stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,184400,2411205700800,77600,77600,77600,77600,1177034
20240419,184300,2411205700800,77600,77600,77600,77600,0
20240419,184200,2411205700800,77600,77600,77600,77600,0
20240419,184100,2411205700800,77600,77600,77600,77600,0
20240419,184000,2411205700800,77600,77600,77600,77600,0
20240419,183900,2411205700800,77600,77600,77600,77600,0
20240419,183800,2411205700800,77600,77600,77600,77600,0
20240419,183700,2411205700800,77600,77600,77600,77600,0
20240419,183600,2411205700800,77600,77600,77600,77600,0
20240419,183500,2411205700800,77600,77600,77600,77600,0
20240419,183400,2411205700800,77600,77600,77600,77600,0
20240419,183300,2411205700800,77600,77600,77600,77600,0
20240419,183200,2411205700800,77600,77600,77600,77600,0
20240419,183100,2411205700800,77600,77600,77600,77600,0
20240419,183000,2411205700800,77600,77600,77600,77600,0
20240419,182900,2411205700800,77600,77600,77600,77600,0
20240419,182800,2411205700800,77600,77600,77600,77600,0
20240419,182700,2411205700800,77600,77600,77600,77600,0
20240419,182600,2411205700800,77600,77600,77600,77600,0
20240419,182500,2411205700800,77600,77600,77600,77600,0
20240419,182400,2411205700800,77600,77600,77600,77600,0
20240419,182300,2411205700800,77600,77600,77600,77600,0
20240419,182200,2411205700800,77600,77600,77600,77600,0
20240419,182100,2411205700800,77600,77600,77600,77600,0
20240419,182000,2411205700800,77600,77600,77600,77600,0
20240419,181900,2411205700800,77600,77600,77600,77600,0
20240419,181800,2411205700800,77600,77600,77600,77600,0
20240419,181700,2411205700800,77600,77600,77600,77600,0
20240419,181600,2411205700800,77600,77600,77600,77600,0
20240419,181500,2411205700800,77600,77600,77600,77600,0
20240419,181400,2411205700800,77600,77600,77600,77600,1177034
20240419,181300,2411205700800,77600,77600,77600,77600,0
20240419,181200,2411205700800,77600,77600,77600,77600,0
20240419,181100,2411205700800,77600,77600,77600,77600,0
20240419,181000,2411205700800,77600,77600,77600,77600,0
20240419,180900,2411205700800,77600,77600,77600,77600,0
20240419,180800,2411205700800,77600,77600,77600,77600,0
20240419,180700,2411205700800,77600,77600,77600,77600,0
20240419,180600,2411205700800,77600,77600,77600,77600,0
20240419,180500,2411205700800,77600,77600,77600,77600,0
20240419,180400,2411205700800,77600,77600,77600,77600,0
20240419,180300,2411205700800,77600,77600,77600,77600,0
20240419,180200,2411205700800,77600,77600,77600,77600,0
20240419,180100,2411205700800,77600,77600,77600,77600,0
20240419,180000,2411205700800,77600,77600,77600,77600,0
20240419,175900,2411205700800,77600,77600,77600,77600,0
20240419,175800,2411205700800,77600,77600,77600,77600,0
20240419,175700,2411205700800,77600,77600,77600,77600,0
20240419,175600,2411205700800,77600,77600,77600,77600,0
20240419,175500,2411205700800,77600,77600,77600,77600,0
20240419,175400,2411205700800,77600,77600,77600,77600,0
20240419,175300,2411205700800,77600,77600,77600,77600,0
20240419,175200,2411205700800,77600,77600,77600,77600,0
20240419,175100,2411205700800,77600,77600,77600,77600,0
20240419,175000,2411205700800,77600,77600,77600,77600,0
20240419,174900,2411205700800,77600,77600,77600,77600,0
20240419,174800,2411205700800,77600,77600,77600,77600,0
20240419,174700,2411205700800,77600,77600,77600,77600,0
20240419,174600,2411205700800,77600,77600,77600,77600,0
20240419,174500,2411205700800,77600,77600,77600,77600,0
20240419,174400,2411205700800,77600,77600,77600,77600,1177034
20240419,174300,2411205700800,77600,77600,77600,77600,0
20240419,174200,2411205700800,77600,77600,77600,77600,0
20240419,174100,2411205700800,77600,77600,77600,77600,0
20240419,174000,2411205700800,77600,77600,77600,77600,0
20240419,173900,2411205700800,77600,77600,77600,77600,0
20240419,173800,2411205700800,77600,77600,77600,77600,0
20240419,173700,2411205700800,77600,77600,77600,77600,0
20240419,173600,2411205700800,77600,77600,77600,77600,0
20240419,173500,2411205700800,77600,77600,77600,77600,0
20240419,173400,2411205700800,77600,77600,77600,77600,0
20240419,173300,2411205700800,77600,77600,77600,77600,0
20240419,173200,2411205700800,77600,77600,77600,77600,0
20240419,173100,2411205700800,77600,77600,77600,77600,0
20240419,173000,2411205700800,77600,77600,77600,77600,0
20240419,172900,2411205700800,77600,77600,77600,77600,0
20240419,172800,2411205700800,77600,77600,77600,77600,0
20240419,172700,2411205700800,77600,77600,77600,77600,0
20240419,172600,2411205700800,77600,77600,77600,77600,0
20240419,172500,2411205700800,77600,77600,77600,77600,0
20240419,172400,2411205700800,77600,77600,77600,77600,0
20240419,172300,2411205700800,77600,77600,77600,77600,0
20240419,172200,2411205700800,77600,77600,77600,77600,0
20240419,172100,2411205700800,77600,77600,77600,77600,0
20240419,172000,2411205700800,77600,77600,77600,77600,0
20240419,171900,2411205700800,77600,77600,77600,77600,0
20240419,171800,2411205700800,77600,77600,77600,77600,0
20240419,171700,2411205700800,77600,77600,77600,77600,0
20240419,171600,2411205700800,77600,77600,77600,77600,0
20240419,171500,2411205700800,77600,77600,77600,77600,0
20240419,171400,2411205700800,77600,77600,77600,77600,1177034
20240419,171300,2411205700800,77600,77600,77600,77600,0
20240419,171200,2411205700800,77600,77600,77600,77600,0
20240419,171100,2411205700800,77600,77600,77600,77600,0
20240419,171000,2411205700800,77600,77600,77600,77600,0
20240419,170900,2411205700800,77600,77600,77600,77600,0
20240419,170800,2411205700800,77600,77600,77600,77600,0
20240419,170700,2411205700800,77600,77600,77600,77600,0
20240419,170600,2411205700800,77600,77600,77600,77600,0
20240419,170500,2411205700800,77600,77600,77600,77600,0
20240419,170400,2411205700800,77600,77600,77600,77600,0
20240419,170300,2411205700800,77600,77600,77600,77600,0
20240419,170200,2411205700800,77600,77600,77600,77600,0
20240419,170100,2411205700800,77600,77600,77600,77600,0
20240419,170000,2411205700800,77600,77600,77600,77600,0
20240419,165900,2411205700800,77600,77600,77600,77600,0
20240419,165800,2411205700800,77600,77600,77600,77600,0
20240419,165700,2411205700800,77600,77600,77600,77600,0
20240419,165600,2411205700800,77600,77600,77600,77600,0
20240419,165500,2411205700800,77600,77600,77600,77600,0
20240419,165400,2411205700800,77600,77600,77600,77600,0
20240419,165300,2411205700800,77600,77600,77600,77600,0
20240419,165200,2411205700800,77600,77600,77600,77600,0
20240419,165100,2411205700800,77600,77600,77600,77600,0
20240419,165000,2411205700800,77600,77600,77600,77600,0
20240419,164900,2411205700800,77600,77600,77600,77600,0
20240419,164800,2411205700800,77600,77600,77600,77600,0
20240419,164700,2411205700800,77600,77600,77600,77600,0
20240419,164600,2411205700800,77600,77600,77600,77600,0
20240419,164500,2411205700800,77600,77600,77600,77600,0
20240419,164400,2411205700800,77600,77600,77600,77600,1177034
20240419,164300,2411205700800,77600,77600,77600,77600,0
20240419,164200,2411205700800,77600,77600,77600,77600,0
20240419,164100,2411205700800,77600,77600,77600,77600,0
20240419,164000,2411205700800,77600,77600,77600,77600,0
20240419,163900,2411205700800,77600,77600,77600,77600,0
20240419,163800,2411205700800,77600,77600,77600,77600,0
20240419,163700,2411205700800,77600,77600,77600,77600,0
20240419,163600,2411205700800,77600,77600,77600,77600,0
20240419,163500,2411205700800,77600,77600,77600,77600,0
20240419,163400,2411205700800,77600,77600,77600,77600,0
20240419,163300,2411205700800,77600,77600,77600,77600,0
20240419,163200,2411205700800,77600,77600,77600,77600,0
20240419,163100,2411205700800,77600,77600,77600,77600,0
20240419,163000,2411205700800,77600,77600,77600,77600,0
20240419,162900,2411205700800,77600,77600,77600,77600,0
20240419,162800,2411205700800,77600,77600,77600,77600,0
20240419,162700,2411205700800,77600,77600,77600,77600,0
20240419,162600,2411205700800,77600,77600,77600,77600,0
20240419,162500,2411205700800,77600,77600,77600,77600,0
20240419,162400,2411205700800,77600,77600,77600,77600,0
20240419,162300,2411205700800,77600,77600,77600,77600,0
20240419,162200,2411205700800,77600,77600,77600,77600,0
20240419,162100,2411205700800,77600,77600,77600,77600,0
20240419,162000,2411205700800,77600,77600,77600,77600,0
20240419,161900,2411205700800,77600,77600,77600,77600,0
20240419,161800,2411205700800,77600,77600,77600,77600,0
20240419,161700,2411205700800,77600,77600,77600,77600,0
20240419,161600,2411205700800,77600,77600,77600,77600,0
20240419,161500,2411205700800,77600,77600,77600,77600,0
20240419,161400,2411205700800,77600,77600,77600,77600,1177034
20240419,161300,2411205700800,77600,77600,77600,77600,0
20240419,161200,2411205700800,77600,77600,77600,77600,0
20240419,161100,2411205700800,77600,77600,77600,77600,0
20240419,161000,2411205700800,77600,77600,77600,77600,0
20240419,160900,2411205700800,77600,77600,77600,77600,0
20240419,160800,2411205700800,77600,77600,77600,77600,0
20240419,160700,2411205700800,77600,77600,77600,77600,0
20240419,160600,2411205700800,77600,77600,77600,77600,0
20240419,160500,2411205700800,77600,77600,77600,77600,0
20240419,160400,2411205700800,77600,77600,77600,77600,0
20240419,160300,2411205700800,77600,77600,77600,77600,0
20240419,160200,2411205700800,77600,77600,77600,77600,0
20240419,160100,2411205700800,77600,77600,77600,77600,0
20240419,160000,2411205700800,77600,77600,77600,77600,0
20240419,155900,2411205700800,77600,77600,77600,77600,0
20240419,155800,2411205700800,77600,77600,77600,77600,0
20240419,155700,2411205700800,77600,77600,77600,77600,0
20240419,155600,2411205700800,77600,77600,77600,77600,0
20240419,155500,2411205700800,77600,77600,77600,77600,0
20240419,155400,2411205700800,77600,77600,77600,77600,0
20240419,155300,2411205700800,77600,77600,77600,77600,0
20240419,155200,2411205700800,77600,77600,77600,77600,0
20240419,155100,2411205700800,77600,77600,77600,77600,0
20240419,155000,2411205700800,77600,77600,77600,77600,0
20240419,154900,2411205700800,77600,77600,77600,77600,0
20240419,154800,2411205700800,77600,77600,77600,77600,0
20240419,154700,2411205700800,77600,77600,77600,77600,0
20240419,154600,2411205700800,77600,77600,77600,77600,0
20240419,154500,2411205700800,77600,77600,77600,77600,0
20240419,154400,2411205700800,77600,77600,77600,77600,1177034
20240419,154300,2411205700800,77600,77600,77600,77600,0
20240419,154200,2411205700800,77600,77600,77600,77600,0
20240419,154100,2411205700800,77600,77600,77600,77600,0
20240419,154000,2411205700800,77600,77600,77600,77600,0
20240419,153900,2411205700800,77600,77600,77600,77600,0
20240419,153800,2411205700800,77600,77600,77600,77600,0
20240419,153700,2411205700800,77600,77600,77600,77600,0
20240419,153600,2411205700800,77600,77600,77600,77600,0
20240419,153500,2411205700800,77600,77600,77600,77600,0
20240419,153400,2411205700800,77600,77600,77600,77600,0
20240419,153300,2411205700800,77600,77600,77600,77600,0
20240419,153200,2411205700800,77600,77600,77600,77600,0
20240419,153100,2411205700800,77600,77600,77600,77600,0
20240419,153000,2411205700800,77600,77600,77600,77600,1177034
20240419,152900,2319867862400,77400,77400,77400,77400,0
20240419,152800,2319867862400,77400,77400,77400,77400,0
20240419,152700,2319867862400,77400,77400,77400,77400,0
20240419,152600,2319867862400,77400,77400,77400,77400,0
20240419,152500,2319867862400,77400,77400,77400,77400,0
20240419,152400,2319867862400,77400,77400,77400,77400,0
20240419,152300,2319867862400,77400,77400,77400,77400,0
20240419,152200,2319867862400,77400,77400,77400,77400,0
20240419,152100,2319867862400,77400,77400,77400,77400,0
20240419,152000,2319867862400,77400,77400,77400,77400,0
20240419,151900,2319867862400,77400,77500,77500,77400,87228
20240419,151800,2313112758100,77400,77500,77500,77400,68829
20240419,151700,2307783752900,77400,77400,77500,77400,103776
20240419,151600,2299747073300,77500,77400,77500,77400,34655
20240419,151500,2297063180500,77500,77500,77500,77400,20282
20240419,151400,2295491989200,77500,77500,77600,77400,90411
20240419,151300,2288485109700,77500,77500,77600,77500,18874
20240419,151200,2287021841000,77600,77500,77600,77400,122028
20240419,151100,2277564491500,77400,77400,77500,77400,55727
20240419,151000,2273246990300,77400,77400,77500,77400,44968
20240419,150900,2269765872500,77400,77500,77500,77400,15006
20240419,150800,2268603883900,77500,77500,77500,77400,13665
20240419,150700,2267545733900,77500,77500,77600,77400,106915
20240419,150600,2259260003500,77500,77500,77600,77500,29413
20240419,150500,2256980146600,77600,77500,77600,77400,40463
20240419,150400,2253844173200,77500,77500,77500,77400,22072
20240419,150300,2252134446100,77400,77600,77600,77400,101604
20240419,150200,2244260154300,77500,77500,77600,77500,14486
20240419,150100,2243137166300,77500,77500,77600,77400,75852
20240419,150000,2237258636300,77500,77600,77600,77400,87476
20240419,145900,2230479259500,77600,77600,77600,77500,10962
20240419,145800,2229629096600,77600,77600,77600,77500,20020
20240419,145700,2228076492300,77500,77600,77600,77500,21398
20240419,145600,2226417361500,77500,77500,77600,77400,36765
20240419,145500,2223567436300,77400,77500,77500,77400,29676
20240419,145400,2221268641000,77500,77400,77600,77400,86534
20240419,145300,2214563512200,77500,77500,77600,77400,73204
20240419,145200,2208889872200,77600,77600,77600,77500,42540
20240419,145100,2205592434200,77500,77600,77600,77500,56896
20240419,145000,2201181064500,77600,77600,77600,77500,13258
20240419,144900,2200153118400,77600,77600,77600,77500,34275
20240419,144800,2197496147500,77600,77600,77600,77500,11704
20240419,144700,2196588403300,77500,77500,77600,77500,12635
20240419,144600,2195608588600,77600,77600,77700,77500,20730
20240419,144500,2194000869700,77600,77700,77700,77500,107972
20240419,144400,2185622147300,77700,77700,77700,77600,9355
20240419,144300,2184895636600,77700,77600,77700,77500,76094
20240419,144200,2178990345100,77600,77600,77600,77500,28280
20240419,144100,2176797021100,77600,77600,77600,77500,13865
20240419,144000,2175721702100,77600,77600,77600,77500,13266
20240419,143900,2174692907600,77500,77500,77600,77500,12810
20240419,143800,2173699355600,77500,77600,77600,77500,12596
20240419,143700,2172722594300,77500,77600,77600,77400,86685
20240419,143600,2166004473200,77600,77500,77600,77500,111878
20240419,143500,2157333375200,77600,77600,77600,77500,13761
20240419,143400,2156266394200,77600,77600,77700,77500,109077
20240419,143300,2147802689000,77600,77700,77700,77600,10072
20240419,143200,2147020526500,77700,77700,77700,77600,11951
20240419,143100,2146092524200,77600,77700,77800,77600,40805
20240419,143000,2142922122900,77700,77800,77800,77600,45344
20240419,142900,2139398706500,77700,77700,77800,77600,58608
20240419,142800,2134845048100,77700,77500,77700,77500,85956
20240419,142700,2128175320900,77600,77600,77600,77500,12815
20240419,142600,2127181505000,77600,77600,77600,77500,13190
20240419,142500,2126158621600,77600,77600,77600,77500,15165
20240419,142400,2124982774500,77500,77600,77600,77500,21280
20240419,142300,2123333012600,77500,77600,77600,77500,12447
20240419,142200,2122367542900,77600,77500,77600,77500,13846
20240419,142100,2121293833500,77500,77600,77600,77500,11694
20240419,142000,2120386823200,77600,77600,77600,77500,11780
20240419,141900,2119473100900,77600,77500,77600,77500,9416
20240419,141800,2118742750400,77600,77500,77700,77500,29074
20240419,141700,2116487355900,77600,77500,77600,77500,36650
20240419,141600,2113643868200,77500,77500,77600,77500,13558
20240419,141500,2112592562000,77500,77600,77600,77500,9984
20240419,141400,2111818429400,77600,77700,77700,77500,36422
20240419,141300,2108992068100,77600,77600,77700,77600,30001
20240419,141200,2106663637400,77600,77600,77700,77500,36136
20240419,141100,2103859313200,77600,77700,77700,77600,86140
20240419,141000,2097174343500,77600,77600,77700,77600,12919
20240419,140900,2096171542300,77700,77600,77700,77600,79752
20240419,140800,2089982171000,77700,77700,77700,77600,10592
20240419,140700,2089159704700,77700,77800,77800,77600,94658
20240419,140600,2081804667400,77800,77800,77800,77700,13694
20240419,140500,2080739717000,77800,77700,77900,77700,121328
20240419,140400,2071300551300,77800,77700,77800,77700,15847
20240419,140300,2070068508700,77800,77800,77800,77700,20943
20240419,140200,2068440556800,77800,77800,77800,77700,12030
20240419,140100,2067505292500,77800,77700,77800,77600,14333
20240419,140000,2066390986600,77800,77700,77800,77600,24775
20240419,135900,2064466152300,77700,77700,77800,77600,47382
20240419,135800,2060784045600,77800,77700,77800,77600,85819
20240419,135700,2054116091200,77700,77700,77700,77600,11979
20240419,135600,2053185830200,77600,77600,77700,77500,33616
20240419,135500,2050576673300,77600,77700,77700,77500,52949
20240419,135400,2046467989200,77700,77600,77700,77500,36397
20240419,135300,2043643820100,77700,77600,77700,77500,38907
20240419,135200,2040624471100,77600,77600,77700,77500,87718
20240419,135100,2033817648900,77700,77700,77700,77600,13635
20240419,135000,2032758726700,77700,77800,77800,77600,25092
20240419,134900,2030809359600,77800,77800,77800,77600,76057
20240419,134800,2024899468400,77800,77700,77800,77700,15468
20240419,134700,2023696469400,77800,77700,77800,77700,15663
20240419,134600,2022478681800,77700,77700,77800,77600,155412
20240419,134500,2010402637900,77600,77600,77700,77600,73868
20240419,134400,2004663705600,77700,77600,77700,77600,10925
20240419,134300,2003815248500,77700,77600,77700,77600,15607
20240419,134200,2002603561600,77600,77500,77700,77500,115603
20240419,134100,1993633245200,77600,77600,77700,77500,98021
20240419,134000,1986026720200,77700,77700,77700,77600,16870
20240419,133900,1984716274100,77700,77500,77700,77500,163536
20240419,133800,1972025020600,77600,77400,77600,77400,27102
20240419,133700,1969924669300,77500,77400,77500,77300,128727
20240419,133600,1959954459300,77400,77400,77500,77300,112382
20240419,133500,1951255676300,77400,77400,77400,77300,12002
20240419,133400,1950327073800,77400,77300,77400,77300,22274
20240419,133300,1948603509300,77400,77400,77400,77300,82095
20240419,133200,1942250120000,77400,77400,77500,77300,45857
20240419,133100,1938700322400,77400,77300,77500,77300,66972
20240419,133000,1933516748200,77400,77500,77500,77300,131975
20240419,132900,1923299823600,77500,77300,77500,77300,109345
20240419,132800,1914835888300,77400,77300,77400,77300,58830
20240419,132700,1910283422300,77400,77300,77400,77100,140607
20240419,132600,1899423267200,77300,77300,77300,77200,12237
20240419,132500,1898477665200,77200,77300,77300,77200,13287
20240419,132400,1897451024600,77300,77200,77300,77100,94178
20240419,132300,1890180756900,77200,77200,77200,77100,17042
20240419,132200,1888865672500,77200,77200,77200,77100,10451
20240419,132100,1888059238400,77200,77100,77200,77100,15695
20240419,132000,1886848067900,77100,77200,77200,77100,10433
20240419,131900,1886043061500,77200,77300,77300,77100,66623
20240419,131800,1880899196700,77200,77200,77300,77100,70764
20240419,131700,1875436544100,77200,77200,77300,77100,104169
20240419,131600,1867394996300,77200,77300,77300,77200,9844
20240419,131500,1866634463000,77200,77300,77300,77200,13792
20240419,131400,1865569191600,77300,77300,77300,77200,66443
20240419,131300,1860433737300,77300,77200,77300,77100,112330
20240419,131200,1851762359300,77100,77200,77200,77100,10786
20240419,131100,1850930382800,77100,77200,77300,77100,101023
20240419,131000,1843132116100,77300,77200,77300,77200,14265
20240419,130900,1842030041900,77300,77300,77400,77200,122898
20240419,130800,1832529168000,77300,77400,77400,77300,20759
20240419,130700,1830922932400,77400,77300,77400,77200,135350
20240419,130600,1820456566800,77300,77300,77300,77200,18694
20240419,130500,1819011839100,77300,77200,77300,77200,91243
20240419,130400,1811966500800,77200,77200,77300,77100,41429
20240419,130300,1808767876400,77200,77200,77200,77100,23337
20240419,130200,1806966603000,77200,77200,77300,77100,102071
20240419,130100,1799086864000,77200,77100,77200,77000,48043
20240419,130000,1795381820200,77100,77100,77100,77000,11660
20240419,125900,1794483124700,77000,77100,77100,77000,14411
20240419,125800,1793372337800,77100,77100,77200,77000,94667
20240419,125700,1786073186400,77100,77100,77200,77000,120101
20240419,125600,1776813513100,77100,77100,77100,77000,12826
20240419,125500,1775824899900,77100,77000,77100,76900,71337
20240419,125400,1770331216800,77100,76800,77100,76800,193537
20240419,125300,1755433416100,76900,76900,76900,76800,15680
20240419,125200,1754227890400,76900,76900,76900,76800,12553
20240419,125100,1753262835600,76900,77000,77000,76800,60943
20240419,125000,1748575932500,77000,77000,77000,76900,16998
20240419,124900,1747267872000,77000,76900,77000,76800,41151
20240419,124800,1744103103500,76800,76800,76900,76800,48982
20240419,124700,1740336658400,76800,76900,76900,76800,16491
20240419,124600,1739068735100,76900,76900,77000,76800,33529
20240419,124500,1736490343600,76900,76900,77000,76800,89532
20240419,124400,1729604939500,76800,76900,76900,76800,26430
20240419,124300,1727573570600,76900,76800,77000,76800,230772
20240419,124200,1709829126200,76900,76900,76900,76800,26033
20240419,124100,1707829384400,76900,76800,76900,76800,23397
20240419,124000,1706032142000,76800,76800,76900,76800,16232
20240419,123900,1704784834700,76800,77000,77000,76800,111599
20240419,123800,1696202630400,77000,77000,77000,76900,8933
20240419,123700,1695515063700,76900,76900,77000,76900,23725
20240419,123600,1693689136300,76900,77000,77000,76900,18167
20240419,123500,1692290896200,77000,77000,77000,76900,14304
20240419,123400,1691189863800,77000,77000,77100,76900,161003
20240419,123300,1678793167000,77000,77000,77000,76900,63724
20240419,123200,1673887209300,77000,76900,77000,76900,15740
20240419,123100,1672676090000,76900,76900,77000,76900,22449
20240419,123000,1670948126300,77000,77000,77000,76900,20495
20240419,122900,1669370832200,77000,77000,77000,76900,21690
20240419,122800,1667701404400,77000,76900,77000,76900,16027
20240419,122700,1666467891100,77000,76900,77000,76900,19481
20240419,122600,1664969162500,77000,76900,77000,76900,15608
20240419,122500,1663768111800,77000,76900,77000,76900,13934
20240419,122400,1662695954200,77000,77000,77000,76900,14091
20240419,122300,1661611937500,77000,77000,77000,76900,14170
20240419,122200,1660521514800,77000,77000,77000,76900,20984
20240419,122100,1658906075900,77000,77000,77000,76900,11884
20240419,122000,1657991630400,77000,76900,77000,76800,74047
20240419,121900,1652296974800,76900,76900,76900,76800,19344
20240419,121800,1650809911300,76900,76900,76900,76800,25226
20240419,121700,1648870708200,76900,76900,76900,76800,23325
20240419,121600,1647077798200,76900,76900,77000,76800,26678
20240419,121500,1645026985200,76900,77000,77000,76800,106230
20240419,121400,1636858429700,77000,77000,77000,76900,13760
20240419,121300,1635799322200,77000,77000,77000,76900,40255
20240419,121200,1632701249000,77000,76900,77000,76900,111930
20240419,121100,1624083127100,77000,77000,77000,76900,22657
20240419,121000,1622339691700,77000,76800,77000,76800,78999
20240419,120900,1616262313400,76800,76800,76900,76700,99032
20240419,120800,1608656811600,76800,76700,76800,76700,23630
20240419,120700,1606842540300,76800,76800,76800,76700,22637
20240419,120600,1605104677900,76800,76800,76800,76700,22112
20240419,120500,1603407851400,76800,76800,76800,76700,32818
20240419,120400,1600888332800,76700,76600,76800,76600,68753
20240419,120300,1595615507200,76700,76800,76800,76600,45657
20240419,120200,1592114877600,76800,76700,76800,76600,114958
20240419,120100,1583297193000,76700,76700,76700,76600,24278
20240419,120000,1581436393700,76700,76600,76700,76600,26387
20240419,115900,1579414839500,76600,76700,76700,76600,12988
20240419,115800,1578419645400,76700,76700,76700,76600,19435
20240419,115700,1576930109800,76600,76800,76800,76600,69341
20240419,115600,1571612147600,76700,76700,76800,76600,95166
20240419,115500,1564313131300,76600,76700,76700,76600,19608
20240419,115400,1562810331700,76700,76600,76700,76600,18710
20240419,115300,1561376404100,76700,76700,76700,76600,11585
20240419,115200,1560488069200,76600,76600,76700,76500,100183
20240419,115100,1552814133100,76600,76500,76600,76500,24368
20240419,115000,1550948665800,76600,76600,76600,76500,22431
20240419,114900,1549232077800,76500,76400,76600,76400,68397
20240419,114800,1544000500800,76500,76500,76500,76400,21287
20240419,114700,1542373529500,76500,76600,76600,76400,102304
20240419,114600,1534547914900,76600,76500,76600,76500,17117
20240419,114500,1533237793800,76500,76600,76600,76500,17001
20240419,114400,1531936374200,76600,76600,76600,76500,46420
20240419,114300,1528384206300,76600,76600,76600,76500,15345
20240419,114200,1527209550100,76600,76500,76600,76500,21665
20240419,114100,1525551048700,76600,76600,76600,76500,14819
20240419,114000,1524416748700,76600,76700,76700,76500,39226
20240419,113900,1521412110200,76600,76600,76700,76500,41310
20240419,113800,1518248206300,76600,76600,76600,76400,57061
20240419,113700,1513882834400,76500,76500,76600,76400,141565
20240419,113600,1503054138600,76500,76500,76500,76400,28230
20240419,113500,1500896811000,76400,76500,76500,76400,33392
20240419,113400,1498345113700,76400,76400,76500,76400,106114
20240419,113300,1490236551800,76500,76500,76500,76400,23752
20240419,113200,1488421188800,76500,76500,76500,76400,32110
20240419,113100,1485966780400,76500,76600,76600,76400,96725
20240419,113000,1478567531300,76600,76700,76700,76500,76428
20240419,112900,1472712721300,76700,76700,76700,76600,38571
20240419,112800,1469755115400,76700,76600,76700,76600,65033
20240419,112700,1464769490800,76700,76600,76700,76500,97078
20240419,112600,1457333057200,76500,76400,76600,76400,122637
20240419,112500,1447953236500,76500,76400,76500,76400,63048
20240419,112400,1443132034200,76500,76400,76500,76300,152719
20240419,112300,1431465094800,76300,76400,76400,76300,82634
20240419,112200,1425159658900,76300,76400,76400,76300,176794
20240419,112100,1411669120200,76300,76500,76500,76300,232361
20240419,112000,1393921766300,76400,76400,76500,76400,84697
20240419,111900,1387449577800,76500,76500,76600,76400,261577
20240419,111800,1367439379600,76600,76500,76600,76500,44546
20240419,111700,1364029968700,76600,76600,76600,76500,26652
20240419,111600,1361989977100,76500,76500,76600,76500,52809
20240419,111500,1357949569300,76600,76500,76700,76500,120952
20240419,111400,1348686805300,76600,76700,76700,76500,229888
20240419,111300,1331082042800,76600,76700,76700,76600,137418
20240419,111200,1320555132100,76700,76800,76800,76600,238376
20240419,111100,1302274699400,76800,76700,76800,76700,48067
20240419,111000,1298587149500,76700,76700,76800,76700,37886
20240419,110900,1295680507600,76700,76800,76800,76700,34775
20240419,110800,1293011660300,76800,76700,76900,76700,88682
20240419,110700,1286201687000,76800,76700,76800,76700,88034
20240419,110600,1279447621400,76700,76800,76900,76700,60652
20240419,110500,1274790829900,76800,76800,76900,76700,350627
20240419,110400,1247864197700,76800,76900,76900,76800,37847
20240419,110300,1244956921200,76900,77000,77000,76800,288728
20240419,110200,1222755200400,77000,77000,77000,76900,24867
20240419,110100,1220842102400,77000,77000,77000,76900,55656
20240419,110000,1216559905700,76900,77100,77100,76900,187616
20240419,105900,1202114042800,77000,77100,77100,77000,51795
20240419,105800,1198123641800,77000,77200,77300,77000,151077
20240419,105700,1186471518800,77300,77300,77300,77200,33384
20240419,105600,1183893489800,77200,77200,77300,77200,20675
20240419,105500,1182296785300,77200,77200,77300,77200,22493
20240419,105400,1180560055300,77200,77300,77300,77200,19152
20240419,105300,1179080823700,77300,77200,77300,77200,26153
20240419,105200,1177060160700,77200,77300,77300,77200,14132
20240419,105100,1175968543200,77300,77300,77400,77200,99236
20240419,105000,1168298443000,77300,77400,77400,77200,35560
20240419,104900,1165549987200,77400,77100,77400,77000,230277
20240419,104800,1147782185100,77100,77000,77100,77000,84370
20240419,104700,1141285375800,77100,77000,77100,77000,48131
20240419,104600,1137578909700,77000,77000,77100,77000,51653
20240419,104500,1133600825600,77000,77000,77100,76900,211301
20240419,104400,1117330382200,76900,77000,77100,76900,535814
20240419,104300,1076077303700,77100,77000,77100,77000,56910
20240419,104200,1071693935000,77100,77100,77100,77000,123998
20240419,104100,1062144983900,77100,77100,77100,77000,26987
20240419,104000,1060065385300,77100,77000,77100,77000,48703
20240419,103900,1056311652300,77100,77100,77100,77000,45117
20240419,103800,1052835764300,77000,77100,77100,77000,27762
20240419,103700,1050696972300,77100,77100,77100,77000,35307
20240419,103600,1047975723100,77100,77100,77100,77000,24204
20240419,103500,1046110889400,77100,77200,77200,77000,110588
20240419,103400,1037585670200,77100,77200,77200,77100,191602
20240419,103300,1022812751200,77200,77100,77200,77100,25410
20240419,103200,1020853079100,77200,77100,77300,77100,107137
20240419,103100,1012583169000,77200,77200,77200,77100,57303
20240419,103000,1008164119300,77200,77300,77300,77100,44405
20240419,102900,1004736247100,77200,77200,77300,77200,58050
20240419,102800,1000254447500,77200,77300,77300,77200,41405
20240419,102700,997057307300,77300,77400,77400,77200,67419
20240419,102600,991846916100,77300,77200,77400,77200,90790
20240419,102500,984829546400,77200,77300,77300,77100,128854
20240419,102400,974882036500,77200,77300,77300,77200,273489
20240419,102300,953767739800,77300,77200,77300,77200,37479
20240419,102200,950873538800,77300,77300,77300,77200,33357
20240419,102100,948296731700,77200,77400,77400,77200,71599
20240419,102000,942762522300,77400,77300,77400,77300,27935
20240419,101900,940602871900,77300,77400,77400,77200,175175
20240419,101800,927061618000,77300,77400,77400,77300,14580
20240419,101700,925933952400,77400,77300,77400,77200,85905
20240419,101600,919293585000,77300,77300,77400,77200,132748
20240419,101500,909032140500,77300,77400,77400,77200,224810
20240419,101400,891655010200,77400,77500,77500,77300,306203
20240419,101300,867963681700,77500,77400,77500,77400,22654
20240419,101200,866209465400,77400,77500,77600,77400,81097
20240419,101100,859924503300,77600,77500,77600,77400,28559
20240419,101000,857710506200,77500,77500,77600,77400,48533
20240419,100900,853949245200,77400,77600,77600,77400,145147
20240419,100800,842700416900,77600,77700,77700,77500,84409
20240419,100700,836149735600,77700,77600,77700,77500,76304
20240419,100600,830231195400,77600,77600,77600,77500,19603
20240419,100500,828711432800,77600,77600,77600,77500,219950
20240419,100400,811658427600,77600,77600,77600,77500,14425
20240419,100300,810539344700,77600,77700,77700,77500,76388
20240419,100200,804611338700,77600,77700,77700,77600,24636
20240419,100100,802698794100,77700,77500,77700,77400,140516
20240419,100000,791803368500,77500,77400,77500,77400,44709
20240419,095900,788340340700,77400,77400,77500,77400,22038
20240419,095800,786633936600,77500,77400,77500,77400,29712
20240419,095700,784332985900,77500,77600,77600,77400,36120
20240419,095600,781534522800,77600,77500,77600,77400,31167
20240419,095500,779118836200,77500,77600,77600,77400,145273
20240419,095400,767859638700,77600,77700,77700,77500,72471
20240419,095300,762236555100,77600,77600,77700,77500,79569
20240419,095200,756062335300,77600,77600,77600,77500,40697
20240419,095100,752905891900,77600,77500,77600,77500,33396
20240419,095000,750316391200,77500,77600,77600,77500,54124
20240419,094900,746117924500,77600,77600,77600,77500,23914
20240419,094800,744263768800,77600,77500,77600,77500,57975
20240419,094700,739769505400,77600,77700,77700,77500,114634
20240419,094600,730874834400,77700,77700,77700,77600,46390
20240419,094500,727271039300,77700,77600,77700,77600,107566
20240419,094400,718914451800,77700,77500,77700,77500,54788
20240419,094300,714661530300,77600,77600,77700,77500,109617
20240419,094200,706155395400,77600,77500,77700,77400,148710
20240419,094100,694621489500,77500,77500,77500,77300,278487
20240419,094000,673066342900,77400,77600,77600,77400,390114
20240419,093900,642833125500,77600,77600,77700,77500,79100
20240419,093800,636696001400,77700,77600,77700,77500,62197
20240419,093700,631870404800,77600,77700,77700,77500,144829
20240419,093600,620631135100,77700,77600,77700,77500,81144
20240419,093500,614332023600,77600,77600,77700,77500,102365
20240419,093400,606389501600,77600,77700,77700,77500,130920
20240419,093300,596229478200,77700,77500,77700,77500,94697
20240419,093200,588881677300,77600,77700,77700,77500,120968
20240419,093100,579495912400,77600,77600,77700,77500,93597
20240419,093000,572234780800,77600,77500,77600,77500,92437
20240419,092900,565066224200,77600,77600,77700,77500,128689
20240419,092800,555081033200,77600,77600,77800,77500,179212
20240419,092700,541165182800,77600,77700,77700,77500,365139
20240419,092600,512832672200,77700,77700,77700,77600,50357
20240419,092500,508921495900,77600,77600,77700,77500,181236
20240419,092400,494859308300,77600,77600,77600,77500,76031
20240419,092300,488962405500,77600,77600,77700,77500,170574
20240419,092200,475731729100,77600,77800,77800,77500,427610
20240419,092100,442529723600,77800,77800,77900,77700,252821
20240419,092000,422866194900,77800,77800,77900,77700,414944
20240419,091900,390586224400,77800,77900,77900,77800,38957
20240419,091800,387554056000,77900,78000,78000,77800,112343
20240419,091700,378802610900,78000,78000,78100,77800,441885
20240419,091600,344356881300,78100,78100,78100,78000,30899
20240419,091500,341945666700,78100,78200,78200,78000,104456
20240419,091400,333788940100,78200,77900,78200,77900,98223
20240419,091300,326123820500,78000,77900,78000,77900,34745
20240419,091200,323415345800,78000,77900,78100,77900,162956
20240419,091100,310709955000,78000,78100,78100,77800,665122
20240419,091000,258867213700,78100,78000,78100,78000,128912
20240419,090900,248809365100,78100,78300,78300,78000,259639
20240419,090800,228525892300,78300,78100,78400,78100,187776
20240419,090700,213836778900,78100,78400,78400,78100,436089
20240419,090600,179719394400,78300,78400,78400,78300,84760
20240419,090500,173078791100,78400,78700,78700,78300,198879
20240419,090400,157473676400,78700,78500,78700,78400,109040
20240419,090300,148905208400,78500,78300,78600,78200,244546
20240419,090200,129744852900,78400,78500,78600,78300,260080
20240419,090100,109342627700,78600,78400,78600,78300,298600
20240419,090000,85926278600,78400,78300,78600,78200,1093985