stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,184400,1571226598400,79600,79600,79600,79600,1347899
20240418,184300,1571226598400,79600,79600,79600,79600,0
20240418,184200,1571226598400,79600,79600,79600,79600,0
20240418,184100,1571226598400,79600,79600,79600,79600,0
20240418,184000,1571226598400,79600,79600,79600,79600,0
20240418,183900,1571226598400,79600,79600,79600,79600,0
20240418,183800,1571226598400,79600,79600,79600,79600,0
20240418,183700,1571226598400,79600,79600,79600,79600,0
20240418,183600,1571226598400,79600,79600,79600,79600,0
20240418,183500,1571226598400,79600,79600,79600,79600,0
20240418,183400,1571226598400,79600,79600,79600,79600,0
20240418,183300,1571226598400,79600,79600,79600,79600,0
20240418,183200,1571226598400,79600,79600,79600,79600,0
20240418,183100,1571226598400,79600,79600,79600,79600,0
20240418,183000,1571226598400,79600,79600,79600,79600,0
20240418,182900,1571226598400,79600,79600,79600,79600,0
20240418,182800,1571226598400,79600,79600,79600,79600,0
20240418,182700,1571226598400,79600,79600,79600,79600,0
20240418,182600,1571226598400,79600,79600,79600,79600,0
20240418,182500,1571226598400,79600,79600,79600,79600,0
20240418,182400,1571226598400,79600,79600,79600,79600,0
20240418,182300,1571226598400,79600,79600,79600,79600,0
20240418,182200,1571226598400,79600,79600,79600,79600,0
20240418,182100,1571226598400,79600,79600,79600,79600,0
20240418,182000,1571226598400,79600,79600,79600,79600,0
20240418,181900,1571226598400,79600,79600,79600,79600,0
20240418,181800,1571226598400,79600,79600,79600,79600,0
20240418,181700,1571226598400,79600,79600,79600,79600,0
20240418,181600,1571226598400,79600,79600,79600,79600,0
20240418,181500,1571226598400,79600,79600,79600,79600,0
20240418,181400,1571226598400,79600,79600,79600,79600,1347899
20240418,181300,1571226598400,79600,79600,79600,79600,0
20240418,181200,1571226598400,79600,79600,79600,79600,0
20240418,181100,1571226598400,79600,79600,79600,79600,0
20240418,181000,1571226598400,79600,79600,79600,79600,0
20240418,180900,1571226598400,79600,79600,79600,79600,0
20240418,180800,1571226598400,79600,79600,79600,79600,0
20240418,180700,1571226598400,79600,79600,79600,79600,0
20240418,180600,1571226598400,79600,79600,79600,79600,0
20240418,180500,1571226598400,79600,79600,79600,79600,0
20240418,180400,1571226598400,79600,79600,79600,79600,0
20240418,180300,1571226598400,79600,79600,79600,79600,0
20240418,180200,1571226598400,79600,79600,79600,79600,0
20240418,180100,1571226598400,79600,79600,79600,79600,0
20240418,180000,1571226598400,79600,79600,79600,79600,0
20240418,175900,1571226598400,79600,79600,79600,79600,0
20240418,175800,1571226598400,79600,79600,79600,79600,0
20240418,175700,1571226598400,79600,79600,79600,79600,0
20240418,175600,1571226598400,79600,79600,79600,79600,0
20240418,175500,1571226598400,79600,79600,79600,79600,0
20240418,175400,1571226598400,79600,79600,79600,79600,0
20240418,175300,1571226598400,79600,79600,79600,79600,0
20240418,175200,1571226598400,79600,79600,79600,79600,0
20240418,175100,1571226598400,79600,79600,79600,79600,0
20240418,175000,1571226598400,79600,79600,79600,79600,0
20240418,174900,1571226598400,79600,79600,79600,79600,0
20240418,174800,1571226598400,79600,79600,79600,79600,0
20240418,174700,1571226598400,79600,79600,79600,79600,0
20240418,174600,1571226598400,79600,79600,79600,79600,0
20240418,174500,1571226598400,79600,79600,79600,79600,0
20240418,174400,1571226598400,79600,79600,79600,79600,1347899
20240418,174300,1571226598400,79600,79600,79600,79600,0
20240418,174200,1571226598400,79600,79600,79600,79600,0
20240418,174100,1571226598400,79600,79600,79600,79600,0
20240418,174000,1571226598400,79600,79600,79600,79600,0
20240418,173900,1571226598400,79600,79600,79600,79600,0
20240418,173800,1571226598400,79600,79600,79600,79600,0
20240418,173700,1571226598400,79600,79600,79600,79600,0
20240418,173600,1571226598400,79600,79600,79600,79600,0
20240418,173500,1571226598400,79600,79600,79600,79600,0
20240418,173400,1571226598400,79600,79600,79600,79600,0
20240418,173300,1571226598400,79600,79600,79600,79600,0
20240418,173200,1571226598400,79600,79600,79600,79600,0
20240418,173100,1571226598400,79600,79600,79600,79600,0
20240418,173000,1571226598400,79600,79600,79600,79600,0
20240418,172900,1571226598400,79600,79600,79600,79600,0
20240418,172800,1571226598400,79600,79600,79600,79600,0
20240418,172700,1571226598400,79600,79600,79600,79600,0
20240418,172600,1571226598400,79600,79600,79600,79600,0
20240418,172500,1571226598400,79600,79600,79600,79600,0
20240418,172400,1571226598400,79600,79600,79600,79600,0
20240418,172300,1571226598400,79600,79600,79600,79600,0
20240418,172200,1571226598400,79600,79600,79600,79600,0
20240418,172100,1571226598400,79600,79600,79600,79600,0
20240418,172000,1571226598400,79600,79600,79600,79600,0
20240418,171900,1571226598400,79600,79600,79600,79600,0
20240418,171800,1571226598400,79600,79600,79600,79600,0
20240418,171700,1571226598400,79600,79600,79600,79600,0
20240418,171600,1571226598400,79600,79600,79600,79600,0
20240418,171500,1571226598400,79600,79600,79600,79600,0
20240418,171400,1571226598400,79600,79600,79600,79600,1347899
20240418,171300,1571226598400,79600,79600,79600,79600,0
20240418,171200,1571226598400,79600,79600,79600,79600,0
20240418,171100,1571226598400,79600,79600,79600,79600,0
20240418,171000,1571226598400,79600,79600,79600,79600,0
20240418,170900,1571226598400,79600,79600,79600,79600,0
20240418,170800,1571226598400,79600,79600,79600,79600,0
20240418,170700,1571226598400,79600,79600,79600,79600,0
20240418,170600,1571226598400,79600,79600,79600,79600,0
20240418,170500,1571226598400,79600,79600,79600,79600,0
20240418,170400,1571226598400,79600,79600,79600,79600,0
20240418,170300,1571226598400,79600,79600,79600,79600,0
20240418,170200,1571226598400,79600,79600,79600,79600,0
20240418,170100,1571226598400,79600,79600,79600,79600,0
20240418,170000,1571226598400,79600,79600,79600,79600,0
20240418,165900,1571226598400,79600,79600,79600,79600,0
20240418,165800,1571226598400,79600,79600,79600,79600,0
20240418,165700,1571226598400,79600,79600,79600,79600,0
20240418,165600,1571226598400,79600,79600,79600,79600,0
20240418,165500,1571226598400,79600,79600,79600,79600,0
20240418,165400,1571226598400,79600,79600,79600,79600,0
20240418,165300,1571226598400,79600,79600,79600,79600,0
20240418,165200,1571226598400,79600,79600,79600,79600,0
20240418,165100,1571226598400,79600,79600,79600,79600,0
20240418,165000,1571226598400,79600,79600,79600,79600,0
20240418,164900,1571226598400,79600,79600,79600,79600,0
20240418,164800,1571226598400,79600,79600,79600,79600,0
20240418,164700,1571226598400,79600,79600,79600,79600,0
20240418,164600,1571226598400,79600,79600,79600,79600,0
20240418,164500,1571226598400,79600,79600,79600,79600,0
20240418,164400,1571226598400,79600,79600,79600,79600,1347899
20240418,164300,1571226598400,79600,79600,79600,79600,0
20240418,164200,1571226598400,79600,79600,79600,79600,0
20240418,164100,1571226598400,79600,79600,79600,79600,0
20240418,164000,1571226598400,79600,79600,79600,79600,0
20240418,163900,1571226598400,79600,79600,79600,79600,0
20240418,163800,1571226598400,79600,79600,79600,79600,0
20240418,163700,1571226598400,79600,79600,79600,79600,0
20240418,163600,1571226598400,79600,79600,79600,79600,0
20240418,163500,1571226598400,79600,79600,79600,79600,0
20240418,163400,1571226598400,79600,79600,79600,79600,0
20240418,163300,1571226598400,79600,79600,79600,79600,0
20240418,163200,1571226598400,79600,79600,79600,79600,0
20240418,163100,1571226598400,79600,79600,79600,79600,0
20240418,163000,1571226598400,79600,79600,79600,79600,0
20240418,162900,1571226598400,79600,79600,79600,79600,0
20240418,162800,1571226598400,79600,79600,79600,79600,0
20240418,162700,1571226598400,79600,79600,79600,79600,0
20240418,162600,1571226598400,79600,79600,79600,79600,0
20240418,162500,1571226598400,79600,79600,79600,79600,0
20240418,162400,1571226598400,79600,79600,79600,79600,0
20240418,162300,1571226598400,79600,79600,79600,79600,0
20240418,162200,1571226598400,79600,79600,79600,79600,0
20240418,162100,1571226598400,79600,79600,79600,79600,0
20240418,162000,1571226598400,79600,79600,79600,79600,0
20240418,161900,1571226598400,79600,79600,79600,79600,0
20240418,161800,1571226598400,79600,79600,79600,79600,0
20240418,161700,1571226598400,79600,79600,79600,79600,0
20240418,161600,1571226598400,79600,79600,79600,79600,0
20240418,161500,1571226598400,79600,79600,79600,79600,0
20240418,161400,1571226598400,79600,79600,79600,79600,1347899
20240418,161300,1571226598400,79600,79600,79600,79600,0
20240418,161200,1571226598400,79600,79600,79600,79600,0
20240418,161100,1571226598400,79600,79600,79600,79600,0
20240418,161000,1571226598400,79600,79600,79600,79600,0
20240418,160900,1571226598400,79600,79600,79600,79600,0
20240418,160800,1571226598400,79600,79600,79600,79600,0
20240418,160700,1571226598400,79600,79600,79600,79600,0
20240418,160600,1571226598400,79600,79600,79600,79600,0
20240418,160500,1571226598400,79600,79600,79600,79600,0
20240418,160400,1571226598400,79600,79600,79600,79600,0
20240418,160300,1571226598400,79600,79600,79600,79600,0
20240418,160200,1571226598400,79600,79600,79600,79600,0
20240418,160100,1571226598400,79600,79600,79600,79600,0
20240418,160000,1571226598400,79600,79600,79600,79600,0
20240418,155900,1571226598400,79600,79600,79600,79600,0
20240418,155800,1571226598400,79600,79600,79600,79600,0
20240418,155700,1571226598400,79600,79600,79600,79600,0
20240418,155600,1571226598400,79600,79600,79600,79600,0
20240418,155500,1571226598400,79600,79600,79600,79600,0
20240418,155400,1571226598400,79600,79600,79600,79600,0
20240418,155300,1571226598400,79600,79600,79600,79600,0
20240418,155200,1571226598400,79600,79600,79600,79600,0
20240418,155100,1571226598400,79600,79600,79600,79600,0
20240418,155000,1571226598400,79600,79600,79600,79600,0
20240418,154900,1571226598400,79600,79600,79600,79600,0
20240418,154800,1571226598400,79600,79600,79600,79600,0
20240418,154700,1571226598400,79600,79600,79600,79600,0
20240418,154600,1571226598400,79600,79600,79600,79600,0
20240418,154500,1571226598400,79600,79600,79600,79600,0
20240418,154400,1571226598400,79600,79600,79600,79600,1347899
20240418,154300,1571226598400,79600,79600,79600,79600,0
20240418,154200,1571226598400,79600,79600,79600,79600,0
20240418,154100,1571226598400,79600,79600,79600,79600,0
20240418,154000,1571226598400,79600,79600,79600,79600,0
20240418,153900,1571226598400,79600,79600,79600,79600,0
20240418,153800,1571226598400,79600,79600,79600,79600,0
20240418,153700,1571226598400,79600,79600,79600,79600,0
20240418,153600,1571226598400,79600,79600,79600,79600,0
20240418,153500,1571226598400,79600,79600,79600,79600,0
20240418,153400,1571226598400,79600,79600,79600,79600,0
20240418,153300,1571226598400,79600,79600,79600,79600,0
20240418,153200,1571226598400,79600,79600,79600,79600,0
20240418,153100,1571226598400,79600,79600,79600,79600,0
20240418,153000,1571226598400,79600,79600,79600,79600,1347899
20240418,152900,1463933838000,80100,80100,80100,80100,0
20240418,152800,1463933838000,80100,80100,80100,80100,0
20240418,152700,1463933838000,80100,80100,80100,80100,0
20240418,152600,1463933838000,80100,80100,80100,80100,0
20240418,152500,1463933838000,80100,80100,80100,80100,0
20240418,152400,1463933838000,80100,80100,80100,80100,0
20240418,152300,1463933838000,80100,80100,80100,80100,0
20240418,152200,1463933838000,80100,80100,80100,80100,0
20240418,152100,1463933838000,80100,80100,80100,80100,0
20240418,152000,1463933838000,80100,80100,80100,80100,0
20240418,151900,1463933838000,80100,80000,80100,79900,284734
20240418,151800,1441155920200,80000,79900,80000,79900,27716
20240418,151700,1438939779000,79900,80000,80000,79900,23908
20240418,151600,1437027683800,79900,79900,80000,79900,19887
20240418,151500,1435437148500,80000,79900,80000,79900,17694
20240418,151400,1434022495800,79900,80000,80000,79900,38623
20240418,151300,1430933334000,79900,79800,80000,79700,133723
20240418,151200,1420250582300,79800,79700,79900,79700,343996
20240418,151100,1392798386400,79800,79800,79800,79700,15421
20240418,151000,1391568085000,79700,79600,79800,79600,57011
20240418,150900,1387024570400,79700,79600,79700,79500,14578
20240418,150800,1385864083000,79500,79600,79600,79500,34697
20240418,150700,1383102399100,79600,79600,79700,79500,31219
20240418,150600,1380617852200,79700,79600,79700,79600,27734
20240418,150500,1378409951800,79600,79700,79700,79600,15479
20240418,150400,1377177326300,79600,79700,79700,79600,117648
20240418,150300,1367811667500,79700,79700,79700,79600,22522
20240418,150200,1366016872600,79700,79800,79800,79600,67116
20240418,150100,1360667361700,79800,79700,79800,79700,13312
20240418,150000,1359605443600,79700,79700,79800,79600,15904
20240418,145900,1358337501200,79700,79600,79800,79600,108218
20240418,145800,1349712411700,79700,79700,79700,79600,9271
20240418,145700,1348973695800,79600,79700,79700,79600,11148
20240418,145600,1348085432800,79600,79600,79700,79600,10403
20240418,145500,1347256657500,79700,79700,79700,79600,12770
20240418,145400,1346239304100,79700,79600,79700,79600,19463
20240418,145300,1344689532200,79700,79600,79700,79600,8265
20240418,145200,1344031081000,79700,79700,79700,79600,10786
20240418,145100,1343171771300,79700,79700,79700,79600,13402
20240418,145000,1342104180500,79700,79800,79800,79600,146950
20240418,144900,1330391581200,79800,79700,79800,79700,9751
20240418,144800,1329613714000,79800,79800,79800,79700,8336
20240418,144700,1328948582500,79800,79700,79800,79600,68387
20240418,144600,1323498290600,79700,79700,79700,79600,34194
20240418,144500,1320773367300,79700,79700,79700,79600,26763
20240418,144400,1318640666600,79600,79600,79700,79600,14169
20240418,144300,1317511635400,79700,79700,79700,79600,7959
20240418,144200,1316877635800,79700,79700,79700,79600,25004
20240418,144100,1314886224600,79700,79600,79700,79600,14721
20240418,144000,1313713146400,79700,79600,79700,79600,11316
20240418,143900,1312811479200,79600,79500,79700,79500,64138
20240418,143800,1307705047100,79600,79500,79600,79500,11904
20240418,143700,1306757699600,79600,79600,79700,79500,99036
20240418,143600,1298873957500,79600,79800,79800,79600,79524
20240418,143500,1292535958400,79700,79900,79900,79700,108806
20240418,143400,1283853597600,79900,79800,79900,79800,27971
20240418,143300,1281621015300,79800,79800,79900,79700,143896
20240418,143200,1270139316500,79700,79700,79800,79700,9948
20240418,143100,1269345956700,79800,79700,79800,79700,79721
20240418,143000,1262986117800,79800,79800,79800,79700,6942
20240418,142900,1262432355000,79700,79800,79900,79700,78850
20240418,142800,1256140321000,79900,79900,80000,79800,77307
20240418,142700,1249963985400,79900,79800,80000,79800,103035
20240418,142600,1241731562400,79800,79900,80000,79800,103005
20240418,142500,1233501436500,79900,79900,80000,79800,80639
20240418,142400,1227058360700,79800,79900,79900,79800,42524
20240418,142300,1223661220700,79900,79700,79900,79700,40615
20240418,142200,1220419696400,79800,79800,79800,79700,38652
20240418,142100,1217335446300,79800,79800,79800,79700,7459
20240418,142000,1216740571000,79700,79800,79900,79700,61886
20240418,141900,1211802984000,79900,79800,79900,79700,156192
20240418,141800,1199338720900,79700,79700,79800,79600,96491
20240418,141700,1191647914600,79600,79700,79700,79600,10079
20240418,141600,1190844772400,79700,79600,79700,79600,8346
20240418,141500,1190179883400,79600,79700,79700,79600,5421
20240418,141400,1189748013700,79700,79600,79700,79600,12620
20240418,141300,1188742596400,79600,79600,79700,79600,11389
20240418,141200,1187835315200,79600,79600,79700,79600,4597
20240418,141100,1187469117500,79600,79700,79700,79600,7319
20240418,141000,1186885987800,79700,79700,79700,79600,5072
20240418,140900,1186481900900,79700,79700,79700,79600,6211
20240418,140800,1185987152300,79700,79700,79700,79600,3458
20240418,140700,1185711704300,79700,79700,79700,79600,3014
20240418,140600,1185471586300,79700,79600,79700,79500,41363
20240418,140500,1182179128200,79600,79500,79700,79500,59561
20240418,140400,1177438049300,79600,79600,79700,79500,154001
20240418,140300,1165179504100,79600,79400,79600,79400,70362
20240418,140200,1159585305800,79500,79400,79500,79400,24710
20240418,140100,1157621130000,79500,79500,79500,79400,6036
20240418,140000,1157141483000,79500,79500,79500,79400,8771
20240418,135900,1156444456500,79400,79500,79500,79400,19509
20240418,135800,1154894869000,79500,79400,79500,79400,3269
20240418,135700,1154635208700,79400,79300,79500,79300,58872
20240418,135600,1149960755600,79400,79400,79400,79300,9299
20240418,135500,1149222923800,79400,79500,79500,79300,56064
20240418,135400,1144771021000,79500,79400,79500,79400,9746
20240418,135300,1143996973800,79400,79400,79500,79400,6887
20240418,135200,1143449897800,79500,79400,79500,79400,6378
20240418,135100,1142943027800,79400,79500,79500,79400,5391
20240418,135000,1142514662300,79400,79500,79500,79400,3881
20240418,134900,1142206240100,79400,79600,79600,79400,39531
20240418,134800,1139063456900,79500,79500,79600,79400,151064
20240418,134700,1127053796800,79600,79500,79600,79500,8020
20240418,134600,1126415872000,79600,79600,79600,79500,5217
20240418,134500,1126000804500,79600,79500,79600,79500,5489
20240418,134400,1125564100700,79500,79500,79600,79500,3909
20240418,134300,1125253062900,79600,79500,79600,79500,4398
20240418,134200,1124903123200,79600,79600,79600,79500,5444
20240418,134100,1124469934700,79600,79500,79600,79500,5493
20240418,134000,1124032954900,79500,79500,79600,79500,3890
20240418,133900,1123723458400,79500,79500,79600,79500,5130
20240418,133800,1123315361800,79500,79500,79600,79400,20035
20240418,133700,1121722516800,79500,79500,79600,79400,60606
20240418,133600,1116904405400,79500,79600,79600,79500,6529
20240418,133500,1116385013300,79500,79500,79600,79500,5221
20240418,133400,1115969718400,79500,79500,79600,79500,3932
20240418,133300,1115656914600,79500,79600,79600,79500,6383
20240418,133200,1115149340200,79500,79500,79600,79400,44804
20240418,133100,1111587415500,79400,79600,79600,79400,67109
20240418,133000,1106252159400,79600,79500,79700,79500,38329
20240418,132900,1103201133200,79600,79600,79600,79500,41435
20240418,132800,1099903125900,79600,79400,79600,79400,53018
20240418,132700,1095688303500,79400,79400,79500,79400,3012
20240418,132600,1095449066100,79500,79500,79500,79400,3179
20240418,132500,1095196514700,79400,79500,79500,79400,10070
20240418,132400,1094396799100,79500,79400,79500,79300,133627
20240418,132300,1083777175700,79400,79400,79400,79300,12321
20240418,132200,1082798947600,79400,79300,79400,79300,5348
20240418,132100,1082374572500,79400,79400,79400,79300,1874
20240418,132000,1082225870600,79300,79300,79400,79200,31149
20240418,131900,1079755930000,79300,79300,79400,79200,59244
20240418,131800,1075058883500,79300,79300,79400,79300,8512
20240418,131700,1074383679300,79400,79300,79400,79300,4928
20240418,131600,1073992606300,79400,79400,79500,79300,30837
20240418,131500,1071544097500,79400,79400,79500,79300,52464
20240418,131400,1067378588900,79300,79300,79400,79300,3913
20240418,131300,1067068018100,79400,79300,79400,79200,29140
20240418,131200,1064756956200,79300,79100,79300,79100,143317
20240418,131100,1053402652200,79100,79100,79200,79100,6224
20240418,131000,1052910180800,79200,79200,79300,79100,97657
20240418,130900,1045176469700,79200,79200,79300,79200,4172
20240418,130800,1044845898200,79200,79300,79300,79200,5368
20240418,130700,1044420353900,79200,79200,79300,79200,6352
20240418,130600,1043916758400,79300,79300,79300,79200,13372
20240418,130500,1042857539800,79300,79300,79300,79200,12753
20240418,130400,1041847146100,79300,79200,79300,79100,36266
20240418,130300,1038975016800,79200,79300,79300,79100,160289
20240418,130200,1026280082700,79300,79200,79300,79200,14957
20240418,130100,1025094778200,79200,79300,79400,79200,79591
20240418,130000,1018784132500,79300,79300,79400,79300,4978
20240418,125900,1018389075000,79300,79400,79400,79300,5885
20240418,125800,1017922210600,79400,79300,79400,79300,8995
20240418,125700,1017208612800,79300,79400,79500,79300,21197
20240418,125600,1015525457400,79400,79400,79500,79300,33978
20240418,125500,1012827587900,79400,79400,79400,79300,10122
20240418,125400,1012023973800,79400,79300,79400,79300,3633
20240418,125300,1011735576500,79400,79500,79500,79300,52338
20240418,125200,1007581923000,79500,79500,79500,79400,4700
20240418,125100,1007208499100,79500,79500,79600,79400,60109
20240418,125000,1002430546900,79600,79500,79600,79500,4594
20240418,124900,1002065234000,79600,79500,79600,79500,4569
20240418,124800,1001701811500,79500,79600,79600,79500,3256
20240418,124700,1001442786000,79600,79600,79700,79500,26807
20240418,124600,999308886000,79600,79500,79700,79500,23948
20240418,124500,997402724900,79500,79600,79600,79500,2834
20240418,124400,997177275200,79600,79800,79800,79600,49526
20240418,124300,993233362500,79700,79600,79700,79500,89583
20240418,124200,986096662800,79500,79600,79600,79500,7753
20240418,124100,985479637700,79600,79600,79600,79500,2801
20240418,124000,985256798200,79600,79600,79700,79500,24647
20240418,123900,983294845600,79600,79500,79700,79500,60410
20240418,123800,978486212300,79500,79500,79500,79400,71953
20240418,123700,972766174600,79500,79400,79500,79300,104249
20240418,123600,964488698500,79400,79400,79500,79400,8853
20240418,123500,963785669900,79500,79400,79500,79400,5674
20240418,123400,963334981900,79500,79600,79600,79400,81276
20240418,123300,956873694300,79500,79600,79600,79500,75702
20240418,123200,950855058100,79500,79600,79600,79500,4289
20240418,123100,950513837800,79600,79500,79700,79500,22708
20240418,123000,948706428600,79500,79600,79700,79500,58388
20240418,122900,944058854000,79700,79700,79700,79600,21365
20240418,122800,942357962300,79700,79700,79700,79600,3103
20240418,122700,942110836900,79600,79600,79700,79600,5766
20240418,122600,941651350100,79700,79600,79700,79600,10879
20240418,122500,940784818100,79700,79600,79700,79600,4344
20240418,122400,940438760100,79700,79700,79700,79600,4937
20240418,122300,940045487800,79700,79700,79700,79600,18895
20240418,122200,938540123700,79600,79700,79700,79600,20711
20240418,122100,936890463000,79700,79600,79800,79600,119919
20240418,122000,927339249000,79600,79700,79800,79500,223323
20240418,121900,909553138000,79700,79800,79800,79700,8221
20240418,121800,908897734500,79800,79800,79900,79700,122336
20240418,121700,899136864700,79800,79900,79900,79800,8946
20240418,121600,898422481300,79900,79900,79900,79800,5069
20240418,121500,898017699700,79800,79900,79900,79800,4040
20240418,121400,897695074000,79900,79800,79900,79800,7435
20240418,121300,897101523500,79800,79800,79900,79800,3216
20240418,121200,896844706800,79800,79800,79900,79800,5339
20240418,121100,896418291500,79900,79900,79900,79800,4144
20240418,121000,896087412500,79900,79900,79900,79800,69633
20240418,120900,890530468900,79900,79900,79900,79800,7857
20240418,120800,889903215900,79900,79900,79900,79800,27129
20240418,120700,887738143300,79900,79800,79900,79800,10140
20240418,120600,886928024500,79900,79800,79900,79800,59801
20240418,120500,882149994200,79800,79800,79900,79800,6607
20240418,120400,881622205100,79800,79800,79900,79800,4085
20240418,120300,881295873700,79900,79900,79900,79800,4829
20240418,120200,880910231300,79800,79900,79900,79800,3733
20240418,120100,880612080000,79900,79800,79900,79800,4796
20240418,120000,880229073700,79900,79900,79900,79800,6166
20240418,115900,879736567600,79900,79800,79900,79700,86540
20240418,115800,872830468800,79800,79700,79800,79700,12296
20240418,115700,871849359900,79800,79800,79800,79700,5020
20240418,115600,871449023300,79700,79800,79800,79700,5162
20240418,115500,871037324200,79800,79700,79800,79600,85955
20240418,115400,864186108700,79800,79700,79800,79700,66723
20240418,115300,858867871400,79700,79700,79700,79600,8673
20240418,115200,858176738300,79600,79600,79700,79600,14110
20240418,115100,857052537700,79700,79600,79700,79600,6425
20240418,115000,856540714000,79700,79700,79700,79600,4462
20240418,114900,856185291500,79600,79600,79700,79600,27272
20240418,114800,854011918800,79600,79600,79700,79600,13100
20240418,114700,852967952900,79700,79600,79700,79600,5697
20240418,114600,852514293800,79700,79700,79700,79600,6012
20240418,114500,852035556800,79600,79600,79700,79600,3949
20240418,114400,851720994700,79600,79700,79800,79600,19423
20240418,114300,850173138100,79700,79600,79800,79600,107360
20240418,114200,841621932200,79600,79500,79600,79500,9159
20240418,114100,840893484900,79600,79700,79700,79500,18693
20240418,114000,839405542500,79700,79600,79700,79500,110455
20240418,113900,830613313600,79600,79600,79700,79600,29318
20240418,113800,828279309800,79700,79900,79900,79600,135595
20240418,113700,817461853500,79900,79800,79900,79800,7872
20240418,113600,816833205700,79900,79900,79900,79800,5395
20240418,113500,816402307700,79900,79900,79900,79800,7083
20240418,113400,815836627600,79900,79900,79900,79800,6767
20240418,113300,815296231500,79900,80000,80000,79800,160440
20240418,113200,802478247200,80000,80000,80000,79900,6809
20240418,113100,801933805600,80000,80000,80000,79800,64203
20240418,113000,796803071500,80000,80000,80000,79900,10708
20240418,112900,795946905900,80000,79900,80000,79800,95201
20240418,112800,788339177000,79900,79800,79900,79800,10413
20240418,112700,787507365800,79800,79900,79900,79800,8418
20240418,112600,786834929500,79900,79800,79900,79800,4345
20240418,112500,786487891100,79900,79800,79900,79800,5260
20240418,112400,786067767500,79900,79900,79900,79800,5879
20240418,112300,785598464100,79900,79900,79900,79800,73252
20240418,112200,779752099700,79900,79900,79900,79800,10323
20240418,112100,778927352400,79800,80000,80000,79800,115159
20240418,112000,769724537100,80000,80000,80000,79900,10346
20240418,111900,768897046400,80000,79900,80000,79800,51379
20240418,111800,764791683200,79900,79900,80000,79800,58212
20240418,111700,760140440800,79900,79900,79900,79800,20026
20240418,111600,758540645400,79900,79900,79900,79800,19586
20240418,111500,756975889000,79900,79900,79900,79800,40605
20240418,111400,753731727800,79900,79800,79900,79800,11645
20240418,111300,752801826600,79900,79900,79900,79800,8579
20240418,111200,752116627500,79800,79700,79900,79700,81168
20240418,111100,745639025300,79800,79800,79800,79700,7395
20240418,111000,745048997500,79800,79700,79800,79700,6644
20240418,110900,744519029100,79700,79800,79800,79700,6420
20240418,110800,744007161300,79700,79700,79800,79600,40605
20240418,110700,740771149100,79700,79700,79700,79600,14071
20240418,110600,739649851500,79700,79700,79700,79600,8686
20240418,110500,738957730400,79700,79700,79800,79600,79526
20240418,110400,732619503400,79700,79800,79800,79600,37622
20240418,110300,729620773100,79700,79700,79800,79600,96784
20240418,110200,721906912400,79700,79700,79700,79600,9113
20240418,110100,721180691000,79700,79600,79700,79600,9413
20240418,110000,720430572400,79600,79800,79800,79600,44424
20240418,105900,716890069900,79700,79700,79800,79600,39906
20240418,105800,713709395800,79700,79600,79700,79600,9331
20240418,105700,712965959200,79700,79700,79700,79600,23150
20240418,105600,711121885500,79700,79600,79700,79600,40245
20240418,105500,707914426600,79600,79600,79700,79500,44354
20240418,105400,704383849700,79500,79600,79600,79500,6066
20240418,105300,703901241900,79600,79700,79700,79500,59708
20240418,105200,699148081100,79700,79600,79700,79600,54137
20240418,105100,694833466000,79700,79700,79800,79600,65971
20240418,105000,689575407600,79700,79600,79800,79600,66626
20240418,104900,684265415700,79700,79600,79700,79500,127332
20240418,104800,674127695200,79600,79500,79600,79500,20577
20240418,104700,672490239300,79600,79600,79600,79500,6713
20240418,104600,671955999900,79500,79500,79600,79500,32972
20240418,104500,669331600400,79500,79600,79600,79500,5828
20240418,104400,668867949000,79500,79500,79600,79500,5667
20240418,104300,668417011800,79600,79600,79600,79500,5445
20240418,104200,667983690500,79600,79500,79600,79500,5317
20240418,104100,667560690900,79600,79600,79600,79400,96018
20240418,104000,659927105500,79600,79500,79600,79500,8447
20240418,103900,659254987900,79600,79400,79600,79400,48105
20240418,103800,655430926400,79500,79500,79500,79400,11162
20240418,103700,654543718700,79500,79500,79500,79400,33385
20240418,103600,651890226000,79500,79500,79500,79400,7899
20240418,103500,651262459700,79500,79500,79500,79400,4376
20240418,103400,650914742100,79500,79500,79500,79400,5759
20240418,103300,650457174200,79400,79400,79500,79300,14246
20240418,103200,649326167900,79400,79500,79500,79300,76282
20240418,103100,643269091900,79500,79500,79500,79400,4230
20240418,103000,642932954600,79500,79500,79500,79400,8150
20240418,102900,642285238100,79500,79400,79500,79300,30267
20240418,102800,639881967800,79300,79400,79400,79300,57413
20240418,102700,635323623700,79400,79400,79400,79300,6032
20240418,102600,634844926100,79400,79400,79500,79300,51604
20240418,102500,630747637300,79400,79300,79400,79300,6222
20240418,102400,630253823800,79400,79400,79500,79300,75299
20240418,102300,624274965500,79400,79400,79500,79300,61168
20240418,102200,619417821000,79500,79500,79500,79400,18855
20240418,102100,617919581900,79500,79300,79500,79300,34413
20240418,102000,615186270600,79400,79500,79500,79300,102718
20240418,101900,607029790000,79500,79500,79500,79400,9636
20240418,101800,606264269000,79500,79500,79500,79400,46795
20240418,101700,602544162300,79500,79500,79600,79400,37424
20240418,101600,599569057700,79500,79400,79600,79400,56214
20240418,101500,595100370300,79500,79500,79500,79400,9409
20240418,101400,594352478000,79400,79600,79600,79400,29701
20240418,101300,591991137500,79600,79500,79600,79400,64696
20240418,101200,586847715500,79500,79400,79600,79400,92421
20240418,101100,579500512200,79500,79500,79500,79400,21233
20240418,101000,577814313600,79400,79400,79500,79300,48274
20240418,100900,573981232600,79400,79400,79500,79300,55316
20240418,100800,569589145500,79500,79400,79500,79300,66077
20240418,100700,564342504100,79400,79500,79500,79200,104503
20240418,100600,556048847200,79500,79500,79500,79400,7303
20240418,100500,555468674600,79400,79400,79500,79400,11059
20240418,100400,554590194100,79500,79400,79500,79400,46683
20240418,100300,550883148900,79400,79500,79600,79400,50167
20240418,100200,546894945300,79400,79400,79400,79300,52667
20240418,100100,542713405800,79400,79200,79400,79200,62746
20240418,100000,537737268600,79300,79200,79300,79100,134320
20240418,095900,527099664400,79200,79100,79200,79100,14583
20240418,095800,525945731900,79100,79100,79200,79100,4658
20240418,095700,525577123200,79100,79200,79300,79100,54088
20240418,095600,521294195000,79200,79100,79300,79000,137744
20240418,095500,510391712300,79100,79300,79300,79100,118813
20240418,095400,500982887200,79200,79300,79300,79200,13501
20240418,095300,499912684300,79200,79400,79400,79200,92786
20240418,095200,492554298400,79300,79400,79500,79300,53152
20240418,095100,488334500000,79400,79500,79500,79300,40154
20240418,095000,485145988900,79500,79400,79500,79300,90284
20240418,094900,477977563700,79400,79300,79400,79300,12204
20240418,094800,477009067000,79400,79300,79400,79300,16339
20240418,094700,475712590900,79300,79400,79400,79300,45991
20240418,094600,472061310500,79400,79400,79400,79300,17706
20240418,094500,470656515700,79400,79400,79400,79300,30760
20240418,094400,468216166100,79400,79400,79400,79300,18685
20240418,094300,466733278500,79400,79300,79400,79300,10225
20240418,094200,465921593300,79400,79500,79500,79300,101851
20240418,094100,457834374800,79500,79500,79500,79400,80410
20240418,094000,451441982800,79500,79500,79500,79300,153400
20240418,093900,439261301000,79400,79400,79500,79300,91092
20240418,093800,432027641200,79400,79400,79400,79300,16550
20240418,093700,430714313700,79300,79300,79400,79300,9747
20240418,093600,429940762600,79300,79400,79400,79200,146033
20240418,093500,418360117300,79300,79400,79400,79300,23489
20240418,093400,416495291500,79400,79500,79500,79300,78609
20240418,093300,410255184400,79400,79400,79500,79300,53554
20240418,093200,406002503000,79400,79500,79500,79300,99980
20240418,093100,398063876700,79500,79400,79500,79300,27094
20240418,093000,395912212500,79400,79300,79400,79300,83118
20240418,092900,389312830000,79400,79400,79400,79300,24630
20240418,092800,387357810200,79400,79400,79400,79200,111072
20240418,092700,378548338900,79400,79400,79500,79300,113424
20240418,092600,369542795500,79400,79400,79400,79300,59218
20240418,092500,364841371200,79400,79300,79400,79200,86206
20240418,092400,358004284700,79200,79300,79300,79100,139497
20240418,092300,346955677900,79300,79200,79300,79100,132897
20240418,092200,336429748600,79100,79100,79200,79000,51637
20240418,092100,332344502900,79100,79100,79100,79000,21147
20240418,092000,330672333200,79100,79100,79200,79000,119427
20240418,091900,321225949500,79100,79200,79200,79000,76508
20240418,091800,315173581200,79100,79100,79200,79000,42280
20240418,091700,311827516700,79100,79000,79200,78900,220478
20240418,091600,294396591200,79000,78900,79000,78800,58857
20240418,091500,289752072000,78800,78900,79000,78800,100143
20240418,091400,281851285400,78900,78900,79000,78800,78609
20240418,091300,275649272800,78900,79000,79000,78800,127466
20240418,091200,265591756100,79000,78900,79000,78900,34309
20240418,091100,262882506600,79000,78800,79000,78700,123641
20240418,091000,253131136000,78800,78900,79000,78700,161273
20240418,090900,240416247600,79000,79000,79100,78900,151528
20240418,090800,228447243800,79000,78800,79000,78800,74374
20240418,090700,222576197300,78900,78800,79000,78700,158282
20240418,090600,210093235000,78800,78800,78800,78700,105993
20240418,090500,201743761900,78800,78400,78800,78300,274048
20240418,090400,180215689400,78400,78400,78500,78300,201995
20240418,090300,164385793900,78400,78600,78600,78300,266961
20240418,090200,143442380800,78600,78700,78800,78500,164510
20240418,090100,130503159500,78700,78500,78800,78300,583045
20240418,090000,84773099200,78400,78800,78900,78400,1073533