stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,184600,1182387428900,76300,76300,76300,76300,1275925
20240425,184500,1182387428900,76300,76300,76300,76300,0
20240425,184400,1182387428900,76300,76300,76300,76300,0
20240425,184300,1182387428900,76300,76300,76300,76300,0
20240425,184200,1182387428900,76300,76300,76300,76300,0
20240425,184100,1182387428900,76300,76300,76300,76300,0
20240425,184000,1182387428900,76300,76300,76300,76300,0
20240425,183900,1182387428900,76300,76300,76300,76300,0
20240425,183800,1182387428900,76300,76300,76300,76300,0
20240425,183700,1182387428900,76300,76300,76300,76300,0
20240425,183600,1182387428900,76300,76300,76300,76300,0
20240425,183500,1182387428900,76300,76300,76300,76300,0
20240425,183400,1182387428900,76300,76300,76300,76300,0
20240425,183300,1182387428900,76300,76300,76300,76300,0
20240425,183200,1182387428900,76300,76300,76300,76300,0
20240425,183100,1182387428900,76300,76300,76300,76300,0
20240425,183000,1182387428900,76300,76300,76300,76300,0
20240425,182900,1182387428900,76300,76300,76300,76300,0
20240425,182800,1182387428900,76300,76300,76300,76300,0
20240425,182700,1182387428900,76300,76300,76300,76300,0
20240425,182600,1182387428900,76300,76300,76300,76300,0
20240425,182500,1182387428900,76300,76300,76300,76300,0
20240425,182400,1182387428900,76300,76300,76300,76300,0
20240425,182300,1182387428900,76300,76300,76300,76300,0
20240425,182200,1182387428900,76300,76300,76300,76300,0
20240425,182100,1182387428900,76300,76300,76300,76300,0
20240425,182000,1182387428900,76300,76300,76300,76300,0
20240425,181900,1182387428900,76300,76300,76300,76300,0
20240425,181800,1182387428900,76300,76300,76300,76300,0
20240425,181700,1182387428900,76300,76300,76300,76300,0
20240425,181600,1182387428900,76300,76300,76300,76300,1275925
20240425,181500,1182387428900,76300,76300,76300,76300,0
20240425,181400,1182387428900,76300,76300,76300,76300,0
20240425,181300,1182387428900,76300,76300,76300,76300,0
20240425,181200,1182387428900,76300,76300,76300,76300,0
20240425,181100,1182387428900,76300,76300,76300,76300,0
20240425,181000,1182387428900,76300,76300,76300,76300,0
20240425,180900,1182387428900,76300,76300,76300,76300,0
20240425,180800,1182387428900,76300,76300,76300,76300,0
20240425,180700,1182387428900,76300,76300,76300,76300,0
20240425,180600,1182387428900,76300,76300,76300,76300,0
20240425,180500,1182387428900,76300,76300,76300,76300,0
20240425,180400,1182387428900,76300,76300,76300,76300,0
20240425,180300,1182387428900,76300,76300,76300,76300,0
20240425,180200,1182387428900,76300,76300,76300,76300,0
20240425,180100,1182387428900,76300,76300,76300,76300,0
20240425,180000,1182387428900,76300,76300,76300,76300,0
20240425,175900,1182387428900,76300,76300,76300,76300,0
20240425,175800,1182387428900,76300,76300,76300,76300,0
20240425,175700,1182387428900,76300,76300,76300,76300,0
20240425,175600,1182387428900,76300,76300,76300,76300,0
20240425,175500,1182387428900,76300,76300,76300,76300,0
20240425,175400,1182387428900,76300,76300,76300,76300,0
20240425,175300,1182387428900,76300,76300,76300,76300,0
20240425,175200,1182387428900,76300,76300,76300,76300,0
20240425,175100,1182387428900,76300,76300,76300,76300,0
20240425,175000,1182387428900,76300,76300,76300,76300,0
20240425,174900,1182387428900,76300,76300,76300,76300,0
20240425,174800,1182387428900,76300,76300,76300,76300,0
20240425,174700,1182387428900,76300,76300,76300,76300,0
20240425,174600,1182387428900,76300,76300,76300,76300,1275925
20240425,174500,1182387428900,76300,76300,76300,76300,0
20240425,174400,1182387428900,76300,76300,76300,76300,0
20240425,174300,1182387428900,76300,76300,76300,76300,0
20240425,174200,1182387428900,76300,76300,76300,76300,0
20240425,174100,1182387428900,76300,76300,76300,76300,0
20240425,174000,1182387428900,76300,76300,76300,76300,0
20240425,173900,1182387428900,76300,76300,76300,76300,0
20240425,173800,1182387428900,76300,76300,76300,76300,0
20240425,173700,1182387428900,76300,76300,76300,76300,0
20240425,173600,1182387428900,76300,76300,76300,76300,0
20240425,173500,1182387428900,76300,76300,76300,76300,0
20240425,173400,1182387428900,76300,76300,76300,76300,0
20240425,173300,1182387428900,76300,76300,76300,76300,0
20240425,173200,1182387428900,76300,76300,76300,76300,0
20240425,173100,1182387428900,76300,76300,76300,76300,0
20240425,173000,1182387428900,76300,76300,76300,76300,0
20240425,172900,1182387428900,76300,76300,76300,76300,0
20240425,172800,1182387428900,76300,76300,76300,76300,0
20240425,172700,1182387428900,76300,76300,76300,76300,0
20240425,172600,1182387428900,76300,76300,76300,76300,0
20240425,172500,1182387428900,76300,76300,76300,76300,0
20240425,172400,1182387428900,76300,76300,76300,76300,0
20240425,172300,1182387428900,76300,76300,76300,76300,0
20240425,172200,1182387428900,76300,76300,76300,76300,0
20240425,172100,1182387428900,76300,76300,76300,76300,0
20240425,172000,1182387428900,76300,76300,76300,76300,0
20240425,171900,1182387428900,76300,76300,76300,76300,0
20240425,171800,1182387428900,76300,76300,76300,76300,0
20240425,171700,1182387428900,76300,76300,76300,76300,0
20240425,171600,1182387428900,76300,76300,76300,76300,1275925
20240425,171500,1182387428900,76300,76300,76300,76300,0
20240425,171400,1182387428900,76300,76300,76300,76300,0
20240425,171300,1182387428900,76300,76300,76300,76300,0
20240425,171200,1182387428900,76300,76300,76300,76300,0
20240425,171100,1182387428900,76300,76300,76300,76300,0
20240425,171000,1182387428900,76300,76300,76300,76300,0
20240425,170900,1182387428900,76300,76300,76300,76300,0
20240425,170800,1182387428900,76300,76300,76300,76300,0
20240425,170700,1182387428900,76300,76300,76300,76300,0
20240425,170600,1182387428900,76300,76300,76300,76300,0
20240425,170500,1182387428900,76300,76300,76300,76300,0
20240425,170400,1182387428900,76300,76300,76300,76300,0
20240425,170300,1182387428900,76300,76300,76300,76300,0
20240425,170200,1182387428900,76300,76300,76300,76300,0
20240425,170100,1182387428900,76300,76300,76300,76300,0
20240425,170000,1182387428900,76300,76300,76300,76300,0
20240425,165900,1182387428900,76300,76300,76300,76300,0
20240425,165800,1182387428900,76300,76300,76300,76300,0
20240425,165700,1182387428900,76300,76300,76300,76300,0
20240425,165600,1182387428900,76300,76300,76300,76300,0
20240425,165500,1182387428900,76300,76300,76300,76300,0
20240425,165400,1182387428900,76300,76300,76300,76300,0
20240425,165300,1182387428900,76300,76300,76300,76300,0
20240425,165200,1182387428900,76300,76300,76300,76300,0
20240425,165100,1182387428900,76300,76300,76300,76300,0
20240425,165000,1182387428900,76300,76300,76300,76300,0
20240425,164900,1182387428900,76300,76300,76300,76300,0
20240425,164800,1182387428900,76300,76300,76300,76300,0
20240425,164700,1182387428900,76300,76300,76300,76300,0
20240425,164600,1182387428900,76300,76300,76300,76300,1275925
20240425,164500,1182387428900,76300,76300,76300,76300,0
20240425,164400,1182387428900,76300,76300,76300,76300,0
20240425,164300,1182387428900,76300,76300,76300,76300,0
20240425,164200,1182387428900,76300,76300,76300,76300,0
20240425,164100,1182387428900,76300,76300,76300,76300,0
20240425,164000,1182387428900,76300,76300,76300,76300,0
20240425,163900,1182387428900,76300,76300,76300,76300,0
20240425,163800,1182387428900,76300,76300,76300,76300,0
20240425,163700,1182387428900,76300,76300,76300,76300,0
20240425,163600,1182387428900,76300,76300,76300,76300,0
20240425,163500,1182387428900,76300,76300,76300,76300,0
20240425,163400,1182387428900,76300,76300,76300,76300,0
20240425,163300,1182387428900,76300,76300,76300,76300,0
20240425,163200,1182387428900,76300,76300,76300,76300,0
20240425,163100,1182387428900,76300,76300,76300,76300,0
20240425,163000,1182387428900,76300,76300,76300,76300,0
20240425,162900,1182387428900,76300,76300,76300,76300,0
20240425,162800,1182387428900,76300,76300,76300,76300,0
20240425,162700,1182387428900,76300,76300,76300,76300,0
20240425,162600,1182387428900,76300,76300,76300,76300,0
20240425,162500,1182387428900,76300,76300,76300,76300,0
20240425,162400,1182387428900,76300,76300,76300,76300,0
20240425,162300,1182387428900,76300,76300,76300,76300,0
20240425,162200,1182387428900,76300,76300,76300,76300,0
20240425,162100,1182387428900,76300,76300,76300,76300,0
20240425,162000,1182387428900,76300,76300,76300,76300,0
20240425,161900,1182387428900,76300,76300,76300,76300,0
20240425,161800,1182387428900,76300,76300,76300,76300,0
20240425,161700,1182387428900,76300,76300,76300,76300,0
20240425,161600,1182387428900,76300,76300,76300,76300,1275925
20240425,161500,1182387428900,76300,76300,76300,76300,0
20240425,161400,1182387428900,76300,76300,76300,76300,0
20240425,161300,1182387428900,76300,76300,76300,76300,0
20240425,161200,1182387428900,76300,76300,76300,76300,0
20240425,161100,1182387428900,76300,76300,76300,76300,0
20240425,161000,1182387428900,76300,76300,76300,76300,0
20240425,160900,1182387428900,76300,76300,76300,76300,0
20240425,160800,1182387428900,76300,76300,76300,76300,0
20240425,160700,1182387428900,76300,76300,76300,76300,0
20240425,160600,1182387428900,76300,76300,76300,76300,0
20240425,160500,1182387428900,76300,76300,76300,76300,0
20240425,160400,1182387428900,76300,76300,76300,76300,0
20240425,160300,1182387428900,76300,76300,76300,76300,0
20240425,160200,1182387428900,76300,76300,76300,76300,0
20240425,160100,1182387428900,76300,76300,76300,76300,0
20240425,160000,1182387428900,76300,76300,76300,76300,0
20240425,155900,1182387428900,76300,76300,76300,76300,0
20240425,155800,1182387428900,76300,76300,76300,76300,0
20240425,155700,1182387428900,76300,76300,76300,76300,0
20240425,155600,1182387428900,76300,76300,76300,76300,0
20240425,155500,1182387428900,76300,76300,76300,76300,0
20240425,155400,1182387428900,76300,76300,76300,76300,0
20240425,155300,1182387428900,76300,76300,76300,76300,0
20240425,155200,1182387428900,76300,76300,76300,76300,0
20240425,155100,1182387428900,76300,76300,76300,76300,0
20240425,155000,1182387428900,76300,76300,76300,76300,0
20240425,154900,1182387428900,76300,76300,76300,76300,0
20240425,154800,1182387428900,76300,76300,76300,76300,0
20240425,154700,1182387428900,76300,76300,76300,76300,0
20240425,154600,1182387428900,76300,76300,76300,76300,1275925
20240425,154500,1182387428900,76300,76300,76300,76300,0
20240425,154400,1182387428900,76300,76300,76300,76300,0
20240425,154300,1182387428900,76300,76300,76300,76300,0
20240425,154200,1182387428900,76300,76300,76300,76300,0
20240425,154100,1182387428900,76300,76300,76300,76300,0
20240425,154000,1182387428900,76300,76300,76300,76300,0
20240425,153900,1182387428900,76300,76300,76300,76300,0
20240425,153800,1182387428900,76300,76300,76300,76300,0
20240425,153700,1182387428900,76300,76300,76300,76300,0
20240425,153600,1182387428900,76300,76300,76300,76300,0
20240425,153500,1182387428900,76300,76300,76300,76300,0
20240425,153400,1182387428900,76300,76300,76300,76300,0
20240425,153300,1182387428900,76300,76300,76300,76300,0
20240425,153200,1182387428900,76300,76300,76300,76300,0
20240425,153100,1182387428900,76300,76300,76300,76300,0
20240425,153000,1182387428900,76300,76300,76300,76300,1275925
20240425,152900,1085034351400,76500,76500,76500,76500,0
20240425,152800,1085034351400,76500,76500,76500,76500,0
20240425,152700,1085034351400,76500,76500,76500,76500,0
20240425,152600,1085034351400,76500,76500,76500,76500,0
20240425,152500,1085034351400,76500,76500,76500,76500,0
20240425,152400,1085034351400,76500,76500,76500,76500,0
20240425,152300,1085034351400,76500,76500,76500,76500,0
20240425,152200,1085034351400,76500,76500,76500,76500,0
20240425,152100,1085034351400,76500,76500,76500,76500,0
20240425,152000,1085034351400,76500,76500,76500,76500,0
20240425,151900,1085034351400,76500,76400,76500,76400,149279
20240425,151800,1073627892500,76500,76400,76500,76400,39155
20240425,151700,1070635613200,76500,76400,76500,76400,36345
20240425,151600,1067857740000,76400,76400,76500,76400,31662
20240425,151500,1065437600100,76400,76500,76500,76400,33517
20240425,151400,1062875809500,76500,76400,76500,76400,30222
20240425,151300,1060566120200,76400,76500,76500,76400,24775
20240425,151200,1058672711400,76500,76500,76500,76400,30413
20240425,151100,1056348428000,76500,76400,76600,76400,96633
20240425,151000,1048956622400,76500,76400,76500,76400,123667
20240425,150900,1039497495800,76500,76400,76500,76400,45857
20240425,150800,1035990409000,76500,76500,76500,76400,19800
20240425,150700,1034477176000,76400,76500,76500,76400,30060
20240425,150600,1032179938900,76500,76500,76600,76400,172716
20240425,150500,1018968625800,76500,76500,76600,76500,190830
20240425,150400,1004369503600,76600,76500,76600,76500,72728
20240425,150300,998803968300,76500,76500,76600,76500,26192
20240425,150200,996799724600,76500,76500,76600,76500,30699
20240425,150100,994450626400,76500,76600,76600,76500,20185
20240425,150000,992905764500,76500,76500,76600,76500,14796
20240425,145900,991773185300,76600,76600,76600,76500,14955
20240425,145800,990628401700,76500,76600,76600,76500,24109
20240425,145700,988782717400,76600,76500,76600,76500,13539
20240425,145600,987746513900,76500,76500,76600,76500,17042
20240425,145500,986442072900,76500,76500,76600,76500,15276
20240425,145400,985272940100,76500,76500,76600,76500,25718
20240425,145300,983304877500,76600,76500,76600,76500,28689
20240425,145200,981109669300,76600,76500,76600,76500,18579
20240425,145100,979687877200,76500,76500,76600,76500,28887
20240425,145000,977477222900,76600,76600,76600,76500,18564
20240425,144900,976056180800,76600,76500,76600,76500,17343
20240425,144800,974728544500,76500,76500,76600,76500,20018
20240425,144700,973196002700,76600,76500,76600,76500,16598
20240425,144600,971925428200,76500,76600,76600,76500,19429
20240425,144500,970437908800,76500,76600,76600,76500,15153
20240425,144400,969277992100,76600,76500,76600,76500,12104
20240425,144300,968351613400,76500,76600,76600,76500,18666
20240425,144200,966923159500,76500,76500,76600,76500,16824
20240425,144100,965635655200,76500,76500,76600,76500,11255
20240425,144000,964774211200,76500,76600,76600,76500,11060
20240425,143900,963927696100,76500,76500,76700,76500,195335
20240425,143800,948965261500,76600,76600,76600,76500,13765
20240425,143700,947911502700,76600,76600,76600,76500,13370
20240425,143600,946888369500,76500,76500,76600,76500,13286
20240425,143500,945871495700,76600,76500,76600,76500,10144
20240425,143400,945095152200,76500,76500,76600,76500,12150
20240425,143300,944165251500,76600,76600,76700,76500,67508
20240425,143200,938994241800,76600,76600,76700,76600,18641
20240425,143100,937565934900,76600,76600,76700,76600,65948
20240425,143000,932513934400,76600,76600,76700,76600,9207
20240425,142900,931808378700,76600,76600,76700,76600,9883
20240425,142800,931051149200,76600,76600,76700,76600,9247
20240425,142700,930342585900,76600,76700,76700,76600,8858
20240425,142600,929663853100,76600,76600,76700,76600,8561
20240425,142500,929007801300,76700,76600,76700,76600,9092
20240425,142400,928311089800,76700,76600,76700,76600,11761
20240425,142300,927410021600,76600,76600,76700,76600,24050
20240425,142200,925567638600,76600,76600,76700,76600,217989
20240425,142100,908868811600,76600,76600,76700,76600,31132
20240425,142000,906483825100,76700,76600,76700,76600,48223
20240425,141900,902789027800,76600,76600,76700,76600,17765
20240425,141800,901427946700,76700,76600,76700,76600,29723
20240425,141700,899150812500,76700,76600,76700,76600,20185
20240425,141600,897604149500,76600,76700,76700,76600,13193
20240425,141500,896593216500,76600,76700,76700,76600,9621
20240425,141400,895855864500,76600,76700,76700,76600,8546
20240425,141300,895200859500,76600,76600,76700,76600,20614
20240425,141200,893620440600,76600,76700,76800,76600,32157
20240425,141100,891153862400,76800,76700,76800,76600,228075
20240425,141000,873660567400,76700,76700,76800,76700,10268
20240425,140900,872872786100,76700,76800,76800,76700,8299
20240425,140800,872236012700,76800,76800,76800,76700,13013
20240425,140700,871237650000,76800,76700,76800,76700,14740
20240425,140600,870106384500,76700,76800,76800,76700,9818
20240425,140500,869353084200,76700,76800,76800,76700,10801
20240425,140400,868524272000,76700,76800,76800,76700,9054
20240425,140300,867829690600,76800,76800,76800,76700,11830
20240425,140200,866922164500,76800,76700,76800,76700,8272
20240425,140100,866287486300,76700,76800,76800,76700,10678
20240425,140000,865468314200,76700,76800,76800,76700,5440
20240425,135900,865050941300,76700,76700,76800,76700,8017
20240425,135800,864435656700,76800,76700,76800,76700,7333
20240425,135700,863872926400,76800,76700,76800,76700,6278
20240425,135600,863391233600,76700,76600,76800,76600,372852
20240425,135500,834822943700,76700,76600,76700,76600,20922
20240425,135400,833220012300,76600,76600,76700,76600,9615
20240425,135300,832483112400,76600,76700,76700,76600,13550
20240425,135200,831444831100,76600,76600,76700,76600,13346
20240425,135100,830422320000,76600,76700,76700,76600,12269
20240425,135000,829482228000,76700,76600,76700,76600,10182
20240425,134900,828701936500,76700,76700,76700,76600,27455
20240425,134800,826598085600,76700,76600,76700,76600,13019
20240425,134700,825600339200,76600,76600,76700,76600,11088
20240425,134600,824750501900,76700,76600,76700,76600,50212
20240425,134500,820899706300,76700,76600,76700,76600,9893
20240425,134400,820141505100,76700,76700,76700,76600,12212
20240425,134300,819205795000,76700,76600,76700,76600,13882
20240425,134200,818141865300,76700,76700,76700,76600,7429
20240425,134100,817572524800,76700,76600,76700,76600,8935
20240425,134000,816887539700,76600,76600,76700,76600,8355
20240425,133900,816247064000,76600,76600,76700,76600,5973
20240425,133800,815789208800,76600,76700,76700,76600,4493
20240425,133700,815444834500,76700,76800,76800,76600,33676
20240425,133600,812862109700,76800,76700,76800,76600,119143
20240425,133500,803724071700,76700,76700,76700,76600,7056
20240425,133400,803183157700,76600,76700,76700,76600,6208
20240425,133300,802707281900,76600,76600,76700,76600,5896
20240425,133200,802255353800,76700,76700,76700,76600,6795
20240425,133100,801734530500,76700,76700,76700,76600,6499
20240425,133000,801236265200,76700,76600,76800,76600,118977
20240425,132900,792110862000,76700,76800,76800,76600,264072
20240425,132800,771856539400,76700,76700,76800,76700,7992
20240425,132700,771243360800,76800,76800,76900,76700,184939
20240425,132600,757040736200,76900,76900,76900,76800,43667
20240425,132500,753686930600,76900,76800,76900,76800,16765
20240425,132400,752398507200,76900,76800,76900,76800,3881
20240425,132300,752100185300,76900,76900,76900,76800,7773
20240425,132200,751502645100,76800,76800,76900,76800,6745
20240425,132100,750984055400,76800,76800,76900,76800,4585
20240425,132000,750631704600,76800,76800,76900,76800,5589
20240425,131900,750202201400,76800,76900,76900,76800,59201
20240425,131800,745649707200,76900,77000,77000,76900,81085
20240425,131700,739414053000,76900,76900,77000,76900,11201
20240425,131600,738552510000,77000,77000,77000,76900,7452
20240425,131500,737978846800,77000,76900,77000,76900,14515
20240425,131400,736862050600,76900,77000,77000,76900,6194
20240425,131300,736385432000,77000,76900,77000,76900,16053
20240425,131200,735149879600,77000,76900,77000,76800,134975
20240425,131100,724770166200,76800,76800,76900,76800,17868
20240425,131000,723396308300,76900,76900,76900,76800,5386
20240425,130900,722982386600,76800,76900,76900,76800,8972
20240425,130800,722293069200,76900,76800,76900,76800,6139
20240425,130700,721821359200,76800,76900,76900,76800,5089
20240425,130600,721430304100,76900,76900,76900,76800,11378
20240425,130500,720555705700,76800,76900,76900,76800,34052
20240425,130400,717937499300,76800,76800,76900,76800,12808
20240425,130300,716953079700,76900,76800,76900,76800,12536
20240425,130200,715989952900,76900,76900,76900,76800,7538
20240425,130100,715410686700,76800,76900,76900,76800,6759
20240425,130000,714891320200,76800,76800,76900,76800,13495
20240425,125900,713854051600,76900,76800,76900,76800,5794
20240425,125800,713408676500,76800,76900,76900,76800,15506
20240425,125700,712217441200,76900,76900,76900,76800,4639
20240425,125600,711860864600,76900,76800,76900,76800,11023
20240425,125500,711013892600,76900,76800,76900,76800,6163
20240425,125400,710540114400,76900,76900,76900,76800,7073
20240425,125300,709996502500,76800,76900,76900,76800,3799
20240425,125200,709704515900,76900,76900,76900,76800,5470
20240425,125100,709284181700,76800,76900,76900,76800,4706
20240425,125000,708922491800,76900,76800,76900,76800,9158
20240425,124900,708218428500,76800,76900,76900,76800,6433
20240425,124800,707723898400,76900,76900,76900,76800,7015
20240425,124700,707184884700,76900,76900,76900,76800,4583
20240425,124600,706832670200,76900,76800,76900,76800,4015
20240425,124500,706524109500,76900,76800,76900,76800,3466
20240425,124400,706257742000,76900,76900,76900,76800,4152
20240425,124300,705938659600,76900,76900,76900,76800,4624
20240425,124200,705583297500,76800,76900,76900,76800,3789
20240425,124100,705292076600,76900,76800,76900,76800,3132
20240425,124000,705051405500,76900,76900,76900,76800,10637
20240425,123900,704233549600,76800,76900,76900,76800,4520
20240425,123800,703886115300,76800,76800,76900,76800,5829
20240425,123700,703438021100,76900,76900,76900,76800,4707
20240425,123600,703076289000,76900,76800,76900,76800,3290
20240425,123500,702823405300,76800,76900,76900,76800,4813
20240425,123400,702453472700,76800,76900,77000,76800,87367
20240425,123300,695735276500,76900,76900,77000,76900,16504
20240425,123200,694465972900,77000,76900,77000,76800,12544
20240425,123100,693501272000,76900,76900,77000,76800,68018
20240425,123000,688270840100,76900,76900,77000,76900,13012
20240425,122900,687269550100,77000,76900,77000,76900,4988
20240425,122800,686885737300,77000,76900,77000,76900,2280
20240425,122700,686710243700,76900,76900,77000,76800,121438
20240425,122600,677371857300,76900,76800,76900,76800,4141
20240425,122500,677053652600,76800,76900,76900,76800,6392
20240425,122400,676562437200,76800,76900,76900,76800,4496
20240425,122300,676216951000,76800,76800,76900,76800,5411
20240425,122200,675801021900,76900,76900,76900,76800,3594
20240425,122100,675524851000,76900,76900,76900,76800,6359
20240425,122000,675036030200,76900,76800,76900,76800,10090
20240425,121900,674260787400,76800,76900,76900,76800,2794
20240425,121800,674046082900,76900,76800,76900,76800,2959
20240425,121700,673818678900,76900,76900,76900,76800,4107
20240425,121600,673503043900,76900,76900,76900,76800,21790
20240425,121500,671829362100,76900,76800,76900,76800,4177
20240425,121400,671508473200,76900,76800,76900,76700,22894
20240425,121300,669750217100,76800,76900,76900,76700,52623
20240425,121200,665708631100,76900,76900,76900,76800,2441
20240425,121100,665521057300,76800,76800,76900,76800,4595
20240425,121000,665167926400,76800,76900,76900,76800,3157
20240425,120900,664925342200,76900,76800,76900,76800,2977
20240425,120800,664696586700,76900,76800,76900,76800,10581
20240425,120700,663883826000,76800,76800,76900,76800,4374
20240425,120600,663547733000,76900,76800,76900,76700,111962
20240425,120500,654949057700,76900,76800,76900,76800,4483
20240425,120400,654604476800,76900,76900,76900,76800,4025
20240425,120300,654295188400,76800,76800,76900,76800,6951
20240425,120200,653760948000,76800,76800,76900,76800,4310
20240425,120100,653429806600,76900,76900,76900,76800,3645
20240425,120000,653149623200,76800,76800,76900,76800,3372
20240425,115900,652890567900,76900,76800,76900,76700,150945
20240425,115800,641298304000,76700,76700,76800,76700,6928
20240425,115700,640766574200,76800,76700,76800,76700,5283
20240425,115600,640361157300,76700,76800,76800,76700,4938
20240425,115500,639982192900,76800,76700,76800,76700,5840
20240425,115400,639534014900,76700,76700,76800,76700,5514
20240425,115300,639110890300,76700,76800,76800,76700,7679
20240425,115200,638521589700,76700,76700,76800,76700,8814
20240425,115100,637845040000,76800,76700,76800,76700,8632
20240425,115000,637182438500,76700,76800,76800,76700,13509
20240425,114900,636145862200,76700,76700,76800,76700,8115
20240425,114800,635523026700,76800,76700,76800,76700,7335
20240425,114700,634960210300,76800,76800,76800,76700,8437
20240425,114600,634312599600,76800,76800,76800,76700,6131
20240425,114500,633842092800,76800,76700,76800,76700,6665
20240425,114400,633330619700,76800,76800,76800,76700,9324
20240425,114300,632614991700,76800,76700,76800,76700,6267
20240425,114200,632134046700,76700,76800,76800,76700,21841
20240425,114100,630457539600,76700,76800,76800,76700,8641
20240425,114000,629794412800,76700,76800,76800,76700,5599
20240425,113900,629364719100,76700,76800,76800,76700,10534
20240425,113800,628556444700,76800,76800,76800,76700,7620
20240425,113700,627971388500,76800,76900,76900,76700,121704
20240425,113600,618624091400,76800,76900,76900,76800,17804
20240425,113500,617256493900,76900,76900,76900,76800,12253
20240425,113400,616315148400,76900,76800,76900,76800,9603
20240425,113300,615576875600,76800,76900,76900,76800,11863
20240425,113200,614664823800,76800,76900,76900,76800,6325
20240425,113100,614178704800,76800,76900,76900,76800,5191
20240425,113000,613779642000,76900,76800,76900,76800,12509
20240425,112900,612817871200,76800,76900,76900,76800,4636
20240425,112800,612461649700,76800,76800,76900,76700,43088
20240425,112700,609152373200,76800,76800,76900,76700,34373
20240425,112600,606512536600,76800,76800,76900,76700,43266
20240425,112500,603189971500,76800,76700,76800,76700,65280
20240425,112400,598176895300,76800,76700,76800,76700,12898
20240425,112300,597186667100,76800,76800,76800,76700,10984
20240425,112200,596343810700,76800,76800,76800,76700,12244
20240425,112100,595404403300,76800,76700,76800,76700,21837
20240425,112000,593729149200,76800,76800,76800,76700,5703
20240425,111900,593291510600,76800,76800,76800,76700,7675
20240425,111800,592702346900,76800,76800,76800,76700,4985
20240425,111700,592319844400,76800,76800,76800,76700,52182
20240425,111600,588317300300,76800,76700,76800,76700,10841
20240425,111500,587485100300,76800,76900,76900,76700,64578
20240425,111400,582526597400,76800,76900,76900,76800,49404
20240425,111300,578732201700,76900,76800,76900,76800,8150
20240425,111200,578106092400,76900,76800,76900,76800,7210
20240425,111100,577552269900,76800,76800,76900,76700,113499
20240425,111000,568835551500,76800,76900,76900,76800,17636
20240425,110900,567480837900,76800,77000,77000,76800,68465
20240425,110800,562215787100,76900,76900,77000,76900,5011
20240425,110700,561830272500,77000,76900,77000,76900,5503
20240425,110600,561406806200,76900,77000,77000,76900,12825
20240425,110500,560419636300,76900,76900,77000,76900,3695
20240425,110400,560135342100,76900,77000,77000,76900,3987
20240425,110300,559828593000,77000,76900,77100,76900,97301
20240425,110200,552336572600,76900,77000,77000,76900,6072
20240425,110100,551869494500,76900,76800,77000,76700,83692
20240425,110000,545439573000,76800,76800,76900,76700,201956
20240425,105900,529928907900,76900,76900,76900,76800,78400
20240425,105800,523907519000,76900,77000,77000,76800,217839
20240425,105700,507157958100,77000,76900,77000,76900,7858
20240425,105600,506553498800,76900,77000,77000,76900,13828
20240425,105500,505489917600,77000,77000,77000,76900,11739
20240425,105400,504586897400,77000,76900,77100,76900,93976
20240425,105300,497351561000,77000,77000,77000,76900,21791
20240425,105200,495674322600,77000,76900,77000,76900,7940
20240425,105100,495063317900,77000,77100,77100,76900,58445
20240425,105000,490563723200,77100,77000,77100,77000,11477
20240425,104900,489679890300,77100,77000,77100,76900,48008
20240425,104800,485983715700,77100,77100,77100,77000,10147
20240425,104700,485202002700,77000,77000,77100,77000,4966
20240425,104600,484819537500,77000,77000,77100,76900,21324
20240425,104500,483177841600,77000,77100,77100,76900,86746
20240425,104400,476498348300,77100,77000,77100,77000,3966
20240425,104300,476192802000,77100,77100,77200,77000,24739
20240425,104200,474285412100,77100,77100,77200,77100,5522
20240425,104100,473859454500,77100,77100,77200,77100,3616
20240425,104000,473580535800,77200,77100,77200,77000,32687
20240425,103900,471060531000,77100,77000,77100,77000,3729
20240425,103800,470773247800,77000,77100,77100,76900,205655
20240425,103700,454937795300,77100,77100,77100,77000,4192
20240425,103600,454614887200,77000,77100,77100,77000,5945
20240425,103500,454156824200,77100,77200,77200,77000,62639
20240425,103400,449327271500,77200,77100,77200,77100,5423
20240425,103300,448908971200,77200,77300,77300,77100,32658
20240425,103200,446387714300,77200,77200,77300,77200,12042
20240425,103100,445457906400,77300,77200,77300,77200,38344
20240425,103000,442497638700,77300,77200,77300,77100,57612
20240425,102900,438050053200,77100,77100,77200,77100,7000
20240425,102800,437510031900,77200,77200,77200,77100,16998
20240425,102700,436198612400,77200,77200,77200,77100,9050
20240425,102600,435500395500,77200,77200,77200,77100,11555
20240425,102500,434608544000,77200,77200,77200,77100,13034
20240425,102400,433603158300,77200,77100,77200,77000,94985
20240425,102300,426279830500,77000,77000,77100,77000,54660
20240425,102200,422070322000,77100,77100,77100,77000,12991
20240425,102100,421069780400,77100,77100,77100,77000,10317
20240425,102000,420275210100,77100,77000,77100,77000,9246
20240425,101900,419562971200,77100,77000,77100,77000,5345
20240425,101800,419151246400,77000,77100,77100,77000,5027
20240425,101700,418763899100,77100,77100,77100,77000,93365
20240425,101600,411569890000,77100,77000,77100,77000,10059
20240425,101500,410794921000,77100,77200,77200,77000,84572
20240425,101400,404275079900,77200,77200,77200,77100,83540
20240425,101300,397833818700,77100,77100,77200,77100,5665
20240425,101200,397396871900,77100,77200,77200,77100,4076
20240425,101100,397082450000,77200,77200,77200,77100,6136
20240425,101000,396609074400,77200,77200,77200,77100,5936
20240425,100900,396151102900,77100,77200,77200,77100,6179
20240425,100800,395674312100,77200,77200,77200,77100,7949
20240425,100700,395060776300,77200,77200,77300,77100,12678
20240425,100600,394082188000,77200,77300,77300,77100,34416
20240425,100500,391425092100,77300,77300,77300,77200,11207
20240425,100400,390559036100,77300,77200,77400,77200,50334
20240425,100300,386668393700,77300,77200,77300,77100,34190
20240425,100200,384029321600,77200,77200,77200,77100,8796
20240425,100100,383350668000,77200,77300,77300,77100,93224
20240425,100000,376153843600,77300,77300,77300,77200,4771
20240425,095900,375785224400,77300,77300,77400,77200,25736
20240425,095800,373795902700,77200,77300,77400,77200,26326
20240425,095700,371760994400,77300,77300,77400,77200,61002
20240425,095600,367045651900,77300,77300,77300,77200,17715
20240425,095500,365676509500,77300,77400,77400,77200,53510
20240425,095400,361540101400,77400,77400,77400,77300,11563
20240425,095300,360645530100,77300,77400,77400,77300,6364
20240425,095200,360153142300,77400,77400,77400,77200,118017
20240425,095100,351029715100,77400,77400,77400,77300,21154
20240425,095000,349392630700,77400,77300,77400,77200,81058
20240425,094900,343126696300,77200,77300,77300,77200,7724
20240425,094800,342529855600,77300,77200,77300,77200,7310
20240425,094700,341965040300,77300,77200,77300,77200,7035
20240425,094600,341421474000,77300,77200,77300,77200,14719
20240425,094500,340284818900,77300,77200,77300,77100,94623
20240425,094400,332979704400,77200,77200,77200,77100,14892
20240425,094300,331831182700,77200,77200,77200,77100,9795
20240425,094200,331075532400,77200,77200,77200,77100,12270
20240425,094100,330128838000,77200,77100,77200,77000,52523
20240425,094000,326079215400,77100,77200,77200,77000,90813
20240425,093900,319077413800,77200,77200,77200,77100,6677
20240425,093800,318562129400,77200,77300,77300,77100,71087
20240425,093700,313074656400,77300,77300,77300,77100,115274
20240425,093600,304175306400,77300,77300,77300,77200,13241
20240425,093500,303151952800,77300,77200,77300,77200,24158
20240425,093400,301284981400,77200,77200,77300,77100,74959
20240425,093300,295498309600,77200,77300,77300,77100,47124
20240425,093200,291860321200,77300,77200,77300,77100,39833
20240425,093100,288785051800,77200,77200,77300,77100,41739
20240425,093000,285563938300,77200,77100,77200,77000,40390
20240425,092900,282450254000,77100,77000,77100,76900,12883
20240425,092800,281457887600,77000,76900,77100,76900,42719
20240425,092700,278168879900,77000,77000,77100,76900,67649
20240425,092600,272959959300,77100,77000,77100,77000,13834
20240425,092500,271894354300,77000,77000,77100,77000,18430
20240425,092400,270474825900,77000,77000,77100,76900,39765
20240425,092300,267413112500,77000,77100,77100,76900,169491
20240425,092200,254361801500,77100,77000,77100,77000,14645
20240425,092100,253233647500,77100,77000,77100,77000,71195
20240425,092000,247745730700,77000,77000,77100,76900,74245
20240425,091900,242025919800,77000,77000,77100,76900,78694
20240425,091800,235966227700,77000,77000,77100,76900,247611
20240425,091700,216899129900,77100,77100,77100,77000,23897
20240425,091600,215058222100,77100,77100,77100,77000,28520
20240425,091500,212861383000,77100,77200,77200,77000,121090
20240425,091400,203524792200,77200,77300,77300,77100,47997
20240425,091300,199818281000,77200,77100,77300,77100,62802
20240425,091200,194970146600,77100,77100,77200,77000,174152
20240425,091100,181542268700,77200,77200,77200,77100,31515
20240425,091000,179111035100,77200,77200,77300,77100,190793
20240425,090900,164380897100,77300,77400,77400,77200,88674
20240425,090800,157525852100,77300,77500,77500,77300,131290
20240425,090700,147357356100,77500,77300,77500,77300,66118
20240425,090600,142237770600,77400,77400,77400,77200,58893
20240425,090500,137685712800,77300,77400,77400,77200,167096
20240425,090400,124768288700,77400,77400,77400,77200,99730
20240425,090300,117057767900,77400,77100,77400,77000,113841
20240425,090200,108264977300,77100,77000,77200,76800,253804
20240425,090100,88742125600,76900,77100,77100,76800,225398
20240425,090000,71398660900,77100,77300,77300,77000,916905