stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,184600,1371706606000,75500,75500,75500,75500,1528077
20240423,184500,1371706606000,75500,75500,75500,75500,0
20240423,184400,1371706606000,75500,75500,75500,75500,0
20240423,184300,1371706606000,75500,75500,75500,75500,0
20240423,184200,1371706606000,75500,75500,75500,75500,0
20240423,184100,1371706606000,75500,75500,75500,75500,0
20240423,184000,1371706606000,75500,75500,75500,75500,0
20240423,183900,1371706606000,75500,75500,75500,75500,0
20240423,183800,1371706606000,75500,75500,75500,75500,0
20240423,183700,1371706606000,75500,75500,75500,75500,0
20240423,183600,1371706606000,75500,75500,75500,75500,0
20240423,183500,1371706606000,75500,75500,75500,75500,0
20240423,183400,1371706606000,75500,75500,75500,75500,0
20240423,183300,1371706606000,75500,75500,75500,75500,0
20240423,183200,1371706606000,75500,75500,75500,75500,0
20240423,183100,1371706606000,75500,75500,75500,75500,0
20240423,183000,1371706606000,75500,75500,75500,75500,0
20240423,182900,1371706606000,75500,75500,75500,75500,0
20240423,182800,1371706606000,75500,75500,75500,75500,0
20240423,182700,1371706606000,75500,75500,75500,75500,0
20240423,182600,1371706606000,75500,75500,75500,75500,0
20240423,182500,1371706606000,75500,75500,75500,75500,0
20240423,182400,1371706606000,75500,75500,75500,75500,0
20240423,182300,1371706606000,75500,75500,75500,75500,0
20240423,182200,1371706606000,75500,75500,75500,75500,0
20240423,182100,1371706606000,75500,75500,75500,75500,0
20240423,182000,1371706606000,75500,75500,75500,75500,0
20240423,181900,1371706606000,75500,75500,75500,75500,0
20240423,181800,1371706606000,75500,75500,75500,75500,0
20240423,181700,1371706606000,75500,75500,75500,75500,0
20240423,181600,1371706606000,75500,75500,75500,75500,1528077
20240423,181500,1371706606000,75500,75500,75500,75500,0
20240423,181400,1371706606000,75500,75500,75500,75500,0
20240423,181300,1371706606000,75500,75500,75500,75500,0
20240423,181200,1371706606000,75500,75500,75500,75500,0
20240423,181100,1371706606000,75500,75500,75500,75500,0
20240423,181000,1371706606000,75500,75500,75500,75500,0
20240423,180900,1371706606000,75500,75500,75500,75500,0
20240423,180800,1371706606000,75500,75500,75500,75500,0
20240423,180700,1371706606000,75500,75500,75500,75500,0
20240423,180600,1371706606000,75500,75500,75500,75500,0
20240423,180500,1371706606000,75500,75500,75500,75500,0
20240423,180400,1371706606000,75500,75500,75500,75500,0
20240423,180300,1371706606000,75500,75500,75500,75500,0
20240423,180200,1371706606000,75500,75500,75500,75500,0
20240423,180100,1371706606000,75500,75500,75500,75500,0
20240423,180000,1371706606000,75500,75500,75500,75500,0
20240423,175900,1371706606000,75500,75500,75500,75500,0
20240423,175800,1371706606000,75500,75500,75500,75500,0
20240423,175700,1371706606000,75500,75500,75500,75500,0
20240423,175600,1371706606000,75500,75500,75500,75500,0
20240423,175500,1371706606000,75500,75500,75500,75500,0
20240423,175400,1371706606000,75500,75500,75500,75500,0
20240423,175300,1371706606000,75500,75500,75500,75500,0
20240423,175200,1371706606000,75500,75500,75500,75500,0
20240423,175100,1371706606000,75500,75500,75500,75500,0
20240423,175000,1371706606000,75500,75500,75500,75500,0
20240423,174900,1371706606000,75500,75500,75500,75500,0
20240423,174800,1371706606000,75500,75500,75500,75500,0
20240423,174700,1371706606000,75500,75500,75500,75500,0
20240423,174600,1371706606000,75500,75500,75500,75500,1528077
20240423,174500,1371706606000,75500,75500,75500,75500,0
20240423,174400,1371706606000,75500,75500,75500,75500,0
20240423,174300,1371706606000,75500,75500,75500,75500,0
20240423,174200,1371706606000,75500,75500,75500,75500,0
20240423,174100,1371706606000,75500,75500,75500,75500,0
20240423,174000,1371706606000,75500,75500,75500,75500,0
20240423,173900,1371706606000,75500,75500,75500,75500,0
20240423,173800,1371706606000,75500,75500,75500,75500,0
20240423,173700,1371706606000,75500,75500,75500,75500,0
20240423,173600,1371706606000,75500,75500,75500,75500,0
20240423,173500,1371706606000,75500,75500,75500,75500,0
20240423,173400,1371706606000,75500,75500,75500,75500,0
20240423,173300,1371706606000,75500,75500,75500,75500,0
20240423,173200,1371706606000,75500,75500,75500,75500,0
20240423,173100,1371706606000,75500,75500,75500,75500,0
20240423,173000,1371706606000,75500,75500,75500,75500,0
20240423,172900,1371706606000,75500,75500,75500,75500,0
20240423,172800,1371706606000,75500,75500,75500,75500,0
20240423,172700,1371706606000,75500,75500,75500,75500,0
20240423,172600,1371706606000,75500,75500,75500,75500,0
20240423,172500,1371706606000,75500,75500,75500,75500,0
20240423,172400,1371706606000,75500,75500,75500,75500,0
20240423,172300,1371706606000,75500,75500,75500,75500,0
20240423,172200,1371706606000,75500,75500,75500,75500,0
20240423,172100,1371706606000,75500,75500,75500,75500,0
20240423,172000,1371706606000,75500,75500,75500,75500,0
20240423,171900,1371706606000,75500,75500,75500,75500,0
20240423,171800,1371706606000,75500,75500,75500,75500,0
20240423,171700,1371706606000,75500,75500,75500,75500,0
20240423,171600,1371706606000,75500,75500,75500,75500,1528077
20240423,171500,1371706606000,75500,75500,75500,75500,0
20240423,171400,1371706606000,75500,75500,75500,75500,0
20240423,171300,1371706606000,75500,75500,75500,75500,0
20240423,171200,1371706606000,75500,75500,75500,75500,0
20240423,171100,1371706606000,75500,75500,75500,75500,0
20240423,171000,1371706606000,75500,75500,75500,75500,0
20240423,170900,1371706606000,75500,75500,75500,75500,0
20240423,170800,1371706606000,75500,75500,75500,75500,0
20240423,170700,1371706606000,75500,75500,75500,75500,0
20240423,170600,1371706606000,75500,75500,75500,75500,0
20240423,170500,1371706606000,75500,75500,75500,75500,0
20240423,170400,1371706606000,75500,75500,75500,75500,0
20240423,170300,1371706606000,75500,75500,75500,75500,0
20240423,170200,1371706606000,75500,75500,75500,75500,0
20240423,170100,1371706606000,75500,75500,75500,75500,0
20240423,170000,1371706606000,75500,75500,75500,75500,0
20240423,165900,1371706606000,75500,75500,75500,75500,0
20240423,165800,1371706606000,75500,75500,75500,75500,0
20240423,165700,1371706606000,75500,75500,75500,75500,0
20240423,165600,1371706606000,75500,75500,75500,75500,0
20240423,165500,1371706606000,75500,75500,75500,75500,0
20240423,165400,1371706606000,75500,75500,75500,75500,0
20240423,165300,1371706606000,75500,75500,75500,75500,0
20240423,165200,1371706606000,75500,75500,75500,75500,0
20240423,165100,1371706606000,75500,75500,75500,75500,0
20240423,165000,1371706606000,75500,75500,75500,75500,0
20240423,164900,1371706606000,75500,75500,75500,75500,0
20240423,164800,1371706606000,75500,75500,75500,75500,0
20240423,164700,1371706606000,75500,75500,75500,75500,0
20240423,164600,1371706606000,75500,75500,75500,75500,1528077
20240423,164500,1371706606000,75500,75500,75500,75500,0
20240423,164400,1371706606000,75500,75500,75500,75500,0
20240423,164300,1371706606000,75500,75500,75500,75500,0
20240423,164200,1371706606000,75500,75500,75500,75500,0
20240423,164100,1371706606000,75500,75500,75500,75500,0
20240423,164000,1371706606000,75500,75500,75500,75500,0
20240423,163900,1371706606000,75500,75500,75500,75500,0
20240423,163800,1371706606000,75500,75500,75500,75500,0
20240423,163700,1371706606000,75500,75500,75500,75500,0
20240423,163600,1371706606000,75500,75500,75500,75500,0
20240423,163500,1371706606000,75500,75500,75500,75500,0
20240423,163400,1371706606000,75500,75500,75500,75500,0
20240423,163300,1371706606000,75500,75500,75500,75500,0
20240423,163200,1371706606000,75500,75500,75500,75500,0
20240423,163100,1371706606000,75500,75500,75500,75500,0
20240423,163000,1371706606000,75500,75500,75500,75500,0
20240423,162900,1371706606000,75500,75500,75500,75500,0
20240423,162800,1371706606000,75500,75500,75500,75500,0
20240423,162700,1371706606000,75500,75500,75500,75500,0
20240423,162600,1371706606000,75500,75500,75500,75500,0
20240423,162500,1371706606000,75500,75500,75500,75500,0
20240423,162400,1371706606000,75500,75500,75500,75500,0
20240423,162300,1371706606000,75500,75500,75500,75500,0
20240423,162200,1371706606000,75500,75500,75500,75500,0
20240423,162100,1371706606000,75500,75500,75500,75500,0
20240423,162000,1371706606000,75500,75500,75500,75500,0
20240423,161900,1371706606000,75500,75500,75500,75500,0
20240423,161800,1371706606000,75500,75500,75500,75500,0
20240423,161700,1371706606000,75500,75500,75500,75500,0
20240423,161600,1371706606000,75500,75500,75500,75500,1528077
20240423,161500,1371706606000,75500,75500,75500,75500,0
20240423,161400,1371706606000,75500,75500,75500,75500,0
20240423,161300,1371706606000,75500,75500,75500,75500,0
20240423,161200,1371706606000,75500,75500,75500,75500,0
20240423,161100,1371706606000,75500,75500,75500,75500,0
20240423,161000,1371706606000,75500,75500,75500,75500,0
20240423,160900,1371706606000,75500,75500,75500,75500,0
20240423,160800,1371706606000,75500,75500,75500,75500,0
20240423,160700,1371706606000,75500,75500,75500,75500,0
20240423,160600,1371706606000,75500,75500,75500,75500,0
20240423,160500,1371706606000,75500,75500,75500,75500,0
20240423,160400,1371706606000,75500,75500,75500,75500,0
20240423,160300,1371706606000,75500,75500,75500,75500,0
20240423,160200,1371706606000,75500,75500,75500,75500,0
20240423,160100,1371706606000,75500,75500,75500,75500,0
20240423,160000,1371706606000,75500,75500,75500,75500,0
20240423,155900,1371706606000,75500,75500,75500,75500,0
20240423,155800,1371706606000,75500,75500,75500,75500,0
20240423,155700,1371706606000,75500,75500,75500,75500,0
20240423,155600,1371706606000,75500,75500,75500,75500,0
20240423,155500,1371706606000,75500,75500,75500,75500,0
20240423,155400,1371706606000,75500,75500,75500,75500,0
20240423,155300,1371706606000,75500,75500,75500,75500,0
20240423,155200,1371706606000,75500,75500,75500,75500,0
20240423,155100,1371706606000,75500,75500,75500,75500,0
20240423,155000,1371706606000,75500,75500,75500,75500,0
20240423,154900,1371706606000,75500,75500,75500,75500,0
20240423,154800,1371706606000,75500,75500,75500,75500,0
20240423,154700,1371706606000,75500,75500,75500,75500,0
20240423,154600,1371706606000,75500,75500,75500,75500,1528077
20240423,154500,1371706606000,75500,75500,75500,75500,0
20240423,154400,1371706606000,75500,75500,75500,75500,0
20240423,154300,1371706606000,75500,75500,75500,75500,0
20240423,154200,1371706606000,75500,75500,75500,75500,0
20240423,154100,1371706606000,75500,75500,75500,75500,0
20240423,154000,1371706606000,75500,75500,75500,75500,0
20240423,153900,1371706606000,75500,75500,75500,75500,0
20240423,153800,1371706606000,75500,75500,75500,75500,0
20240423,153700,1371706606000,75500,75500,75500,75500,0
20240423,153600,1371706606000,75500,75500,75500,75500,0
20240423,153500,1371706606000,75500,75500,75500,75500,0
20240423,153400,1371706606000,75500,75500,75500,75500,0
20240423,153300,1371706606000,75500,75500,75500,75500,0
20240423,153200,1371706606000,75500,75500,75500,75500,0
20240423,153100,1371706606000,75500,75500,75500,75500,0
20240423,153000,1371706606000,75500,75500,75500,75500,1528077
20240423,152900,1256336792500,75500,75500,75500,75500,0
20240423,152800,1256336792500,75500,75500,75500,75500,0
20240423,152700,1256336792500,75500,75500,75500,75500,0
20240423,152600,1256336792500,75500,75500,75500,75500,0
20240423,152500,1256336792500,75500,75500,75500,75500,0
20240423,152400,1256336792500,75500,75500,75500,75500,0
20240423,152300,1256336792500,75500,75500,75500,75500,0
20240423,152200,1256336792500,75500,75500,75500,75500,0
20240423,152100,1256336792500,75500,75500,75500,75500,0
20240423,152000,1256336792500,75500,75500,75500,75500,0
20240423,151900,1256336792500,75500,75500,75600,75500,120445
20240423,151800,1247239587400,75600,75500,75600,75500,42593
20240423,151700,1244022492300,75600,75700,75700,75500,297351
20240423,151600,1221547413600,75600,75600,75700,75600,20865
20240423,151500,1219969126400,75700,75700,75700,75600,23421
20240423,151400,1218196491100,75600,75700,75700,75600,27414
20240423,151300,1216121736700,75600,75600,75700,75600,20923
20240423,151200,1214538918700,75600,75700,75700,75600,13895
20240423,151100,1213487970000,75700,75700,75700,75600,91681
20240423,151000,1206556362200,75600,75700,75700,75600,19191
20240423,150900,1205104706500,75700,75700,75700,75600,25840
20240423,150800,1203149797200,75600,75600,75700,75600,16448
20240423,150700,1201905142000,75700,75700,75800,75600,53070
20240423,150600,1197887706700,75700,75600,75800,75600,84612
20240423,150500,1191482729500,75700,75600,75800,75600,248579
20240423,150400,1172666395800,75700,75600,75700,75600,24749
20240423,150300,1170794750000,75600,75700,75700,75600,37383
20240423,150200,1167965514200,75700,75800,75800,75700,124377
20240423,150100,1158549767500,75800,75800,75800,75700,7506
20240423,150000,1157981092700,75700,75800,75800,75700,15377
20240423,145900,1156815741200,75800,75800,75800,75700,19403
20240423,145800,1155345175800,75800,75700,75800,75700,7957
20240423,145700,1154742223200,75800,75800,75800,75700,7723
20240423,145600,1154157081200,75800,75800,75800,75700,10370
20240423,145500,1153371392000,75800,75800,75900,75700,116261
20240423,145400,1144559235000,75900,75900,75900,75800,6677
20240423,145300,1144052757100,75800,75800,75900,75700,54690
20240423,145200,1139907585800,75800,75800,75800,75700,124397
20240423,145100,1130478936100,75800,75700,75800,75700,11378
20240423,145000,1129617155700,75800,75700,75800,75700,9869
20240423,144900,1128869638200,75700,75800,75800,75700,11646
20240423,144800,1127987604000,75700,75800,75800,75700,21548
20240423,144700,1126354980800,75800,75700,75800,75700,10488
20240423,144600,1125560582700,75800,75800,75900,75700,93834
20240423,144500,1118449336000,75900,75800,75900,75700,129060
20240423,144400,1108667656600,75900,75900,75900,75800,10068
20240423,144300,1107903811300,75800,75900,75900,75800,6980
20240423,144200,1107374259000,75900,75900,75900,75800,36578
20240423,144100,1104598200800,75900,75800,76000,75800,119626
20240423,144000,1095519096000,75800,75900,75900,75800,5216
20240423,143900,1095123392500,75800,75800,75900,75800,6186
20240423,143800,1094654060600,75800,75800,75900,75800,7316
20240423,143700,1094098986600,75900,75900,75900,75800,8418
20240423,143600,1093460646800,75900,75800,75900,75800,6472
20240423,143500,1092969720300,75800,75900,75900,75800,8988
20240423,143400,1092287993600,75900,76000,76000,75800,56154
20240423,143300,1088025850600,75900,75900,76000,75800,38277
20240423,143200,1085120745300,75800,75800,75900,75800,43480
20240423,143100,1081820777500,75900,75800,75900,75700,65573
20240423,143000,1076850094100,75700,75800,75800,75700,5512
20240423,142900,1076432617300,75700,75600,75700,75600,78017
20240423,142800,1070527362700,75700,75700,75800,75600,139114
20240423,142700,1059997298100,75800,75800,75800,75700,7887
20240423,142600,1059399772200,75700,75700,75800,75700,8324
20240423,142500,1058769268100,75700,75700,75800,75700,8153
20240423,142400,1058151520600,75800,75800,75800,75700,7635
20240423,142300,1057573032500,75800,75700,75800,75700,14493
20240423,142200,1056474815300,75800,75800,75800,75700,7357
20240423,142100,1055917423500,75700,75800,75800,75700,13270
20240423,142000,1054911989300,75700,75800,75800,75700,9266
20240423,141900,1054210169600,75800,75800,75800,75700,6149
20240423,141800,1053744222900,75700,75700,75800,75700,8855
20240423,141700,1053073209500,75800,75700,75800,75600,166072
20240423,141600,1040502995000,75600,75600,75700,75600,8047
20240423,141500,1039894221500,75700,75700,75700,75600,10912
20240423,141400,1039068889100,75600,75600,75700,75600,11801
20240423,141300,1038176224500,75700,75600,75700,75600,12368
20240423,141200,1037240691200,75600,75600,75700,75600,16432
20240423,141100,1035998042900,75700,75700,75700,75600,15533
20240423,141000,1034823171800,75600,75700,75700,75600,15981
20240423,140900,1033614551300,75700,75700,75700,75600,25338
20240423,140800,1031697560000,75700,75700,75800,75600,174877
20240423,140700,1018459124000,75700,75700,75800,75700,9476
20240423,140600,1017741501100,75800,75800,75800,75700,7156
20240423,140500,1017199444000,75700,75800,75800,75700,6697
20240423,140400,1016692276500,75700,75700,75800,75700,16115
20240423,140300,1015472016100,75700,75800,75800,75700,10119
20240423,140200,1014705759000,75800,75900,75900,75700,64749
20240423,140100,1009798038000,75900,75800,75900,75800,11891
20240423,140000,1008896556100,75800,75900,75900,75800,11237
20240423,135900,1008044570300,75800,75800,75900,75800,14076
20240423,135800,1006976641900,75800,75900,75900,75800,10607
20240423,135700,1006171947300,75900,75700,75900,75700,82416
20240423,135600,999924186800,75800,75800,75800,75700,18368
20240423,135500,998533088000,75800,75800,75800,75700,28930
20240423,135400,996342347600,75800,75800,75900,75700,53116
20240423,135300,992316250100,75900,75800,75900,75800,165339
20240423,135200,979783217000,75800,75800,75900,75800,8266
20240423,135100,979156323000,75900,75800,75900,75800,9241
20240423,135000,978455497100,75900,75800,75900,75800,6503
20240423,134900,977962216400,75900,75800,75900,75800,7050
20240423,134800,977427487600,75900,75900,75900,75800,6394
20240423,134700,976942633500,75900,75900,75900,75800,12743
20240423,134600,975976458200,75900,75900,76000,75800,18315
20240423,134500,974586492000,75900,75900,76000,75900,89568
20240423,134400,967788145800,75900,76000,76000,75900,5716
20240423,134300,967354025500,76000,76100,76100,75900,22396
20240423,134200,965652698500,76100,75900,76100,75900,89252
20240423,134100,958869894100,76000,75900,76000,75900,8124
20240423,134000,958252748300,76000,76000,76000,75900,21735
20240423,133900,956602006100,76000,76000,76000,75900,4758
20240423,133800,956240619900,75900,75900,76000,75900,5150
20240423,133700,955849436700,75900,76000,76000,75900,6739
20240423,133600,955337715500,75900,76000,76000,75900,10080
20240423,133500,954571996800,76000,75900,76000,75900,11812
20240423,133400,953675341100,76000,75900,76000,75900,2879
20240423,133300,953456716000,75900,76000,76100,75900,42561
20240423,133200,950221912600,76000,76100,76100,76000,33199
20240423,133100,947698615700,76000,76000,76100,76000,6802
20240423,133000,947181481800,76000,76100,76100,76000,33412
20240423,132900,944641579300,76000,76000,76100,76000,25648
20240423,132800,942692010700,76000,76100,76100,76000,6633
20240423,132700,942187722000,76000,76000,76100,76000,6873
20240423,132600,941665095100,76000,76000,76100,76000,3572
20240423,132500,941393377500,76100,76000,76100,76000,5793
20240423,132400,940952809100,76000,76000,76100,76000,49595
20240423,132300,937182922800,76000,76000,76100,76000,29763
20240423,132200,934919849900,76000,76100,76100,76000,18195
20240423,132100,933536555100,76100,76100,76100,76000,5603
20240423,132000,933110431900,76000,76000,76100,76000,4742
20240423,131900,932749699300,76000,76100,76100,76000,3933
20240423,131800,932450533000,76000,76000,76100,76000,5045
20240423,131700,932066743700,76100,76000,76100,76000,5071
20240423,131600,931680966900,76000,76100,76100,76000,5125
20240423,131500,931291074500,76100,76100,76200,76000,50655
20240423,131400,927436224000,76200,76000,76200,76000,6290
20240423,131300,926957412600,76000,76100,76200,76000,49216
20240423,131200,923211932700,76100,76100,76200,76000,66367
20240423,131100,918160927900,76100,75900,76100,75900,152171
20240423,131000,906591303200,75900,76000,76000,75900,8157
20240423,130900,905971490100,76000,75900,76000,75900,6225
20240423,130800,905498488200,75900,76000,76000,75900,11571
20240423,130700,904619530700,76000,75900,76000,75900,11887
20240423,130600,903716835600,76000,76000,76000,75900,8698
20240423,130500,903056040400,76000,75900,76000,75900,5710
20240423,130400,902622367200,76000,75900,76000,75900,7266
20240423,130300,902070586700,76000,76000,76000,75900,9486
20240423,130200,901350060200,75900,75800,76000,75800,47310
20240423,130100,897758678500,75800,75900,75900,75800,20859
20240423,130000,896175629000,75900,75900,75900,75800,100885
20240423,125900,888526347900,75800,76000,76000,75800,69365
20240423,125800,883261595700,75900,76000,76000,75800,133685
20240423,125700,873114420600,76000,76100,76200,75900,1203555
20240423,125600,781628088900,76200,76200,76200,76100,7586
20240423,125500,781050174000,76200,76200,76200,76100,13479
20240423,125400,780023153000,76100,76100,76200,76100,8295
20240423,125300,779391206500,76200,76100,76200,76100,7069
20240423,125200,778852678400,76200,76200,76200,76100,4730
20240423,125100,778492313500,76200,76200,76200,76100,6744
20240423,125000,777978664600,76100,76300,76300,76100,56675
20240423,124900,773660579700,76300,76200,76300,76200,8381
20240423,124800,773021450600,76200,76100,76300,76100,47817
20240423,124700,769377292400,76200,76100,76200,76100,7070
20240423,124600,768838694100,76100,76100,76200,76100,10794
20240423,124500,768016361900,76200,76200,76200,76100,7614
20240423,124400,767436275900,76200,76200,76200,76100,3925
20240423,124300,767137300600,76200,76200,76200,76100,5962
20240423,124200,766683254900,76200,76100,76200,76100,5472
20240423,124100,766266549300,76100,76100,76200,76000,44023
20240423,124000,762916292300,76100,76200,76200,76100,8999
20240423,123900,762231237700,76200,76100,76200,76000,52841
20240423,123800,758209955500,76000,76100,76200,76000,87292
20240423,123700,751567750500,76100,76100,76200,76100,13141
20240423,123600,750567358400,76100,76200,76200,76100,3835
20240423,123500,750275325100,76200,76200,76200,76100,4497
20240423,123400,749932821500,76100,76100,76200,76100,4539
20240423,123300,749587136900,76200,76200,76200,76100,5434
20240423,123200,749173245600,76100,76100,76200,76100,5628
20240423,123100,748744606400,76100,76200,76200,76100,9332
20240423,123000,748033953600,76100,76100,76200,76100,5138
20240423,122900,747642531400,76200,76100,76200,76100,5445
20240423,122800,747227902100,76100,76100,76200,76100,6302
20240423,122700,746747937500,76100,76200,76200,76100,5935
20240423,122600,746295966500,76100,76100,76200,76100,3698
20240423,122500,746014394300,76200,76100,76200,76000,44642
20240423,122400,742616978700,76100,76200,76200,76000,39643
20240423,122300,739600537100,76200,76100,76200,76100,12845
20240423,122200,738622726300,76200,76100,76200,76100,2903
20240423,122100,738401648700,76100,76100,76200,76000,51127
20240423,122000,734510873500,76100,76100,76100,76000,7526
20240423,121900,733938299100,76100,76200,76200,76000,74247
20240423,121800,728288475800,76100,76200,76200,76100,6165
20240423,121700,727819075900,76200,76100,76200,76100,5627
20240423,121600,727390613000,76200,76100,76200,76100,15442
20240423,121500,726215305300,76200,76100,76200,76100,4376
20240423,121400,725882002700,76200,76200,76200,76100,2966
20240423,121300,725656131100,76200,76200,76200,76100,9778
20240423,121200,724911125300,76200,76100,76300,76100,31535
20240423,121100,722508460400,76100,76100,76200,76000,67626
20240423,121000,717362159900,76100,76000,76100,76000,11614
20240423,120900,716478719500,76000,76100,76100,76000,7373
20240423,120800,715917950000,76000,76000,76100,76000,6285
20240423,120700,715440077000,76100,76100,76100,76000,15078
20240423,120600,714293760100,76100,76000,76100,76000,4076
20240423,120500,713983773200,76000,76000,76100,76000,19059
20240423,120400,712535123100,76000,76000,76100,76000,6033
20240423,120300,712076287500,76100,76100,76100,76000,12664
20240423,120200,711113592000,76000,76000,76100,76000,5128
20240423,120100,710723584900,76000,76100,76100,76000,8206
20240423,120000,710099557600,76100,76100,76100,76000,6362
20240423,115900,709615757200,76100,76000,76100,76000,10735
20240423,115800,708799183200,76100,76000,76100,76000,7428
20240423,115700,708234292300,76000,76100,76100,76000,4787
20240423,115600,707870261400,76100,76100,76200,76000,50702
20240423,115500,704012170300,76200,76200,76200,76100,62992
20240423,115400,699218341800,76200,76200,76200,76100,3895
20240423,115300,698921791000,76100,76100,76200,76100,4833
20240423,115200,698553895600,76200,76200,76200,76100,7087
20240423,115100,698014408300,76200,76100,76200,76100,9214
20240423,115000,697312908900,76100,76200,76200,76100,8674
20240423,114900,696652609000,76200,76100,76200,76100,6965
20240423,114800,696122383700,76100,76100,76200,76100,5317
20240423,114700,695717570900,76200,76100,76200,76100,6022
20240423,114600,695258979500,76200,76200,76300,76100,43198
20240423,114500,691967578700,76200,76200,76300,76200,11507
20240423,114400,691090561300,76200,76300,76300,76200,7690
20240423,114300,690504402400,76200,76200,76300,76200,22847
20240423,114200,688763212300,76300,76300,76300,76200,6123
20240423,114100,688296200700,76300,76200,76300,76200,2583
20240423,114000,688099220800,76300,76300,76300,76200,11479
20240423,113900,687223594300,76300,76200,76300,76200,4783
20240423,113800,686858876000,76200,76300,76300,76200,4139
20240423,113700,686543307500,76200,76200,76300,76200,4906
20240423,113600,686169242000,76200,76200,76300,76200,14527
20240423,113500,685062137000,76300,76300,76300,76200,7561
20240423,113400,684485458200,76300,76300,76300,76200,6917
20240423,113300,683958065500,76300,76300,76300,76200,5933
20240423,113200,683505642100,76200,76200,76300,76200,4243
20240423,113100,683182050100,76300,76300,76300,76200,3600
20240423,113000,682907592400,76300,76200,76300,76200,4591
20240423,112900,682557497000,76200,76300,76300,76200,3709
20240423,112800,682274661700,76200,76200,76300,76200,6594
20240423,112700,681771801500,76300,76200,76300,76200,7819
20240423,112600,681175689900,76200,76200,76300,76200,5989
20240423,112500,680719088500,76300,76300,76300,76200,5298
20240423,112400,680314952100,76300,76200,76300,76200,3543
20240423,112300,680044733800,76200,76200,76300,76200,45529
20240423,112200,676571213200,76300,76200,76300,76200,5085
20240423,112100,676183497900,76200,76200,76300,76200,5996
20240423,112000,675726240500,76300,76200,76300,76200,4286
20240423,111900,675399451300,76300,76200,76300,76200,7323
20240423,111800,674840957900,76200,76200,76300,76200,4856
20240423,111700,674470621800,76300,76200,76300,76100,14336
20240423,111600,673378168900,76200,76100,76200,76100,44800
20240423,111500,669964521700,76200,76300,76300,76100,36410
20240423,111400,667190135500,76200,76200,76200,76100,16747
20240423,111300,665914126300,76100,76100,76200,76100,16739
20240423,111200,664638903600,76200,76300,76300,76100,48300
20240423,111100,660958547000,76200,76300,76300,76200,9996
20240423,111000,660196321500,76300,76100,76300,76100,58188
20240423,110900,655762655000,76200,76200,76200,76100,7459
20240423,110800,655194655800,76200,76200,76200,76100,6792
20240423,110700,654677384300,76200,76100,76200,76100,22470
20240423,110600,652966550000,76200,76200,76200,76100,12040
20240423,110500,652049410700,76200,76200,76200,76100,10808
20240423,110400,651226329500,76200,76200,76200,76100,10126
20240423,110300,650455073600,76100,76100,76200,76100,4447
20240423,110200,650116403000,76200,76200,76200,76100,4544
20240423,110100,649770502900,76100,76200,76200,76100,12372
20240423,110000,648828796100,76100,76100,76200,76100,8267
20240423,105900,648199119300,76200,76100,76200,76100,7818
20240423,105800,647604007900,76100,76200,76300,76100,34404
20240423,105700,644985361200,76200,76000,76300,76000,118323
20240423,105600,635977646000,76100,76200,76200,76000,200398
20240423,105500,620727704200,76100,76200,76200,76100,35025
20240423,105400,618061973600,76100,76100,76200,76100,15914
20240423,105300,616850407900,76200,76100,76200,76100,25789
20240423,105200,614887423700,76200,76200,76300,76100,97879
20240423,105100,607429116700,76300,76200,76300,76200,23757
20240423,105000,605618631400,76300,76300,76300,76200,14453
20240423,104900,604516150800,76200,76300,76400,76200,41562
20240423,104800,601344960600,76200,76300,76400,76200,116856
20240423,104700,592428837500,76300,76300,76400,76300,18822
20240423,104600,590992536800,76400,76400,76400,76300,20972
20240423,104500,589392004400,76300,76400,76500,76300,104190
20240423,104400,581431812100,76500,76400,76500,76400,5764
20240423,104300,580991179400,76400,76500,76500,76400,8127
20240423,104200,580369925200,76500,76500,76500,76400,6514
20240423,104100,579871878100,76500,76500,76500,76400,12002
20240423,104000,578954187500,76500,76500,76500,76400,11087
20240423,103900,578106314400,76500,76500,76500,76400,5568
20240423,103800,577680760200,76400,76400,76500,76400,30864
20240423,103700,575322514500,76500,76500,76500,76300,78131
20240423,103600,569353080300,76500,76500,76500,76400,36352
20240423,103500,566572736700,76500,76600,76600,76400,99753
20240423,103400,558940964000,76600,76500,76600,76500,8109
20240423,103300,558320186800,76600,76500,76600,76500,6478
20240423,103200,557824147900,76600,76600,76600,76500,6593
20240423,103100,557319581700,76500,76500,76600,76500,12471
20240423,103000,556365146400,76600,76600,76600,76500,33759
20240423,102900,553779461100,76600,76600,76600,76500,10190
20240423,102800,552999012700,76600,76500,76600,76500,11291
20240423,102700,552134548000,76600,76600,76600,76500,11022
20240423,102600,551290601900,76600,76500,76600,76500,9499
20240423,102500,550563545900,76600,76600,76600,76500,28908
20240423,102400,548349387000,76600,76500,76600,76400,129430
20240423,102300,538441261300,76500,76500,76500,76400,15970
20240423,102200,537219812700,76500,76600,76600,76400,47408
20240423,102100,533592957500,76500,76600,76600,76500,4561
20240423,102000,533243881400,76500,76500,76600,76400,39891
20240423,101900,530192306800,76500,76400,76500,76400,6132
20240423,101800,529723475500,76500,76500,76500,76400,7225
20240423,101700,529170988900,76500,76400,76500,76300,26805
20240423,101600,527123060000,76400,76500,76600,76300,60210
20240423,101500,522521517100,76600,76500,76600,76500,8621
20240423,101400,521861786700,76600,76500,76600,76400,34431
20240423,101300,519227636600,76500,76500,76500,76400,12384
20240423,101200,518280545600,76400,76400,76600,76400,83183
20240423,101100,511917144600,76500,76500,76500,76400,11472
20240423,101000,511039682700,76500,76500,76500,76400,23075
20240423,100900,509274737100,76500,76500,76500,76400,8412
20240423,100800,508631365500,76500,76400,76500,76400,6299
20240423,100700,508149640700,76500,76400,76500,76300,49826
20240423,100600,504342979600,76400,76500,76600,76300,240463
20240423,100500,485958984100,76600,76600,76600,76500,8699
20240423,100400,485292976000,76600,76600,76600,76500,8629
20240423,100300,484632182400,76600,76600,76700,76500,34304
20240423,100200,482004412300,76600,76600,76700,76500,59465
20240423,100100,477449289500,76500,76600,76600,76500,11069
20240423,100000,476601541600,76600,76600,76600,76500,9169
20240423,095900,475899517600,76600,76600,76700,76500,59770
20240423,095800,471321184000,76600,76600,76600,76500,12774
20240423,095700,470343198700,76600,76600,76700,76500,51337
20240423,095600,466410935500,76600,76700,76700,76600,74488
20240423,095500,460704394700,76700,76600,76800,76600,98437
20240423,095400,453154450400,76700,76600,76700,76500,147546
20240423,095300,441850270800,76600,76500,76600,76500,17660
20240423,095200,440498743900,76500,76500,76600,76300,139577
20240423,095100,429829151300,76500,76500,76500,76400,13817
20240423,095000,428772697600,76500,76400,76500,76400,6349
20240423,094900,428287234400,76500,76500,76500,76400,10047
20240423,094800,427518861500,76400,76500,76500,76400,17538
20240423,094700,426177791700,76500,76400,76600,76400,86702
20240423,094600,419545661000,76500,76400,76500,76300,87469
20240423,094500,412861699400,76400,76400,76400,76300,6224
20240423,094400,412386413100,76400,76300,76400,76300,6664
20240423,094300,411877747500,76300,76400,76400,76300,9156
20240423,094200,411178939500,76300,76400,76400,76200,62086
20240423,094100,406441575200,76400,76500,76500,76300,89193
20240423,094000,399632912900,76400,76300,76500,76200,80860
20240423,093900,393458636300,76300,76400,76400,76200,72120
20240423,093800,387956784700,76400,76400,76400,76300,8298
20240423,093700,387322985900,76400,76300,76400,76300,10339
20240423,093600,386533247100,76400,76300,76400,76300,18023
20240423,093500,385157268700,76400,76300,76400,76200,65680
20240423,093400,380146451100,76200,76200,76300,76200,21713
20240423,093300,378491659100,76300,76200,76300,76200,68543
20240423,093200,373267942700,76300,76300,76400,76200,134917
20240423,093100,362973123000,76400,76400,76500,76300,64865
20240423,093000,358018617500,76500,76400,76500,76300,60097
20240423,092900,353427350100,76300,76400,76400,76300,12687
20240423,092800,352458465900,76400,76400,76400,76300,18174
20240423,092700,351070356400,76400,76400,76400,76300,21528
20240423,092600,349425776200,76400,76500,76500,76400,39903
20240423,092500,346375990800,76400,76400,76500,76300,38131
20240423,092400,343462605000,76400,76300,76500,76300,110187
20240423,092300,335044351600,76400,76200,76400,76200,22877
20240423,092200,333298680000,76300,76300,76400,76200,36458
20240423,092100,330516967200,76300,76500,76500,76300,113391
20240423,092000,321856645200,76500,76400,76500,76300,80161
20240423,091900,315730897400,76400,76300,76400,76300,17302
20240423,091800,314409231100,76300,76200,76400,76200,79443
20240423,091700,308352210500,76200,76200,76200,76100,14890
20240423,091600,307217930500,76100,76400,76400,76100,121337
20240423,091500,297965713300,76300,76300,76400,76200,28223
20240423,091400,295811543800,76300,76300,76400,76200,61379
20240423,091300,291130603200,76300,76100,76400,76100,209435
20240423,091200,275167773500,76200,76200,76200,76100,190173
20240423,091100,260694579600,76200,76200,76300,76100,172093
20240423,091000,247587321300,76300,76400,76500,76200,149522
20240423,090900,236176597100,76400,76400,76500,76300,131600
20240423,090800,226123737900,76300,76300,76400,76200,253444
20240423,090700,206787678200,76400,76400,76500,76300,112754
20240423,090600,198177497200,76500,76700,76700,76300,293375
20240423,090500,175736488400,76700,76700,76700,76600,57266
20240423,090400,171345272200,76700,76600,76700,76500,122013
20240423,090300,161998665000,76600,76500,76800,76400,259406
20240423,090200,142126244500,76500,76700,76800,76400,297280
20240423,090100,119348812500,76700,76700,76700,76400,339951
20240423,090000,93322854200,76600,76400,76700,76300,1220817