stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,184600,1702580030600,78600,78600,78600,78600,1099863
20240424,184500,1702580030600,78600,78600,78600,78600,0
20240424,184400,1702580030600,78600,78600,78600,78600,0
20240424,184300,1702580030600,78600,78600,78600,78600,0
20240424,184200,1702580030600,78600,78600,78600,78600,0
20240424,184100,1702580030600,78600,78600,78600,78600,0
20240424,184000,1702580030600,78600,78600,78600,78600,0
20240424,183900,1702580030600,78600,78600,78600,78600,0
20240424,183800,1702580030600,78600,78600,78600,78600,0
20240424,183700,1702580030600,78600,78600,78600,78600,0
20240424,183600,1702580030600,78600,78600,78600,78600,0
20240424,183500,1702580030600,78600,78600,78600,78600,0
20240424,183400,1702580030600,78600,78600,78600,78600,0
20240424,183300,1702580030600,78600,78600,78600,78600,0
20240424,183200,1702580030600,78600,78600,78600,78600,0
20240424,183100,1702580030600,78600,78600,78600,78600,0
20240424,183000,1702580030600,78600,78600,78600,78600,0
20240424,182900,1702580030600,78600,78600,78600,78600,0
20240424,182800,1702580030600,78600,78600,78600,78600,0
20240424,182700,1702580030600,78600,78600,78600,78600,0
20240424,182600,1702580030600,78600,78600,78600,78600,0
20240424,182500,1702580030600,78600,78600,78600,78600,0
20240424,182400,1702580030600,78600,78600,78600,78600,0
20240424,182300,1702580030600,78600,78600,78600,78600,0
20240424,182200,1702580030600,78600,78600,78600,78600,0
20240424,182100,1702580030600,78600,78600,78600,78600,0
20240424,182000,1702580030600,78600,78600,78600,78600,0
20240424,181900,1702580030600,78600,78600,78600,78600,0
20240424,181800,1702580030600,78600,78600,78600,78600,0
20240424,181700,1702580030600,78600,78600,78600,78600,0
20240424,181600,1702580030600,78600,78600,78600,78600,1099863
20240424,181500,1702580030600,78600,78600,78600,78600,0
20240424,181400,1702580030600,78600,78600,78600,78600,0
20240424,181300,1702580030600,78600,78600,78600,78600,0
20240424,181200,1702580030600,78600,78600,78600,78600,0
20240424,181100,1702580030600,78600,78600,78600,78600,0
20240424,181000,1702580030600,78600,78600,78600,78600,0
20240424,180900,1702580030600,78600,78600,78600,78600,0
20240424,180800,1702580030600,78600,78600,78600,78600,0
20240424,180700,1702580030600,78600,78600,78600,78600,0
20240424,180600,1702580030600,78600,78600,78600,78600,0
20240424,180500,1702580030600,78600,78600,78600,78600,0
20240424,180400,1702580030600,78600,78600,78600,78600,0
20240424,180300,1702580030600,78600,78600,78600,78600,0
20240424,180200,1702580030600,78600,78600,78600,78600,0
20240424,180100,1702580030600,78600,78600,78600,78600,0
20240424,180000,1702580030600,78600,78600,78600,78600,0
20240424,175900,1702580030600,78600,78600,78600,78600,0
20240424,175800,1702580030600,78600,78600,78600,78600,0
20240424,175700,1702580030600,78600,78600,78600,78600,0
20240424,175600,1702580030600,78600,78600,78600,78600,0
20240424,175500,1702580030600,78600,78600,78600,78600,0
20240424,175400,1702580030600,78600,78600,78600,78600,0
20240424,175300,1702580030600,78600,78600,78600,78600,0
20240424,175200,1702580030600,78600,78600,78600,78600,0
20240424,175100,1702580030600,78600,78600,78600,78600,0
20240424,175000,1702580030600,78600,78600,78600,78600,0
20240424,174900,1702580030600,78600,78600,78600,78600,0
20240424,174800,1702580030600,78600,78600,78600,78600,0
20240424,174700,1702580030600,78600,78600,78600,78600,0
20240424,174600,1702580030600,78600,78600,78600,78600,1099863
20240424,174500,1702580030600,78600,78600,78600,78600,0
20240424,174400,1702580030600,78600,78600,78600,78600,0
20240424,174300,1702580030600,78600,78600,78600,78600,0
20240424,174200,1702580030600,78600,78600,78600,78600,0
20240424,174100,1702580030600,78600,78600,78600,78600,0
20240424,174000,1702580030600,78600,78600,78600,78600,0
20240424,173900,1702580030600,78600,78600,78600,78600,0
20240424,173800,1702580030600,78600,78600,78600,78600,0
20240424,173700,1702580030600,78600,78600,78600,78600,0
20240424,173600,1702580030600,78600,78600,78600,78600,0
20240424,173500,1702580030600,78600,78600,78600,78600,0
20240424,173400,1702580030600,78600,78600,78600,78600,0
20240424,173300,1702580030600,78600,78600,78600,78600,0
20240424,173200,1702580030600,78600,78600,78600,78600,0
20240424,173100,1702580030600,78600,78600,78600,78600,0
20240424,173000,1702580030600,78600,78600,78600,78600,0
20240424,172900,1702580030600,78600,78600,78600,78600,0
20240424,172800,1702580030600,78600,78600,78600,78600,0
20240424,172700,1702580030600,78600,78600,78600,78600,0
20240424,172600,1702580030600,78600,78600,78600,78600,0
20240424,172500,1702580030600,78600,78600,78600,78600,0
20240424,172400,1702580030600,78600,78600,78600,78600,0
20240424,172300,1702580030600,78600,78600,78600,78600,0
20240424,172200,1702580030600,78600,78600,78600,78600,0
20240424,172100,1702580030600,78600,78600,78600,78600,0
20240424,172000,1702580030600,78600,78600,78600,78600,0
20240424,171900,1702580030600,78600,78600,78600,78600,0
20240424,171800,1702580030600,78600,78600,78600,78600,0
20240424,171700,1702580030600,78600,78600,78600,78600,0
20240424,171600,1702580030600,78600,78600,78600,78600,1099863
20240424,171500,1702580030600,78600,78600,78600,78600,0
20240424,171400,1702580030600,78600,78600,78600,78600,0
20240424,171300,1702580030600,78600,78600,78600,78600,0
20240424,171200,1702580030600,78600,78600,78600,78600,0
20240424,171100,1702580030600,78600,78600,78600,78600,0
20240424,171000,1702580030600,78600,78600,78600,78600,0
20240424,170900,1702580030600,78600,78600,78600,78600,0
20240424,170800,1702580030600,78600,78600,78600,78600,0
20240424,170700,1702580030600,78600,78600,78600,78600,0
20240424,170600,1702580030600,78600,78600,78600,78600,0
20240424,170500,1702580030600,78600,78600,78600,78600,0
20240424,170400,1702580030600,78600,78600,78600,78600,0
20240424,170300,1702580030600,78600,78600,78600,78600,0
20240424,170200,1702580030600,78600,78600,78600,78600,0
20240424,170100,1702580030600,78600,78600,78600,78600,0
20240424,170000,1702580030600,78600,78600,78600,78600,0
20240424,165900,1702580030600,78600,78600,78600,78600,0
20240424,165800,1702580030600,78600,78600,78600,78600,0
20240424,165700,1702580030600,78600,78600,78600,78600,0
20240424,165600,1702580030600,78600,78600,78600,78600,0
20240424,165500,1702580030600,78600,78600,78600,78600,0
20240424,165400,1702580030600,78600,78600,78600,78600,0
20240424,165300,1702580030600,78600,78600,78600,78600,0
20240424,165200,1702580030600,78600,78600,78600,78600,0
20240424,165100,1702580030600,78600,78600,78600,78600,0
20240424,165000,1702580030600,78600,78600,78600,78600,0
20240424,164900,1702580030600,78600,78600,78600,78600,0
20240424,164800,1702580030600,78600,78600,78600,78600,0
20240424,164700,1702580030600,78600,78600,78600,78600,0
20240424,164600,1702580030600,78600,78600,78600,78600,1099863
20240424,164500,1702580030600,78600,78600,78600,78600,0
20240424,164400,1702580030600,78600,78600,78600,78600,0
20240424,164300,1702580030600,78600,78600,78600,78600,0
20240424,164200,1702580030600,78600,78600,78600,78600,0
20240424,164100,1702580030600,78600,78600,78600,78600,0
20240424,164000,1702580030600,78600,78600,78600,78600,0
20240424,163900,1702580030600,78600,78600,78600,78600,0
20240424,163800,1702580030600,78600,78600,78600,78600,0
20240424,163700,1702580030600,78600,78600,78600,78600,0
20240424,163600,1702580030600,78600,78600,78600,78600,0
20240424,163500,1702580030600,78600,78600,78600,78600,0
20240424,163400,1702580030600,78600,78600,78600,78600,0
20240424,163300,1702580030600,78600,78600,78600,78600,0
20240424,163200,1702580030600,78600,78600,78600,78600,0
20240424,163100,1702580030600,78600,78600,78600,78600,0
20240424,163000,1702580030600,78600,78600,78600,78600,0
20240424,162900,1702580030600,78600,78600,78600,78600,0
20240424,162800,1702580030600,78600,78600,78600,78600,0
20240424,162700,1702580030600,78600,78600,78600,78600,0
20240424,162600,1702580030600,78600,78600,78600,78600,0
20240424,162500,1702580030600,78600,78600,78600,78600,0
20240424,162400,1702580030600,78600,78600,78600,78600,0
20240424,162300,1702580030600,78600,78600,78600,78600,0
20240424,162200,1702580030600,78600,78600,78600,78600,0
20240424,162100,1702580030600,78600,78600,78600,78600,0
20240424,162000,1702580030600,78600,78600,78600,78600,0
20240424,161900,1702580030600,78600,78600,78600,78600,0
20240424,161800,1702580030600,78600,78600,78600,78600,0
20240424,161700,1702580030600,78600,78600,78600,78600,0
20240424,161600,1702580030600,78600,78600,78600,78600,1099863
20240424,161500,1702580030600,78600,78600,78600,78600,0
20240424,161400,1702580030600,78600,78600,78600,78600,0
20240424,161300,1702580030600,78600,78600,78600,78600,0
20240424,161200,1702580030600,78600,78600,78600,78600,0
20240424,161100,1702580030600,78600,78600,78600,78600,0
20240424,161000,1702580030600,78600,78600,78600,78600,0
20240424,160900,1702580030600,78600,78600,78600,78600,0
20240424,160800,1702580030600,78600,78600,78600,78600,0
20240424,160700,1702580030600,78600,78600,78600,78600,0
20240424,160600,1702580030600,78600,78600,78600,78600,0
20240424,160500,1702580030600,78600,78600,78600,78600,0
20240424,160400,1702580030600,78600,78600,78600,78600,0
20240424,160300,1702580030600,78600,78600,78600,78600,0
20240424,160200,1702580030600,78600,78600,78600,78600,0
20240424,160100,1702580030600,78600,78600,78600,78600,0
20240424,160000,1702580030600,78600,78600,78600,78600,0
20240424,155900,1702580030600,78600,78600,78600,78600,0
20240424,155800,1702580030600,78600,78600,78600,78600,0
20240424,155700,1702580030600,78600,78600,78600,78600,0
20240424,155600,1702580030600,78600,78600,78600,78600,0
20240424,155500,1702580030600,78600,78600,78600,78600,0
20240424,155400,1702580030600,78600,78600,78600,78600,0
20240424,155300,1702580030600,78600,78600,78600,78600,0
20240424,155200,1702580030600,78600,78600,78600,78600,0
20240424,155100,1702580030600,78600,78600,78600,78600,0
20240424,155000,1702580030600,78600,78600,78600,78600,0
20240424,154900,1702580030600,78600,78600,78600,78600,0
20240424,154800,1702580030600,78600,78600,78600,78600,0
20240424,154700,1702580030600,78600,78600,78600,78600,0
20240424,154600,1702580030600,78600,78600,78600,78600,1099863
20240424,154500,1702580030600,78600,78600,78600,78600,0
20240424,154400,1702580030600,78600,78600,78600,78600,0
20240424,154300,1702580030600,78600,78600,78600,78600,0
20240424,154200,1702580030600,78600,78600,78600,78600,0
20240424,154100,1702580030600,78600,78600,78600,78600,0
20240424,154000,1702580030600,78600,78600,78600,78600,0
20240424,153900,1702580030600,78600,78600,78600,78600,0
20240424,153800,1702580030600,78600,78600,78600,78600,0
20240424,153700,1702580030600,78600,78600,78600,78600,0
20240424,153600,1702580030600,78600,78600,78600,78600,0
20240424,153500,1702580030600,78600,78600,78600,78600,0
20240424,153400,1702580030600,78600,78600,78600,78600,0
20240424,153300,1702580030600,78600,78600,78600,78600,0
20240424,153200,1702580030600,78600,78600,78600,78600,0
20240424,153100,1702580030600,78600,78600,78600,78600,0
20240424,153000,1702580030600,78600,78600,78600,78600,1099863
20240424,152900,1616130798800,78100,78100,78100,78100,0
20240424,152800,1616130798800,78100,78100,78100,78100,0
20240424,152700,1616130798800,78100,78100,78100,78100,0
20240424,152600,1616130798800,78100,78100,78100,78100,0
20240424,152500,1616130798800,78100,78100,78100,78100,0
20240424,152400,1616130798800,78100,78100,78100,78100,0
20240424,152300,1616130798800,78100,78100,78100,78100,0
20240424,152200,1616130798800,78100,78100,78100,78100,0
20240424,152100,1616130798800,78100,78100,78100,78100,0
20240424,152000,1616130798800,78100,78100,78100,78100,0
20240424,151900,1616130798800,78100,78200,78200,78100,94116
20240424,151800,1608772617900,78100,78100,78200,78100,26490
20240424,151700,1606702174900,78200,78100,78200,78100,26453
20240424,151600,1604634289200,78200,78200,78200,78100,11879
20240424,151500,1603705664900,78200,78100,78200,78100,51916
20240424,151400,1599649793300,78200,78200,78200,78100,34972
20240424,151300,1596915568500,78100,78200,78200,78100,50442
20240424,151200,1592975000200,78200,78100,78200,78000,59752
20240424,151100,1588308269300,78100,78100,78100,78000,12459
20240424,151000,1587335717900,78100,78100,78100,78000,18333
20240424,150900,1585904845400,78000,78100,78200,78000,96374
20240424,150800,1578378659900,78100,78200,78200,78000,62959
20240424,150700,1573461101700,78100,78200,78200,78000,243641
20240424,150600,1554432665500,78100,78100,78200,78100,17621
20240424,150500,1553055917200,78200,78200,78200,78100,12328
20240424,150400,1552092358500,78100,78200,78200,78100,20138
20240424,150300,1550519074300,78200,78200,78200,78100,13504
20240424,150200,1549463896300,78200,78200,78300,78100,196724
20240424,150100,1534080571300,78200,78300,78300,78200,17219
20240424,150000,1532733003500,78300,78300,78300,78200,23274
20240424,145900,1530911724900,78300,78300,78300,78200,23139
20240424,145800,1529101180200,78300,78200,78300,78200,171540
20240424,145700,1515670211700,78300,78200,78300,78200,24080
20240424,145600,1513785643300,78200,78300,78400,78200,258859
20240424,145500,1493518198000,78400,78500,78500,78300,235299
20240424,145400,1475069913900,78400,78400,78500,78400,15841
20240424,145300,1473826815200,78500,78500,78500,78400,42691
20240424,145200,1470475981900,78400,78500,78500,78400,12700
20240424,145100,1469479389500,78500,78400,78500,78400,22390
20240424,145000,1467722410500,78400,78500,78500,78400,21965
20240424,144900,1465999554000,78400,78400,78500,78400,18501
20240424,144800,1464547877300,78500,78500,78500,78400,32750
20240424,144700,1461977385000,78500,78400,78500,78400,23847
20240424,144600,1460105849600,78400,78500,78500,78400,14563
20240424,144500,1458963355900,78500,78400,78500,78400,12770
20240424,144400,1457961494100,78400,78500,78500,78400,8395
20240424,144300,1457302763200,78400,78400,78500,78400,16482
20240424,144200,1456010094600,78500,78500,78500,78400,30089
20240424,144100,1453648446500,78500,78400,78500,78400,12525
20240424,144000,1452665833800,78400,78400,78500,78400,12519
20240424,143900,1451683438800,78400,78300,78500,78300,184410
20240424,143800,1437225694300,78400,78300,78400,78300,17604
20240424,143700,1435846346800,78300,78300,78400,78300,12028
20240424,143600,1434903949400,78300,78300,78400,78300,11163
20240424,143500,1434029332600,78300,78300,78400,78300,21065
20240424,143400,1432379483200,78400,78400,78400,78300,9790
20240424,143300,1431612502900,78300,78200,78400,78200,58344
20240424,143200,1427043901400,78200,78400,78400,78200,74612
20240424,143100,1421201405600,78400,78400,78400,78200,152554
20240424,143000,1409256466300,78400,78400,78400,78300,28195
20240424,142900,1407046731500,78300,78400,78500,78300,176883
20240424,142800,1393180251000,78500,78400,78500,78400,40617
20240424,142700,1389995005500,78500,78600,78600,78400,272095
20240424,142600,1368634329800,78600,78600,78600,78500,8631
20240424,142500,1367956272200,78600,78500,78600,78500,8635
20240424,142400,1367277843100,78500,78500,78600,78500,22339
20240424,142300,1365523512500,78600,78600,78600,78500,7088
20240424,142200,1364966752800,78600,78500,78600,78500,12178
20240424,142100,1364010082700,78600,78500,78600,78500,17063
20240424,142000,1362669887600,78600,78500,78600,78500,12005
20240424,141900,1361726589000,78600,78600,78600,78500,13309
20240424,141800,1360680972100,78500,78600,78600,78500,12087
20240424,141700,1359731187400,78500,78600,78600,78500,12291
20240424,141600,1358765417900,78600,78500,78600,78500,11387
20240424,141500,1357871076600,78600,78700,78700,78500,241718
20240424,141400,1338872348900,78700,78700,78700,78600,9141
20240424,141300,1338153303200,78700,78600,78700,78600,10692
20240424,141200,1337312092000,78600,78700,78700,78600,12090
20240424,141100,1336361073400,78700,78600,78700,78600,16356
20240424,141000,1335074041200,78700,78700,78700,78600,153594
20240424,140900,1322986475700,78600,78600,78700,78600,198688
20240424,140800,1307349942200,78700,78700,78700,78600,14226
20240424,140700,1306230637300,78700,78600,78700,78600,11711
20240424,140600,1305309257800,78600,78600,78700,78600,9418
20240424,140500,1304568363300,78700,78700,78700,78600,10660
20240424,140400,1303729739000,78600,78700,78700,78600,11031
20240424,140300,1302862029100,78700,78700,78700,78600,9519
20240424,140200,1302113161800,78700,78600,78700,78600,13807
20240424,140100,1301027234100,78700,78600,78700,78600,15741
20240424,140000,1299789018600,78700,78600,78700,78600,11853
20240424,135900,1298856734500,78600,78600,78700,78600,8624
20240424,135800,1298178416700,78600,78600,78700,78600,11307
20240424,135700,1297289321500,78600,78600,78700,78500,166865
20240424,135600,1284172644800,78500,78500,78600,78500,10531
20240424,135500,1283345282900,78500,78500,78600,78500,14870
20240424,135400,1282177000100,78600,78600,78600,78500,16897
20240424,135300,1280849285500,78600,78500,78600,78500,19816
20240424,135200,1279292170700,78500,78600,78600,78500,9345
20240424,135100,1278557933800,78600,78600,78600,78500,10330
20240424,135000,1277746590200,78600,78500,78600,78500,13336
20240424,134900,1276698729200,78600,78600,78600,78500,9189
20240424,134800,1275976956700,78600,78500,78600,78500,29440
20240424,134700,1273663524600,78600,78600,78600,78500,7173
20240424,134600,1273100026900,78600,78600,78600,78500,7901
20240424,134500,1272479496600,78600,78500,78600,78500,6384
20240424,134400,1271978017900,78500,78600,78600,78500,5817
20240424,134300,1271521085500,78500,78600,78600,78500,8274
20240424,134200,1270871277400,78500,78500,78600,78500,8146
20240424,134100,1270231445200,78500,78600,78600,78500,9460
20240424,134000,1269488226300,78600,78500,78600,78500,15124
20240424,133900,1268299803500,78600,78600,78700,78500,152788
20240424,133800,1256290817000,78600,78700,78700,78600,11444
20240424,133700,1255390806500,78700,78700,78700,78600,10209
20240424,133600,1254587832000,78600,78700,78700,78600,14018
20240424,133500,1253485233000,78700,78700,78700,78600,9984
20240424,133400,1252700037900,78600,78600,78700,78600,8433
20240424,133300,1252036764100,78700,78700,78700,78600,7221
20240424,133200,1251468791700,78700,78600,78700,78600,13416
20240424,133100,1250413618000,78600,78600,78700,78600,8207
20240424,133000,1249768180700,78700,78700,78700,78600,8194
20240424,132900,1249123514900,78700,78600,78700,78600,12034
20240424,132800,1248176649400,78600,78700,78700,78600,8687
20240424,132700,1247493469800,78600,78700,78700,78600,10482
20240424,132600,1246668820200,78600,78600,78700,78600,9434
20240424,132500,1245926594800,78600,78600,78700,78600,6443
20240424,132400,1245419795700,78700,78700,78700,78600,6548
20240424,132300,1244904704500,78600,78600,78700,78500,141130
20240424,132200,1233811749500,78600,78600,78600,78500,15942
20240424,132100,1232558921400,78600,78600,78600,78500,13311
20240424,132000,1231512856700,78600,78500,78600,78500,10291
20240424,131900,1230704181000,78600,78600,78600,78500,13621
20240424,131800,1229633786200,78600,78600,78600,78500,13738
20240424,131700,1228554091700,78600,78600,78600,78500,13698
20240424,131600,1227477612500,78600,78600,78600,78500,9917
20240424,131500,1226698395900,78600,78600,78600,78500,17730
20240424,131400,1225304902700,78600,78500,78600,78500,18581
20240424,131300,1223844671100,78500,78500,78600,78500,7882
20240424,131200,1223225391600,78500,78500,78600,78500,41652
20240424,131100,1219951604000,78600,78600,78600,78500,120747
20240424,131000,1210460980500,78600,78600,78600,78500,9118
20240424,130900,1209744392000,78600,78600,78600,78500,15333
20240424,130800,1208540109400,78500,78600,78600,78500,11304
20240424,130700,1207652289100,78600,78600,78600,78500,8879
20240424,130600,1206954632000,78600,78500,78600,78400,131613
20240424,130500,1196622712300,78500,78400,78500,78400,12887
20240424,130400,1195611573200,78500,78500,78500,78400,9440
20240424,130300,1194871019900,78500,78500,78500,78400,12121
20240424,130200,1193920028600,78400,78500,78500,78400,7157
20240424,130100,1193358530800,78500,78500,78500,78400,11058
20240424,130000,1192491295800,78400,78500,78500,78400,7891
20240424,125900,1191872374500,78400,78400,78500,78400,8751
20240424,125800,1191185886900,78400,78500,78500,78400,4169
20240424,125700,1190858854400,78400,78500,78500,78400,6645
20240424,125600,1190337589600,78400,78500,78500,78400,4475
20240424,125500,1189986454600,78500,78400,78500,78400,8110
20240424,125400,1189350028100,78500,78500,78500,78400,5827
20240424,125300,1188892798600,78400,78300,78500,78300,13148
20240424,125200,1187861589600,78400,78400,78500,78300,223760
20240424,125100,1170318581800,78400,78400,78500,78400,11163
20240424,125000,1169443132700,78400,78500,78500,78400,6255
20240424,124900,1168952505900,78500,78600,78600,78400,143636
20240424,124800,1157677032000,78500,78600,78600,78500,9651
20240424,124700,1156918952000,78600,78500,78600,78500,9755
20240424,124600,1156152382000,78600,78600,78600,78500,5506
20240424,124500,1155719834600,78600,78600,78600,78500,4166
20240424,124400,1155392562300,78500,78600,78600,78500,11162
20240424,124300,1154515550600,78600,78600,78600,78500,20351
20240424,124200,1152916189200,78500,78500,78600,78500,68170
20240424,124100,1147558442800,78500,78500,78600,78500,7023
20240424,124000,1147006910900,78500,78500,78600,78500,6175
20240424,123900,1146521879600,78600,78500,78600,78500,7140
20240424,123800,1145961185300,78600,78600,78600,78500,8835
20240424,123700,1145267444000,78600,78400,78600,78400,22931
20240424,123600,1143467269000,78400,78600,78600,78400,43077
20240424,123500,1140085626600,78500,78500,78600,78500,12464
20240424,123400,1139106979900,78500,78400,78600,78400,62304
20240424,123300,1134216245400,78400,78500,78600,78400,52006
20240424,123200,1130133797100,78600,78600,78600,78500,7110
20240424,123100,1129575333300,78600,78500,78600,78400,46793
20240424,123000,1125901932300,78400,78400,78500,78400,7427
20240424,122900,1125319416600,78400,78500,78600,78400,130964
20240424,122800,1115038626100,78600,78600,78600,78500,11696
20240424,122700,1114120142600,78600,78600,78600,78500,15837
20240424,122600,1112876039600,78600,78500,78600,78500,15059
20240424,122500,1111693682000,78600,78500,78600,78500,24790
20240424,122400,1109747287700,78600,78600,78700,78500,100790
20240424,122300,1101825919200,78600,78600,78700,78600,8027
20240424,122200,1101194646200,78600,78800,78800,78600,300711
20240424,122100,1077528430200,78800,78800,78800,78700,10845
20240424,122000,1076674171400,78800,78700,78800,78700,16601
20240424,121900,1075366454300,78800,78800,78800,78700,23754
20240424,121800,1073495067200,78700,78700,78800,78700,17332
20240424,121700,1072130437000,78700,78700,78800,78700,10257
20240424,121600,1071322480800,78800,78800,78800,78700,13970
20240424,121500,1070221936900,78800,78800,78800,78700,16074
20240424,121400,1068955807100,78800,78800,78800,78700,19073
20240424,121300,1067452973800,78800,78700,78800,78700,15681
20240424,121200,1066217548500,78700,78800,78800,78700,14430
20240424,121100,1065080898900,78800,78700,78800,78700,11007
20240424,121000,1064213888400,78700,78700,78800,78600,165037
20240424,120900,1051225670200,78600,78600,78700,78600,23638
20240424,120800,1049365482800,78700,78700,78700,78600,25397
20240424,120700,1047366980400,78600,78600,78700,78500,133683
20240424,120600,1036858352100,78600,78600,78600,78500,101833
20240424,120500,1028854379500,78600,78600,78600,78500,43444
20240424,120400,1025439904400,78600,78600,78600,78500,9383
20240424,120300,1024702645100,78600,78500,78600,78500,19036
20240424,120200,1023207381700,78500,78500,78500,78400,200487
20240424,120100,1007469228600,78500,78500,78500,78400,19866
20240424,120000,1005910042900,78500,78500,78500,78400,29883
20240424,115900,1003564731100,78400,78400,78500,78400,10895
20240424,115800,1002710190800,78500,78400,78500,78400,15039
20240424,115700,1001530664800,78400,78500,78500,78400,11399
20240424,115600,1000636635700,78500,78500,78500,78300,99300
20240424,115500,992850186400,78400,78500,78500,78300,73708
20240424,115400,987071409900,78400,78400,78500,78300,129905
20240424,115300,976885581200,78400,78400,78400,78300,18879
20240424,115200,975405655200,78300,78300,78400,78300,11023
20240424,115100,974541670300,78400,78400,78400,78300,10693
20240424,115000,973703570000,78400,78400,78400,78300,11752
20240424,114900,972782341600,78300,78300,78400,78300,7440
20240424,114800,972199272200,78400,78400,78400,78300,5813
20240424,114700,971743634600,78300,78300,78400,78300,7992
20240424,114600,971117350900,78400,78300,78400,78300,5177
20240424,114500,970711661200,78300,78400,78400,78300,10985
20240424,114400,969850970200,78300,78300,78400,78300,9063
20240424,114300,969140887600,78300,78500,78500,78300,93595
20240424,114200,961803223600,78400,78300,78500,78200,331578
20240424,114100,935826756100,78300,78300,78300,78200,51120
20240424,114000,931824753800,78300,78300,78300,78200,7109
20240424,113900,931268379600,78200,78300,78300,78200,8141
20240424,113800,930631088400,78200,78200,78300,78200,10836
20240424,113700,929782924400,78200,78200,78300,78200,9237
20240424,113600,929059856000,78300,78200,78300,78200,7836
20240424,113500,928446419200,78300,78300,78300,78200,7922
20240424,113400,927826493600,78300,78300,78300,78200,8318
20240424,113300,927175442800,78300,78300,78300,78200,14205
20240424,113200,926063631100,78300,78300,78300,78200,7343
20240424,113100,925488957500,78300,78300,78300,78200,6150
20240424,113000,925007673800,78300,78200,78300,78100,367691
20240424,112900,896255870400,78100,78100,78200,78100,7792
20240424,112800,895646848300,78100,78100,78200,78100,5451
20240424,112700,895220983200,78200,78000,78200,78000,63872
20240424,112600,890232444500,78100,78100,78100,78000,44793
20240424,112500,886734396800,78100,78000,78100,78000,12704
20240424,112400,885742665500,78100,78000,78100,78000,7912
20240424,112300,885124958900,78000,78100,78100,78000,10965
20240424,112200,884268941000,78000,78000,78100,78000,6533
20240424,112100,883759008800,78000,78200,78200,78000,105805
20240424,112000,875495091500,78200,78200,78200,78100,14832
20240424,111900,874335861300,78200,78100,78200,78100,16028
20240424,111800,873083195700,78100,78200,78200,78100,19092
20240424,111700,871590791500,78200,78100,78200,78100,17883
20240424,111600,870192884000,78200,78100,78200,78100,7663
20240424,111500,869593893800,78200,78200,78200,78100,19527
20240424,111400,868067357800,78200,78200,78200,78100,9866
20240424,111300,867296323200,78100,78200,78200,78100,15646
20240424,111200,866073429000,78200,78100,78200,78100,8873
20240424,111100,865380000200,78200,78100,78200,78100,18184
20240424,111000,863958333500,78100,78200,78200,78100,6025
20240424,110900,863487575400,78200,78200,78200,78100,3760
20240424,110800,863193726800,78200,78100,78200,78000,17777
20240424,110700,861805271600,78100,78000,78200,78000,117505
20240424,110600,852626985100,78100,78100,78100,78000,15761
20240424,110500,851396185500,78100,78100,78100,78000,12301
20240424,110400,850435741700,78100,78100,78100,78000,10418
20240424,110300,849622196700,78100,78000,78100,78000,10062
20240424,110200,848836607100,78000,78100,78100,78000,10556
20240424,110100,848012384100,78100,78100,78100,78000,35880
20240424,110000,845210349500,78100,78100,78200,78000,179566
20240424,105900,831185188200,78200,78200,78200,78100,15705
20240424,105800,829957314200,78200,78200,78200,78100,20069
20240424,105700,828388038000,78200,78200,78200,78100,62429
20240424,105600,823506223000,78200,78100,78200,78000,67492
20240424,105500,818234795900,78100,78000,78100,78000,16558
20240424,105400,816941755900,78100,78100,78100,78000,22184
20240424,105300,815209427800,78000,78000,78100,78000,74883
20240424,105200,809361340400,78100,78100,78100,78000,155626
20240424,105100,797208560900,78100,78100,78100,78000,8795
20240424,105000,796521955700,78100,78100,78100,78000,18761
20240424,104900,795056877200,78100,78100,78100,78000,20535
20240424,104800,793453349400,78100,78100,78100,78000,13037
20240424,104700,792435574900,78100,78000,78100,78000,9925
20240424,104600,791660842300,78100,78000,78100,77900,121186
20240424,104500,782206786600,77900,77900,78000,77900,20870
20240424,104400,780579363500,78000,78000,78000,77900,15846
20240424,104300,779343794000,78000,78000,78000,77900,16742
20240424,104200,778038334700,77900,77900,78000,77900,23483
20240424,104100,776208171700,77900,78000,78000,77900,16856
20240424,104000,774893996300,78000,77900,78000,77900,17489
20240424,103900,773530689500,77900,77900,78000,77900,9065
20240424,103800,772824114700,78000,77900,78000,77900,18107
20240424,103700,771412427200,77900,78000,78000,77900,21673
20240424,103600,769723748500,78000,78000,78000,77900,15343
20240424,103500,768528244600,77900,78000,78000,77900,8859
20240424,103400,767837851500,77900,77900,78000,77900,10179
20240424,103300,767044575700,78000,77900,78000,77900,66168
20240424,103200,761889935700,78000,78000,78000,77900,10962
20240424,103100,761035571900,77900,78000,78000,77800,241296
20240424,103000,742238174300,77900,78000,78100,77900,194256
20240424,102900,727086407300,78000,78100,78100,78000,19137
20240424,102800,725592481800,78100,78100,78100,78000,17226
20240424,102700,724247697300,78100,78100,78100,78000,20911
20240424,102600,722615343500,78100,78100,78100,78000,17509
20240424,102500,721248502600,78100,78000,78100,78000,19324
20240424,102400,719739882900,78100,78100,78100,78000,18207
20240424,102300,718318557600,78000,78100,78100,78000,10858
20240424,102200,717470930200,78000,78100,78100,78000,11820
20240424,102100,716548589900,78000,78000,78100,78000,90954
20240424,102000,709445717200,78100,78100,78100,78000,34755
20240424,101900,706731624900,78100,78100,78100,78000,15010
20240424,101800,705559965800,78100,78000,78100,78000,21136
20240424,101700,703909711000,78000,78000,78100,78000,17270
20240424,101600,702561735200,78100,78000,78100,78000,9856
20240424,101500,701792443800,78100,78100,78100,78000,12562
20240424,101400,700811821100,78100,78000,78100,78000,10539
20240424,101300,699989182600,78000,78100,78100,78000,6370
20240424,101200,699492114500,78100,78000,78100,78000,80670
20240424,101100,693199414000,78100,78000,78100,78000,10258
20240424,101000,692398840700,78000,78100,78100,77900,118791
20240424,100900,683132266200,78100,78100,78100,78000,16618
20240424,100800,681835226100,78100,78100,78200,78000,93747
20240424,100700,674513954200,78100,78100,78100,78000,87328
20240424,100600,667693860600,78100,78000,78100,78000,12099
20240424,100500,666749193900,78000,78100,78100,78000,14598
20240424,100400,665609940200,78000,78100,78100,78000,11682
20240424,100300,664697876700,78000,78100,78100,78000,11547
20240424,100200,663796626400,78100,78000,78100,77900,50117
20240424,100100,659887059300,78000,78100,78100,77900,120463
20240424,100000,650490431100,78100,77800,78100,77800,277579
20240424,095900,628848438200,77800,77800,77900,77800,18015
20240424,095800,627446003000,77900,77900,77900,77800,16898
20240424,095700,626130866500,77900,77800,77900,77800,22437
20240424,095600,624384981200,77800,77900,77900,77800,11401
20240424,095500,623497721400,77900,77900,77900,77800,20141
20240424,095400,621929765900,77900,77900,78000,77800,24939
20240424,095300,619987706000,77900,78000,78000,77800,58663
20240424,095200,615417331100,78000,78000,78000,77800,109637
20240424,095100,606876215800,77900,77900,78000,77900,35251
20240424,095000,604129501900,78000,78000,78000,77900,13104
20240424,094900,603107957500,78000,78000,78000,77900,18631
20240424,094800,601655274100,78000,78000,78000,77900,21716
20240424,094700,599962103400,77900,77900,78000,77800,39350
20240424,094600,596896414200,77900,77700,78000,77700,231125
20240424,094500,578903835500,77700,77800,77800,77700,17892
20240424,094400,577513100300,77800,77800,77800,77700,31814
20240424,094300,575040553700,77700,77700,77800,77700,16024
20240424,094200,573795272600,77700,77800,77800,77700,20879
20240424,094100,572172230200,77800,77800,77900,77700,83867
20240424,094000,565647580600,77800,77800,77900,77700,44943
20240424,093900,562151547300,77800,78000,78000,77700,232408
20240424,093800,544060039100,78000,77900,78000,77900,12562
20240424,093700,543080989200,77900,78000,78100,77900,180291
20240424,093600,529019085100,78000,78100,78100,78000,22677
20240424,093500,527249112700,78000,78100,78100,78000,24162
20240424,093400,525363139000,78000,78100,78100,78000,22685
20240424,093300,523592089800,78000,78100,78100,78000,23384
20240424,093200,521766574400,78000,78100,78100,78000,15459
20240424,093100,520559834400,78000,78100,78200,78000,80895
20240424,093000,514242313900,78100,78000,78200,78000,43849
20240424,092900,510818419000,78000,78100,78200,78000,93267
20240424,092800,503534107400,78000,78100,78200,78000,156724
20240424,092700,491293294000,78100,78200,78200,78100,17656
20240424,092600,489913773900,78100,78100,78200,78000,57967
20240424,092500,485385029000,78100,78100,78200,78000,192261
20240424,092400,470369376300,78100,78100,78100,77900,178156
20240424,092300,456472620000,78100,78000,78100,78000,42790
20240424,092200,453133481200,78000,78000,78100,78000,23804
20240424,092100,451275570200,78100,78100,78100,78000,32682
20240424,092000,448724652800,78100,78000,78100,78000,33659
20240424,091900,446097384400,78100,77900,78100,77900,120765
20240424,091800,436679300900,77900,78000,78000,77800,208612
20240424,091700,420428921100,77900,78000,78000,77900,54727
20240424,091600,416161892600,78000,78000,78100,77900,159386
20240424,091500,403729633300,78000,78000,78200,78000,106338
20240424,091400,395425351800,78000,78100,78300,78000,289483
20240424,091300,372803254100,78200,78100,78200,78000,204459
20240424,091200,356826919100,78100,77900,78200,77900,311026
20240424,091100,332545477500,77900,77900,78000,77800,184229
20240424,091000,318186727600,77800,77800,77900,77700,124804
20240424,090900,308473143700,77700,77700,77800,77600,200210
20240424,090800,292913143300,77700,77800,77900,77700,166841
20240424,090700,279936541700,77800,77800,77900,77700,230403
20240424,090600,262009968400,77800,78000,78000,77700,209729
20240424,090500,245686911100,78000,77800,78100,77800,547962
20240424,090400,202967832600,77800,77800,77900,77600,330459
20240424,090300,177268096100,77700,77600,77800,77600,268248
20240424,090200,156420695100,77600,77600,77700,77500,251995
20240424,090100,136862814800,77600,77300,77600,77200,459634
20240424,090000,101302945300,77400,77500,77600,77300,1307413