874978100,79900,79700,79900,79700,77396
20240417,133100,1190698644200,79800,79700,79800,79700,7882
20240417,133000,1190069790100,79700,79600,79800,79600,31539
20240417,132900,1187556110400,79600,79700,79700,79600,8807
20240417,132800,1186854409900,79700,79600,79700,79600,5620
20240417,132700,1186406774100,79700,79600,79700,79500,60343
20240417,132600,1181603332200,79600,79700,79800,79600,87436
20240417,132500,1174635270600,79800,79800,79800,79700,9228
20240417,132400,1173899134100,79700,79800,79800,79700,7708
20240417,132300,1173284338200,79800,79700,79800,79600,34727
20240417,132200,1170516546500,79700,79800,79800,79600,48712
20240417,132100,1166633182800,79800,79700,79800,79600,129676
20240417,132000,1156290006900,79700,79600,79700,79500,100760
20240417,131900,1148269598100,79600,79500,79600,79500,5624
20240417,131800,1147822034500,79500,79600,79600,79500,4825
20240417,131700,1147438121000,79500,79500,79600,79500,7948
20240417,131600,1146805637000,79600,79500,79600,79400,52459
20240417,131500,1142635099500,79500,79400,79600,79400,106855
20240417,131400,1134139643300,79500,79400,79500,79400,10362
20240417,131300,1133316307100,79500,79400,79500,79400,5921
20240417,131200,1132845792800,79400,79400,79500,79400,6114
20240417,131100,1132360023700,79400,79500,79500,79400,16799
20240417,131000,1131026056100,79400,79400,79500,79400,87792
20240417,130900,1124054859800,79400,79500,79500,79400,8806
20240417,130800,1123355112200,79400,79400,79500,79400,11186
20240417,130700,1122466518000,79400,79300,79500,79300,83227
20240417,130600,1115858091400,79400,79500,79500,79300,90875
20240417,130500,1108642506500,79400,79500,79500,79300,187252
20240417,130400,1093774482600,79500,79500,79500,79400,15294
20240417,130300,1092559585500,79400,79500,79500,79400,6933
20240417,130200,1092008581800,79500,79500,79600,79400,66606
20240417,130100,1086713065900,79500,79500,79600,79400,83036
20240417,130000,1080111875200,79400,79300,79500,79300,76271
20240417,125900,1074056122900,79400,79400,79400,79300,33897
20240417,125800,1071364826400,79400,79400,79400,79300,5359
20240417,125700,1070939683400,79400,79400,79400,79300,10180
20240417,125600,1070131590600,79400,79400,79400,79300,9063
20240417,125500,1069412216100,79400,79300,79400,79300,5594
20240417,125400,1068968298700,79400,79300,79400,79300,6059
20240417,125300,1068487413400,79400,79400,79500,79300,140898
20240417,125200,1057300063700,79300,79400,79400,79300,5332
20240417,125100,1056876859200,79400,79400,79400,79300,3563
20240417,125000,1056594146500,79400,79300,79400,79300,9681
20240417,124900,1055826095800,79400,79300,79400,79300,5758
20240417,124800,1055369263500,79300,79300,79400,79300,4778
20240417,124700,1054990154500,79300,79300,79400,79300,7112
20240417,124600,1054425608500,79400,79400,79400,79300,5596
20240417,124500,1053981457900,79300,79400,79400,79300,4239
20240417,124400,1053645145700,79300,79400,79500,79300,103143
20240417,124300,1045455635500,79500,79500,79500,79400,3621
20240417,124200,1045167909400,79400,79400,79500,79400,3277
20240417,124100,1044907616800,79500,79400,79500,79300,138907
20240417,124000,1033878428700,79300,79400,79500,79300,84024
20240417,123900,1027207012400,79400,79500,79500,79400,3631
20240417,123800,1026918667400,79500,79400,79500,79300,55709
20240417,123700,1022495227500,79400,79300,79400,79300,6660
20240417,123600,1021966815100,79400,79400,79500,79300,124312
20240417,123500,1012096332000,79500,79400,79500,79400,3651
20240417,123400,1011806390800,79400,79500,79500,79300,164113
20240417,123300,998775712600,79500,79500,79500,79400,6632
20240417,123200,998248963800,79500,79400,79500,79400,4407
20240417,123100,997898813900,79400,79400,79500,79400,3137
20240417,123000,997649666800,79500,79400,79500,79400,7519
20240417,122900,997052578700,79400,79400,79500,79400,6130
20240417,122800,996565446100,79400,79600,79600,79400,70356
20240417,122700,990971928800,79600,79500,79600,79500,10025
20240417,122600,990174774300,79600,79500,79600,79400,46750
20240417,122500,986458127400,79400,79400,79500,79400,8743
20240417,122400,985763454300,79400,79500,79500,79400,12067
20240417,122300,984804245400,79500,79500,79600,79400,90456
20240417,122200,977612738300,79600,79600,79600,79500,5418
20240417,122100,977181722600,79600,79500,79600,79500,5071
20240417,122000,976778335000,79500,79600,79700,79500,24181
20240417,121900,974853682800,79600,79700,79700,79600,76239
20240417,121800,968784811500,79700,79600,79700,79600,5010
20240417,121700,968385620100,79700,79600,79700,79600,29418
20240417,121600,966041141400,79700,79700,79700,79600,17501
20240417,121500,964646478600,79700,79700,79700,79600,9048
20240417,121400,963925491600,79700,79700,79700,79600,5035
20240417,121300,963524291700,79600,79600,79700,79500,48377
20240417,121200,959673472000,79600,79500,79600,79500,6890
20240417,121100,959125097500,79600,79500,79600,79500,9749
20240417,121000,958349224000,79600,79700,79700,79500,33129
20240417,120900,955712132700,79600,79600,79700,79500,52881
20240417,120800,951502593500,79600,79500,79600,79500,3962
20240417,120700,951187380700,79600,79600,79600,79500,8153
20240417,120600,950538576000,79600,79600,79600,79500,27885
20240417,120500,948319031000,79600,79500,79600,79500,4486
20240417,120400,947962083600,79600,79400,79600,79400,52591
20240417,120300,943780795100,79500,79400,79500,79400,13821
20240417,120200,942682261800,79500,79500,79500,79400,16298
20240417,120100,941386650600,79400,79500,79500,79400,40736
20240417,120000,938148287800,79500,79400,79500,79400,7297
20240417,115900,937568264300,79500,79500,79500,79400,40319
20240417,115800,934363020400,79400,79500,79500,79400,11428
20240417,115700,933454598400,79500,79300,79500,79300,65521
20240417,115600,928252279500,79400,79300,79400,79300,3511
20240417,115500,927973778300,79300,79400,79400,79300,8349
20240417,115400,927311609900,79300,79400,79400,79300,18975
20240417,115300,925805317900,79400,79400,79500,79400,11375
20240417,115200,924902047600,79400,79500,79500,79400,5054
20240417,115100,924500500100,79500,79500,79500,79400,11457
20240417,115000,923590563600,79500,79500,79500,79400,8210
20240417,114900,922938570400,79500,79500,79500,79400,12923
20240417,114800,921912285700,79500,79500,79500,79400,5181
20240417,114700,921500797900,79500,79500,79500,79400,15469
20240417,114600,920272392400,79400,79400,79500,79400,4801
20240417,114500,919891130700,79400,79500,79500,79400,17458
20240417,114400,918504809200,79400,79400,79500,79400,63033
20240417,114300,913499793500,79400,79400,79500,79400,6130
20240417,114200,913012769600,79400,79400,79500,79300,77131
20240417,114100,906888365300,79400,79300,79400,79300,4400
20240417,114000,906539211200,79300,79300,79400,79300,10024
20240417,113900,905743665100,79300,79400,79400,79300,9940
20240417,113800,904955015700,79400,79300,79400,79300,5779
20240417,113700,904496394000,79400,79300,79400,79300,12542
20240417,113600,903500777100,79300,79400,79400,79300,9096
20240417,113500,902778904000,79400,79400,79400,79300,6403
20240417,113400,902270598900,79400,79300,79400,79300,6976
20240417,113300,901716905900,79300,79400,79400,79300,5386
20240417,113200,901289352200,79400,79300,79400,79300,4915
20240417,113100,900899275600,79300,79300,79400,79300,5377
20240417,113000,900472605600,79300,79300,79400,79200,18990
20240417,112900,898966850200,79300,79300,79400,79200,9961
20240417,112800,898176955000,79400,79300,79400,79200,36142
20240417,112700,895311077200,79200,79200,79300,79100,44318
20240417,112600,891800086500,79200,79200,79200,79100,14485
20240417,112500,890653266500,79200,79200,79300,79100,35251
20240417,112400,887861434900,79300,79200,79300,79100,63427
20240417,112300,882838003800,79200,79200,79200,79100,5745
20240417,112200,882383330200,79200,79300,79300,79100,76549
20240417,112100,876320517100,79300,79300,79300,79200,5616
20240417,112000,875875496400,79300,79300,79300,79200,5413
20240417,111900,875446572600,79200,79300,79300,79200,8336
20240417,111800,874785619000,79300,79200,79300,79200,85737
20240417,111700,867986875200,79200,79200,79300,79200,8602
20240417,111600,867305240100,79300,79300,79400,79200,92675
20240417,111500,859956472100,79400,79300,79400,79300,3343
20240417,111400,859691216600,79300,79300,79400,79300,15387
20240417,111300,858469847900,79300,79400,79500,79300,117629
20240417,111200,849132112300,79500,79400,79500,79400,13307
20240417,111100,848075106300,79500,79500,79500,79400,10078
20240417,111000,847274373800,79400,79400,79500,79400,25220
20240417,110900,845270818700,79400,79500,79500,79400,6980
20240417,110800,844716275600,79500,79400,79500,79400,10709
20240417,110700,843865141100,79500,79500,79500,79400,6198
20240417,110600,843372679400,79400,79500,79500,79400,9133
20240417,110500,842647010800,79500,79500,79500,79400,8454
20240417,110400,841975039000,79500,79400,79500,79400,5576
20240417,110300,841532003200,79500,79500,79500,79400,7829
20240417,110200,840909862000,79500,79500,79500,79400,16632
20240417,110100,839588096200,79500,79500,79500,79400,11633
20240417,110000,838664325200,79500,79400,79600,79400,100871
20240417,105900,830645203100,79500,79500,79500,79400,28729
20240417,105800,828361616000,79500,79400,79500,79400,11673
20240417,105700,827433977600,79500,79500,79500,79400,5779
20240417,105600,826974974300,79400,79400,79500,79400,4909
20240417,105500,826585017000,79400,79500,79600,79400,70615
20240417,105400,820971081200,79500,79600,79600,79500,13245
20240417,105300,819917164800,79600,79400,79600,79400,69322
20240417,105200,814405973700,79500,79400,79500,79400,5991
20240417,105100,813930136700,79500,79400,79500,79300,68014
20240417,105000,808528631700,79400,79100,79400,79100,90199
20240417,104900,801382964600,79100,79200,79200,79100,15089
20240417,104800,800188927800,79200,79100,79200,79000,109951
20240417,104700,791491691900,79000,79100,79100,79000,34790
20240417,104600,788743039300,79100,79100,79100,78900,357724
20240417,104500,760483882500,79100,79100,79100,79000,51257
20240417,104400,756434015900,79000,79100,79100,79000,29772
20240417,104300,754081517600,79000,79200,79200,79000,208326
20240417,104200,737603063900,79200,79200,79200,79100,11555
20240417,104100,736688412500,79200,79100,79200,79100,17067
20240417,104000,735337840900,79100,79200,79200,79100,15055
20240417,103900,734146655600,79200,79200,79200,79100,16973
20240417,103800,732803179400,79100,79200,79300,79100,174449
20240417,103700,718986897800,79300,79200,79400,79200,83922
20240417,103600,712332571500,79300,79300,79300,79200,29433
20240417,103500,709999842700,79200,79300,79400,79200,186936
20240417,103400,695178248600,79400,79400,79400,79300,10132
20240417,103300,694374450800,79300,79500,79500,79300,125600
20240417,103200,684403734800,79500,79400,79500,79400,7156
20240417,103100,683834999400,79500,79600,79600,79400,62586
20240417,103000,678859773000,79600,79500,79600,79400,28997
20240417,102900,676554491900,79500,79600,79600,79400,77282
20240417,102800,670411526100,79500,79500,79600,79400,19601
20240417,102700,668853383400,79500,79600,79600,79500,68364
20240417,102600,663418040300,79600,79600,79600,79500,14843
20240417,102500,662236619700,79600,79400,79600,79300,111649
20240417,102400,653364630600,79400,79400,79400,79200,67590
20240417,102300,648004693900,79300,79300,79400,79200,84385
20240417,102200,641313038300,79300,79300,79400,79200,63671
20240417,102100,636265262700,79300,79300,79400,79200,56613
20240417,102000,631775572300,79400,79300,79400,79200,138748
20240417,101900,620772833500,79300,79400,79400,79300,60867
20240417,101800,615944735400,79400,79200,79500,79200,275132
20240417,101700,594115763200,79300,79300,79300,79200,38426
20240417,101600,591071893200,79200,79300,79400,79200,192797
20240417,101500,575783752100,79400,79400,79500,79300,166912
20240417,101400,562530965200,79400,79400,79500,79400,52704
20240417,101300,558345339900,79500,79600,79600,79400,233755
20240417,101200,539762486500,79500,79700,79700,79500,145857
20240417,101100,528152234300,79700,79600,79800,79600,170226
20240417,101000,514587266100,79600,79700,79800,79600,184343
20240417,100900,499896931800,79800,79800,79800,79700,24532
20240417,100800,497940541200,79800,79800,79900,79700,145661
20240417,100700,486316040300,79900,79800,79900,79800,6881
20240417,100600,485766784200,79900,79900,79900,79800,15255
20240417,100500,484548530900,79900,79900,80000,79800,52428
20240417,100400,480359638400,79900,79900,79900,79800,28126
20240417,100300,478112682600,79900,79900,80000,79800,80476
20240417,100200,471682785100,79800,79900,79900,79800,27841
20240417,100100,469460774100,79900,79900,80000,79800,131859
20240417,100000,458925426900,80000,80000,80000,79900,16778
20240417,095900,457583687400,80000,80000,80100,79900,113500
20240417,095800,448503723300,80100,80000,80100,80000,13105
20240417,095700,447455028200,80000,80100,80100,80000,22170
20240417,095600,445680228300,80100,80100,80100,80000,13286
20240417,095500,444616778400,80000,80200,80200,80000,105972
20240417,095400,436129438300,80100,80200,80300,80100,75908
20240417,095300,430041676300,80200,80100,80200,80100,74509
20240417,095200,424067887700,80200,80200,80200,80100,36713
20240417,095100,421125105700,80200,80100,80200,80000,92993
20240417,095000,413676545700,80100,80100,80100,80000,21487
20240417,094900,411956662300,80100,80100,80200,80000,41244
20240417,094800,408652872100,80100,80100,80200,80000,97194
20240417,094700,400868555100,80000,80100,80100,80000,10945
20240417,094600,399992562100,80000,80100,80100,80000,4944
20240417,094500,399596873300,80100,80100,80200,80000,52429
20240417,094400,395397396500,80100,80100,80100,80000,25296
20240417,094300,393371544500,80100,80000,80100,80000,21681
20240417,094200,391635243600,80100,80000,80100,79900,128078
20240417,094100,381388962500,80000,79900,80000,79900,7120
20240417,094000,380819712600,80000,80000,80000,79900,9559
20240417,093900,380055428500,79900,80000,80000,79900,23862
20240417,093800,378146912500,80000,80100,80100,79900,76487
20240417,093700,372027710000,80100,80000,80100,80000,63685
20240417,093600,366926858300,80000,80000,80100,79900,99789
20240417,093500,358944319100,79900,79900,80000,79900,17294
20240417,093400,357562412800,79900,80000,80000,79900,61909
20240417,093300,352615479800,80000,80000,80100,79900,209957
20240417,093200,335819411000,80000,80200,80200,80000,155555
20240417,093100,323360026800,80200,80200,80300,80100,50403
20240417,093000,319317965800,80200,80200,80300,80100,107739
20240417,092900,310677236000,80200,80200,80300,80200,12818
20240417,092800,309649087700,80200,80300,80400,80200,82248
20240417,092700,303046258800,80300,80300,80400,80300,34991
20240417,092600,300233463900,80300,80400,80400,80200,62397
20240417,092500,295222933600,80400,80300,80400,80200,91169
20240417,092400,287901773300,80300,80200,80300,80200,10645
20240417,092300,287047651300,80300,80300,80300,80200,43085
20240417,092200,283588172700,80300,80200,80300,80100,78228
20240417,092100,277313970600,80300,80100,80300,80100,79204
20240417,092000,270962214400,80100,80200,80300,80100,124970
20240417,091900,260939212900,80200,80300,80400,80200,21727
20240417,091800,259195203900,80400,80300,80400,80200,127591
20240417,091700,248948983300,80400,80400,80400,80200,67021
20240417,091600,243567092500,80400,80300,80400,80200,91657
20240417,091500,236207202500,80300,80300,80300,80200,12987
20240417,091400,235164754500,80300,80300,80400,80200,74398
20240417,091300,229190168700,80400,80300,80400,80200,77443
20240417,091200,222971883600,80300,80400,80400,80200,99376
20240417,091100,214991279200,80400,80500,80500,80300,115416
20240417,091000,205711284200,80500,80500,80500,80400,27006
20240417,090900,203537526400,80500,80500,80500,80400,21900
20240417,090800,201775005700,80500,80400,80500,80300,145315
20240417,090700,190089804700,80400,80300,80500,80200,121495
20240417,090600,180328273400,80300,80100,80300,80100,84244
20240417,090500,173571158600,80200,80200,80300,80100,89628
20240417,090400,166383454500,80200,80600,80600,80200,338770
20240417,090300,139154325400,80600,80600,80600,80500,68597
20240417,090200,133627409900,80600,80400,80700,80300,238912
20240417,090100,114379193400,80400,80700,80800,80400,400441
20240417,090000,82106474500,80600,80700,80700,80500,1015913