stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,184600,939103191000,76700,76700,76700,76700,922672
20240426,184500,939103191000,76700,76700,76700,76700,0
20240426,184400,939103191000,76700,76700,76700,76700,0
20240426,184300,939103191000,76700,76700,76700,76700,0
20240426,184200,939103191000,76700,76700,76700,76700,0
20240426,184100,939103191000,76700,76700,76700,76700,0
20240426,184000,939103191000,76700,76700,76700,76700,0
20240426,183900,939103191000,76700,76700,76700,76700,0
20240426,183800,939103191000,76700,76700,76700,76700,0
20240426,183700,939103191000,76700,76700,76700,76700,0
20240426,183600,939103191000,76700,76700,76700,76700,0
20240426,183500,939103191000,76700,76700,76700,76700,0
20240426,183400,939103191000,76700,76700,76700,76700,0
20240426,183300,939103191000,76700,76700,76700,76700,0
20240426,183200,939103191000,76700,76700,76700,76700,0
20240426,183100,939103191000,76700,76700,76700,76700,0
20240426,183000,939103191000,76700,76700,76700,76700,0
20240426,182900,939103191000,76700,76700,76700,76700,0
20240426,182800,939103191000,76700,76700,76700,76700,0
20240426,182700,939103191000,76700,76700,76700,76700,0
20240426,182600,939103191000,76700,76700,76700,76700,0
20240426,182500,939103191000,76700,76700,76700,76700,0
20240426,182400,939103191000,76700,76700,76700,76700,0
20240426,182300,939103191000,76700,76700,76700,76700,0
20240426,182200,939103191000,76700,76700,76700,76700,0
20240426,182100,939103191000,76700,76700,76700,76700,0
20240426,182000,939103191000,76700,76700,76700,76700,0
20240426,181900,939103191000,76700,76700,76700,76700,0
20240426,181800,939103191000,76700,76700,76700,76700,0
20240426,181700,939103191000,76700,76700,76700,76700,0
20240426,181600,939103191000,76700,76700,76700,76700,922672
20240426,181500,939103191000,76700,76700,76700,76700,0
20240426,181400,939103191000,76700,76700,76700,76700,0
20240426,181300,939103191000,76700,76700,76700,76700,0
20240426,181200,939103191000,76700,76700,76700,76700,0
20240426,181100,939103191000,76700,76700,76700,76700,0
20240426,181000,939103191000,76700,76700,76700,76700,0
20240426,180900,939103191000,76700,76700,76700,76700,0
20240426,180800,939103191000,76700,76700,76700,76700,0
20240426,180700,939103191000,76700,76700,76700,76700,0
20240426,180600,939103191000,76700,76700,76700,76700,0
20240426,180500,939103191000,76700,76700,76700,76700,0
20240426,180400,939103191000,76700,76700,76700,76700,0
20240426,180300,939103191000,76700,76700,76700,76700,0
20240426,180200,939103191000,76700,76700,76700,76700,0
20240426,180100,939103191000,76700,76700,76700,76700,0
20240426,180000,939103191000,76700,76700,76700,76700,0
20240426,175900,939103191000,76700,76700,76700,76700,0
20240426,175800,939103191000,76700,76700,76700,76700,0
20240426,175700,939103191000,76700,76700,76700,76700,0
20240426,175600,939103191000,76700,76700,76700,76700,0
20240426,175500,939103191000,76700,76700,76700,76700,0
20240426,175400,939103191000,76700,76700,76700,76700,0
20240426,175300,939103191000,76700,76700,76700,76700,0
20240426,175200,939103191000,76700,76700,76700,76700,0
20240426,175100,939103191000,76700,76700,76700,76700,0
20240426,175000,939103191000,76700,76700,76700,76700,0
20240426,174900,939103191000,76700,76700,76700,76700,0
20240426,174800,939103191000,76700,76700,76700,76700,0
20240426,174700,939103191000,76700,76700,76700,76700,0
20240426,174600,939103191000,76700,76700,76700,76700,922672
20240426,174500,939103191000,76700,76700,76700,76700,0
20240426,174400,939103191000,76700,76700,76700,76700,0
20240426,174300,939103191000,76700,76700,76700,76700,0
20240426,174200,939103191000,76700,76700,76700,76700,0
20240426,174100,939103191000,76700,76700,76700,76700,0
20240426,174000,939103191000,76700,76700,76700,76700,0
20240426,173900,939103191000,76700,76700,76700,76700,0
20240426,173800,939103191000,76700,76700,76700,76700,0
20240426,173700,939103191000,76700,76700,76700,76700,0
20240426,173600,939103191000,76700,76700,76700,76700,0
20240426,173500,939103191000,76700,76700,76700,76700,0
20240426,173400,939103191000,76700,76700,76700,76700,0
20240426,173300,939103191000,76700,76700,76700,76700,0
20240426,173200,939103191000,76700,76700,76700,76700,0
20240426,173100,939103191000,76700,76700,76700,76700,0
20240426,173000,939103191000,76700,76700,76700,76700,0
20240426,172900,939103191000,76700,76700,76700,76700,0
20240426,172800,939103191000,76700,76700,76700,76700,0
20240426,172700,939103191000,76700,76700,76700,76700,0
20240426,172600,939103191000,76700,76700,76700,76700,0
20240426,172500,939103191000,76700,76700,76700,76700,0
20240426,172400,939103191000,76700,76700,76700,76700,0
20240426,172300,939103191000,76700,76700,76700,76700,0
20240426,172200,939103191000,76700,76700,76700,76700,0
20240426,172100,939103191000,76700,76700,76700,76700,0
20240426,172000,939103191000,76700,76700,76700,76700,0
20240426,171900,939103191000,76700,76700,76700,76700,0
20240426,171800,939103191000,76700,76700,76700,76700,0
20240426,171700,939103191000,76700,76700,76700,76700,0
20240426,171600,939103191000,76700,76700,76700,76700,922672
20240426,171500,939103191000,76700,76700,76700,76700,0
20240426,171400,939103191000,76700,76700,76700,76700,0
20240426,171300,939103191000,76700,76700,76700,76700,0
20240426,171200,939103191000,76700,76700,76700,76700,0
20240426,171100,939103191000,76700,76700,76700,76700,0
20240426,171000,939103191000,76700,76700,76700,76700,0
20240426,170900,939103191000,76700,76700,76700,76700,0
20240426,170800,939103191000,76700,76700,76700,76700,0
20240426,170700,939103191000,76700,76700,76700,76700,0
20240426,170600,939103191000,76700,76700,76700,76700,0
20240426,170500,939103191000,76700,76700,76700,76700,0
20240426,170400,939103191000,76700,76700,76700,76700,0
20240426,170300,939103191000,76700,76700,76700,76700,0
20240426,170200,939103191000,76700,76700,76700,76700,0
20240426,170100,939103191000,76700,76700,76700,76700,0
20240426,170000,939103191000,76700,76700,76700,76700,0
20240426,165900,939103191000,76700,76700,76700,76700,0
20240426,165800,939103191000,76700,76700,76700,76700,0
20240426,165700,939103191000,76700,76700,76700,76700,0
20240426,165600,939103191000,76700,76700,76700,76700,0
20240426,165500,939103191000,76700,76700,76700,76700,0
20240426,165400,939103191000,76700,76700,76700,76700,0
20240426,165300,939103191000,76700,76700,76700,76700,0
20240426,165200,939103191000,76700,76700,76700,76700,0
20240426,165100,939103191000,76700,76700,76700,76700,0
20240426,165000,939103191000,76700,76700,76700,76700,0
20240426,164900,939103191000,76700,76700,76700,76700,0
20240426,164800,939103191000,76700,76700,76700,76700,0
20240426,164700,939103191000,76700,76700,76700,76700,0
20240426,164600,939103191000,76700,76700,76700,76700,922672
20240426,164500,939103191000,76700,76700,76700,76700,0
20240426,164400,939103191000,76700,76700,76700,76700,0
20240426,164300,939103191000,76700,76700,76700,76700,0
20240426,164200,939103191000,76700,76700,76700,76700,0
20240426,164100,939103191000,76700,76700,76700,76700,0
20240426,164000,939103191000,76700,76700,76700,76700,0
20240426,163900,939103191000,76700,76700,76700,76700,0
20240426,163800,939103191000,76700,76700,76700,76700,0
20240426,163700,939103191000,76700,76700,76700,76700,0
20240426,163600,939103191000,76700,76700,76700,76700,0
20240426,163500,939103191000,76700,76700,76700,76700,0
20240426,163400,939103191000,76700,76700,76700,76700,0
20240426,163300,939103191000,76700,76700,76700,76700,0
20240426,163200,939103191000,76700,76700,76700,76700,0
20240426,163100,939103191000,76700,76700,76700,76700,0
20240426,163000,939103191000,76700,76700,76700,76700,0
20240426,162900,939103191000,76700,76700,76700,76700,0
20240426,162800,939103191000,76700,76700,76700,76700,0
20240426,162700,939103191000,76700,76700,76700,76700,0
20240426,162600,939103191000,76700,76700,76700,76700,0
20240426,162500,939103191000,76700,76700,76700,76700,0
20240426,162400,939103191000,76700,76700,76700,76700,0
20240426,162300,939103191000,76700,76700,76700,76700,0
20240426,162200,939103191000,76700,76700,76700,76700,0
20240426,162100,939103191000,76700,76700,76700,76700,0
20240426,162000,939103191000,76700,76700,76700,76700,0
20240426,161900,939103191000,76700,76700,76700,76700,0
20240426,161800,939103191000,76700,76700,76700,76700,0
20240426,161700,939103191000,76700,76700,76700,76700,0
20240426,161600,939103191000,76700,76700,76700,76700,922672
20240426,161500,939103191000,76700,76700,76700,76700,0
20240426,161400,939103191000,76700,76700,76700,76700,0
20240426,161300,939103191000,76700,76700,76700,76700,0
20240426,161200,939103191000,76700,76700,76700,76700,0
20240426,161100,939103191000,76700,76700,76700,76700,0
20240426,161000,939103191000,76700,76700,76700,76700,0
20240426,160900,939103191000,76700,76700,76700,76700,0
20240426,160800,939103191000,76700,76700,76700,76700,0
20240426,160700,939103191000,76700,76700,76700,76700,0
20240426,160600,939103191000,76700,76700,76700,76700,0
20240426,160500,939103191000,76700,76700,76700,76700,0
20240426,160400,939103191000,76700,76700,76700,76700,0
20240426,160300,939103191000,76700,76700,76700,76700,0
20240426,160200,939103191000,76700,76700,76700,76700,0
20240426,160100,939103191000,76700,76700,76700,76700,0
20240426,160000,939103191000,76700,76700,76700,76700,0
20240426,155900,939103191000,76700,76700,76700,76700,0
20240426,155800,939103191000,76700,76700,76700,76700,0
20240426,155700,939103191000,76700,76700,76700,76700,0
20240426,155600,939103191000,76700,76700,76700,76700,0
20240426,155500,939103191000,76700,76700,76700,76700,0
20240426,155400,939103191000,76700,76700,76700,76700,0
20240426,155300,939103191000,76700,76700,76700,76700,0
20240426,155200,939103191000,76700,76700,76700,76700,0
20240426,155100,939103191000,76700,76700,76700,76700,0
20240426,155000,939103191000,76700,76700,76700,76700,0
20240426,154900,939103191000,76700,76700,76700,76700,0
20240426,154800,939103191000,76700,76700,76700,76700,0
20240426,154700,939103191000,76700,76700,76700,76700,0
20240426,154600,939103191000,76700,76700,76700,76700,922672
20240426,154500,939103191000,76700,76700,76700,76700,0
20240426,154400,939103191000,76700,76700,76700,76700,0
20240426,154300,939103191000,76700,76700,76700,76700,0
20240426,154200,939103191000,76700,76700,76700,76700,0
20240426,154100,939103191000,76700,76700,76700,76700,0
20240426,154000,939103191000,76700,76700,76700,76700,0
20240426,153900,939103191000,76700,76700,76700,76700,0
20240426,153800,939103191000,76700,76700,76700,76700,0
20240426,153700,939103191000,76700,76700,76700,76700,0
20240426,153600,939103191000,76700,76700,76700,76700,0
20240426,153500,939103191000,76700,76700,76700,76700,0
20240426,153400,939103191000,76700,76700,76700,76700,0
20240426,153300,939103191000,76700,76700,76700,76700,0
20240426,153200,939103191000,76700,76700,76700,76700,0
20240426,153100,939103191000,76700,76700,76700,76700,0
20240426,153000,939103191000,76700,76700,76700,76700,922672
20240426,152900,868334248600,76800,76800,76800,76800,0
20240426,152800,868334248600,76800,76800,76800,76800,0
20240426,152700,868334248600,76800,76800,76800,76800,0
20240426,152600,868334248600,76800,76800,76800,76800,0
20240426,152500,868334248600,76800,76800,76800,76800,0
20240426,152400,868334248600,76800,76800,76800,76800,0
20240426,152300,868334248600,76800,76800,76800,76800,0
20240426,152200,868334248600,76800,76800,76800,76800,0
20240426,152100,868334248600,76800,76800,76800,76800,0
20240426,152000,868334248600,76800,76800,76800,76800,0
20240426,151900,868334248600,76800,76700,76800,76700,76799
20240426,151800,862440460600,76700,76700,76800,76700,29377
20240426,151700,860185774800,76800,76800,76800,76700,18941
20240426,151600,858731883500,76800,76800,76800,76700,18720
20240426,151500,857295323200,76800,76800,76800,76700,12338
20240426,151400,856348129000,76700,76700,76800,76700,26741
20240426,151300,854295829200,76800,76800,76800,76700,25519
20240426,151200,852336465100,76800,76700,76800,76700,28318
20240426,151100,850162131700,76800,76700,76800,76700,19336
20240426,151000,848677840300,76700,76700,76800,76700,25676
20240426,150900,846706766200,76700,76800,76800,76700,11917
20240426,150800,845792085700,76800,76800,76800,76700,25779
20240426,150700,843813011400,76800,76700,76800,76700,24739
20240426,150600,841913815900,76700,76800,76800,76700,16648
20240426,150500,840636177100,76700,76800,76800,76700,17510
20240426,150400,839292546400,76700,76800,76800,76700,18543
20240426,150300,837869686200,76800,76700,76800,76700,17510
20240426,150200,836526044600,76700,76800,76800,76700,13726
20240426,150100,835472853100,76800,76800,76800,76700,29509
20240426,150000,833207398400,76800,76800,76800,76700,21808
20240426,145900,831533642600,76800,76700,76800,76700,14399
20240426,145800,830428548700,76800,76700,76800,76700,13281
20240426,145700,829409374600,76800,76700,76800,76700,9496
20240426,145600,828680633000,76800,76700,76800,76700,15450
20240426,145500,827494830400,76800,76800,76800,76700,17066
20240426,145400,826184564600,76700,76800,76800,76700,8321
20240426,145300,825545877900,76800,76800,76900,76700,147051
20240426,145200,814252626200,76800,76800,76800,76700,9832
20240426,145100,813498103300,76800,76700,76800,76700,11542
20240426,145000,812612513600,76700,76700,76800,76700,37405
20240426,144900,809743091300,76700,76700,76800,76700,10365
20240426,144800,808947694900,76800,76700,76800,76600,63313
20240426,144700,804091988800,76700,76700,76700,76600,30920
20240426,144600,801720734900,76700,76600,76700,76600,15724
20240426,144500,800515498500,76600,76700,76700,76600,14296
20240426,144400,799419550500,76600,76600,76700,76600,10081
20240426,144300,798647027800,76600,76700,76700,76600,19688
20240426,144200,797138623000,76600,76600,76700,76500,91739
20240426,144100,790111459500,76600,76600,76700,76500,67881
20240426,144000,784911682700,76600,76600,76700,76600,35764
20240426,143900,782171871700,76700,76600,76700,76600,23754
20240426,143800,780352115500,76600,76700,76700,76600,11854
20240426,143700,779443782000,76700,76600,76700,76600,20264
20240426,143600,777891130400,76600,76700,76700,76600,14686
20240426,143500,776765951300,76700,76600,76700,76600,10061
20240426,143400,775995061600,76700,76600,76700,76600,12600
20240426,143300,775029464900,76700,76600,76700,76600,27764
20240426,143200,772900689300,76600,76700,76700,76600,11625
20240426,143100,772009923800,76600,76700,76700,76600,10278
20240426,143000,771222354000,76700,76600,76700,76600,9727
20240426,142900,770476864400,76600,76800,76800,76600,73136
20240426,142800,764867623900,76700,76700,76800,76700,27182
20240426,142700,762782604800,76700,76800,76800,76700,9769
20240426,142600,762033089000,76700,76700,76800,76700,9054
20240426,142500,761338474800,76800,76800,76800,76700,13382
20240426,142400,760311835600,76800,76800,76800,76700,8377
20240426,142300,759669060300,76800,76700,76800,76700,13737
20240426,142200,758614970100,76700,76700,76800,76700,9473
20240426,142100,757888106000,76800,76700,76800,76700,11419
20240426,142000,757011991400,76700,76800,76800,76700,10417
20240426,141900,756212722400,76800,76800,76800,76700,34150
20240426,141800,753593198100,76700,76800,76800,76700,29789
20240426,141700,751308197200,76800,76800,76800,76700,13255
20240426,141600,750291371900,76800,76700,76800,76700,19588
20240426,141500,748788070300,76800,76700,76800,76700,13427
20240426,141400,747757729600,76700,76800,76800,76700,9901
20240426,141300,746998030000,76800,76700,76800,76700,9306
20240426,141200,746283953500,76700,76800,76800,76700,9325
20240426,141100,745568186400,76800,76700,76800,76700,7072
20240426,141000,745025513300,76800,76700,76800,76700,6779
20240426,140900,744505232500,76700,76800,76800,76700,8622
20240426,140800,743843613200,76800,76700,76800,76700,11252
20240426,140700,742980093900,76700,76700,76800,76700,10680
20240426,140600,742160672100,76800,76700,76800,76700,9285
20240426,140500,741448231200,76800,76800,76800,76700,7297
20240426,140400,740888291100,76700,76700,76800,76700,7346
20240426,140300,740324549400,76700,76800,76800,76700,6901
20240426,140200,739794953200,76800,76800,76800,76700,13242
20240426,140100,738778539200,76800,76800,76800,76700,7104
20240426,140000,738233355800,76800,76700,76800,76700,9848
20240426,135900,737477221900,76700,76800,76800,76700,6069
20240426,135800,737011481300,76800,76700,76800,76700,9134
20240426,135700,736310729600,76800,76800,76800,76700,5813
20240426,135600,735864637900,76800,76700,76800,76600,8990
20240426,135500,735174985100,76700,76700,76800,76600,18272
20240426,135400,733773522200,76700,76800,76800,76700,4276
20240426,135300,733445371300,76700,76600,76800,76600,11523
20240426,135200,732561538800,76600,76700,76800,76600,29070
20240426,135100,730331925000,76700,76700,76800,76700,30903
20240426,135000,727961520600,76800,76800,76800,76700,3404
20240426,134900,727700256000,76700,76700,76800,76700,4907
20240426,134800,727323686300,76700,76700,76800,76700,23198
20240426,134700,725543946300,76700,76800,76800,76700,7336
20240426,134600,724980705700,76800,76800,76800,76700,12457
20240426,134500,724024144300,76800,76800,76900,76700,15489
20240426,134400,722834721500,76800,76900,76900,76700,55088
20240426,134300,718604055200,76800,76700,76900,76600,170787
20240426,134200,705502167800,76600,76600,76700,76600,7525
20240426,134100,704925459600,76600,76700,76700,76600,5715
20240426,134000,704487409600,76700,76600,76700,76600,7435
20240426,133900,703917564200,76600,76700,76700,76600,8065
20240426,133800,703299619900,76700,76600,76700,76600,6046
20240426,133700,702836193200,76700,76600,76700,76500,152427
20240426,133600,691161855900,76600,76600,76700,76600,143838
20240426,133500,680143257000,76600,76600,76700,76600,8020
20240426,133400,679528729400,76700,76700,76700,76600,10116
20240426,133300,678753445800,76700,76600,76700,76600,6864
20240426,133200,678227250300,76700,76800,76900,76700,250093
20240426,133100,659033610400,76900,76900,76900,76800,9737
20240426,133000,658285498800,76800,76900,76900,76800,7770
20240426,132900,657688217100,76900,76900,76900,76800,16357
20240426,132800,656431050100,76900,76900,76900,76800,8477
20240426,132700,655779252500,76800,76900,76900,76800,8088
20240426,132600,655157551400,76900,76900,76900,76800,13637
20240426,132500,654109559700,76900,76900,76900,76800,8253
20240426,132400,653475208000,76900,76900,76900,76800,6392
20240426,132300,652983956500,76900,76800,76900,76800,12879
20240426,132200,651994589100,76800,76900,76900,76800,4737
20240426,132100,651630566600,76900,76900,76900,76800,5007
20240426,132000,651245832700,76900,76800,76900,76800,10685
20240426,131900,650424642500,76900,76800,76900,76800,8225
20240426,131800,649792444400,76900,76900,76900,76800,9522
20240426,131700,649060626100,76900,76900,76900,76800,4412
20240426,131600,648721470300,76900,76900,76900,76800,5932
20240426,131500,648265486100,76900,76900,76900,76800,13397
20240426,131400,647235694500,76900,76900,76900,76800,11602
20240426,131300,646343980400,76900,76900,76900,76800,17600
20240426,131200,644991786000,76800,76800,76900,76800,10324
20240426,131100,644198481300,76800,76900,76900,76800,22240
20240426,131000,642489102100,76900,76900,76900,76800,8832
20240426,130900,641810320600,76900,76800,76900,76800,6612
20240426,130800,641302087900,76900,76900,76900,76800,6184
20240426,130700,640826700500,76900,76800,76900,76800,8225
20240426,130600,640194575900,76800,76800,76900,76800,7285
20240426,130500,639634787100,76900,76900,76900,76800,8108
20240426,130400,639011807300,76900,76900,76900,76800,5173
20240426,130300,638614267200,76800,76800,76900,76800,6551
20240426,130200,638110865300,76900,76900,76900,76800,9609
20240426,130100,637372466300,76900,76900,76900,76800,2922
20240426,130000,637147920900,76900,76800,76900,76800,5279
20240426,125900,636742292500,76900,76900,76900,76800,9166
20240426,125800,636037966400,76900,76900,76900,76800,6729
20240426,125700,635520598100,76900,76900,76900,76800,8824
20240426,125600,634842201600,76900,76900,76900,76800,13103
20240426,125500,633834681700,76900,76800,76900,76800,4863
20240426,125400,633460818700,76900,77000,77000,76800,34731
20240426,125300,630789918900,77000,76900,77000,76800,45071
20240426,125200,627323880100,76900,76800,76900,76800,8450
20240426,125100,626674339600,76900,76800,76900,76800,5672
20240426,125000,626238290300,76800,76900,76900,76800,7313
20240426,124900,625676172900,76900,76900,76900,76800,4174
20240426,124800,625355319800,76900,76900,76900,76800,4853
20240426,124700,624982249100,76900,77000,77000,76800,46716
20240426,124600,621390019300,77000,77000,77000,76900,2808
20240426,124500,621173954600,77000,77000,77000,76900,4222
20240426,124400,620849157200,77000,77000,77000,76900,3810
20240426,124300,620555947200,77000,76900,77000,76900,4347
20240426,124200,620221486100,77000,77000,77100,76900,56449
20240426,124100,615874985800,77000,77100,77100,77000,5727
20240426,124000,615433740700,77000,77000,77000,76900,56154
20240426,123900,611110033600,76900,76900,77000,76800,61086
20240426,123800,606411637200,76900,77000,77000,76800,120011
20240426,123700,597183997300,76900,77000,77100,76900,178762
20240426,123600,583420514100,77000,77000,77100,77000,7243
20240426,123500,582862517200,77100,77000,77100,77000,20555
20240426,123400,581279496500,77100,77000,77100,77000,4087
20240426,123300,580964680800,77100,77100,77100,77000,4853
20240426,123200,580590863200,77100,77100,77100,77000,11234
20240426,123100,579725583100,77000,77000,77100,77000,62023
20240426,123000,574949441000,77100,77000,77100,77000,8936
20240426,122900,574260985500,77000,77100,77100,77000,15905
20240426,122800,573036091500,77100,77100,77100,77000,6640
20240426,122700,572524499300,77100,77100,77100,77000,3164
20240426,122600,572280703200,77000,77100,77100,77000,8417
20240426,122500,571631876300,77100,77100,77100,77000,16398
20240426,122400,570368045100,77100,77100,77100,77000,5065
20240426,122300,569977737500,77000,77100,77100,77000,7969
20240426,122200,569364037100,77000,77000,77100,77000,4259
20240426,122100,569035917400,77100,77000,77100,77000,3915
20240426,122000,568734330300,77100,77100,77100,77000,6669
20240426,121900,568220567500,77000,77100,77100,77000,7826
20240426,121800,567617905100,77100,77100,77100,77000,3479
20240426,121700,567349805100,77000,77100,77200,77000,16954
20240426,121600,566042890800,77100,77200,77200,77100,6526
20240426,121500,565539398400,77200,77100,77200,77100,1577
20240426,121400,565417726700,77200,77000,77200,77000,12859
20240426,121300,564426355700,77100,77100,77100,77000,16723
20240426,121200,563137054900,77000,77100,77100,77000,3359
20240426,121100,562878236100,77100,77200,77200,77000,13690
20240426,121000,561822813800,77100,77200,77200,77100,2801
20240426,120900,561606793600,77200,77200,77200,77000,20397
20240426,120800,560034104800,77100,77100,77200,77100,2411
20240426,120700,559848141600,77100,77200,77200,77000,22355
20240426,120600,558124527200,77200,77200,77200,77100,2531
20240426,120500,557929319200,77100,77200,77200,77000,35746
20240426,120400,555173280000,77200,77100,77200,77100,3434
20240426,120300,554908441700,77100,77100,77200,77000,9779
20240426,120200,554154565800,77100,77000,77100,77000,5792
20240426,120100,553708128300,77100,77000,77100,77000,2641
20240426,120000,553504569100,77100,77100,77100,77000,5443
20240426,115900,553085022000,77000,77100,77100,77000,3084
20240426,115800,552847295600,77100,77000,77100,77000,15856
20240426,115700,551625212300,77100,77100,77100,77000,3077
20240426,115600,551388108100,77100,77000,77100,77000,2315
20240426,115500,551209747000,77100,77100,77100,77000,4352
20240426,115400,550874385700,77100,77000,77100,77000,2414
20240426,115300,550688414200,77100,77100,77200,77000,108332
20240426,115200,542336714700,77000,77100,77100,77000,3579
20240426,115100,542060955400,77100,77000,77100,77000,6110
20240426,115000,541590334700,77100,77100,77100,77000,4275
20240426,114900,541260919500,77100,77100,77100,77000,3417
20240426,114800,540997654100,77000,77100,77100,77000,4763
20240426,114700,540630829800,77000,77000,77100,77000,7293
20240426,114600,540069041000,77000,77200,77200,77000,59664
20240426,114500,535468793300,77200,77200,77200,77100,47209
20240426,114400,531828829800,77200,77300,77300,77100,64924
20240426,114300,526817568400,77300,77200,77300,77200,4033
20240426,114200,526506088100,77300,77300,77300,77200,7574
20240426,114100,525920936800,77300,77300,77300,77200,2393
20240426,114000,525736072800,77300,77200,77300,77200,1880
20240426,113900,525590839600,77300,77300,77300,77200,5940
20240426,113800,525132093300,77200,77200,77300,77200,2534
20240426,113700,524936382500,77300,77300,77300,77200,3302
20240426,113600,524681249400,77300,77300,77400,77200,41819
20240426,113500,521448704900,77300,77300,77400,77200,96710
20240426,113400,513973085600,77400,77400,77400,77300,3420
20240426,113300,513708536200,77400,77400,77400,77300,4478
20240426,113200,513362067600,77400,77400,77400,77300,9322
20240426,113100,512640646400,77300,77300,77400,77300,7126
20240426,113000,512089329400,77400,77400,77400,77300,19071
20240426,112900,510613307200,77400,77400,77400,77300,5586
20240426,112800,510181040500,77400,77400,77400,77300,40897
20240426,112700,507016619500,77400,77300,77400,77300,5408
20240426,112600,506598163500,77400,77300,77400,77300,13120
20240426,112500,505582957100,77300,77400,77400,77300,7389
20240426,112400,505011485000,77400,77400,77400,77300,6253
20240426,112300,504527685700,77300,77400,77400,77300,6218
20240426,112200,504046712500,77400,77300,77400,77300,4277
20240426,112100,503715795700,77300,77400,77400,77300,4978
20240426,112000,503330717000,77300,77300,77400,77300,4149
20240426,111900,503009784700,77400,77300,77400,77300,6613
20240426,111800,502498410600,77300,77300,77400,77300,5572
20240426,111700,502067483000,77300,77300,77400,77300,5766
20240426,111600,501621525800,77400,77300,77500,77300,53953
20240426,111500,497445569900,77400,77400,77400,77300,56301
20240426,111400,493088317700,77400,77400,77400,77300,36280
20240426,111300,490281229600,77400,77300,77400,77300,5719
20240426,111200,489838767900,77400,77300,77400,77300,5409
20240426,111100,489420341700,77400,77400,77400,77300,3345
20240426,111000,489161575500,77400,77200,77400,77200,152973
20240426,110900,477337205900,77200,77300,77300,77200,13259
20240426,110800,476312480000,77300,77200,77300,77200,5903
20240426,110700,475856592900,77200,77300,77300,77200,11802
20240426,110600,474945122500,77200,77200,77300,77200,6547
20240426,110500,474439490500,77200,77300,77300,77200,5834
20240426,110400,473988947600,77300,77300,77300,77200,23435
20240426,110300,472178269200,77300,77200,77300,77200,4188
20240426,110200,471854669000,77300,77300,77300,77200,7707
20240426,110100,471259128400,77200,77300,77300,77200,4797
20240426,110000,470888554800,77200,77200,77300,77200,5466
20240426,105900,470466296300,77300,77200,77300,77200,11099
20240426,105800,469609155400,77300,77200,77300,77200,5988
20240426,105700,469146591300,77300,77300,77300,77200,5968
20240426,105600,468685512700,77200,77300,77300,77200,3639
20240426,105500,468404407000,77300,77200,77300,77200,5007
20240426,105400,468017507900,77300,77300,77300,77200,4271
20240426,105300,467687483300,77200,77200,77300,77100,153518
20240426,105200,455835821200,77100,77100,77200,77100,3868
20240426,105100,455537394600,77200,77200,77200,77100,5184
20240426,105000,455137521000,77100,77200,77200,77100,5951
20240426,104900,454678489700,77200,77100,77200,77100,3266
20240426,104800,454426602900,77100,77200,77200,77100,3868
20240426,104700,454128309800,77100,77100,77200,77100,4207
20240426,104600,453803923800,77200,77100,77200,77000,60550
20240426,104500,449135820300,77100,77100,77200,77100,19196
20240426,104400,447655476200,77100,77200,77200,77100,4744
20240426,104300,447289566200,77200,77100,77200,77100,3917
20240426,104200,446987374200,77200,77200,77200,77100,4567
20240426,104100,446635090700,77100,77100,77200,77100,3873
20240426,104000,446336254600,77100,77200,77200,77100,4254
20240426,103900,446008092200,77200,77200,77200,77100,4101
20240426,103800,445691626900,77200,77200,77200,77100,5823
20240426,103700,445242445700,77200,77300,77300,77100,37964
20240426,103600,442311025800,77300,77200,77300,77200,2619
20240426,103500,442108774300,77200,77200,77300,77100,35838
20240426,103400,439342232100,77200,77200,77300,77100,53795
20240426,103300,435189292800,77200,77300,77300,77200,8073
20240426,103200,434565958600,77300,77200,77300,77200,3561
20240426,103100,434290895500,77200,77100,77300,77100,74686
20240426,103000,428525340700,77100,77100,77200,77100,4768
20240426,102900,428157495800,77200,77200,77200,77100,8849
20240426,102800,427474869300,77100,77100,77200,77100,4602
20240426,102700,427119972000,77100,77300,77300,77100,71568
20240426,102600,421595261900,77200,77300,77300,77200,6413
20240426,102500,421099800300,77300,77300,77300,77200,5066
20240426,102400,420708355400,77200,77300,77300,77200,6396
20240426,102300,420214356900,77300,77200,77300,77200,8221
20240426,102200,419579081400,77200,77300,77300,77200,4825
20240426,102100,419206367700,77200,77200,77300,77200,2766
20240426,102000,418992765800,77300,77200,77300,77100,15865
20240426,101900,417767874700,77200,77200,77200,77100,28150
20240426,101800,415594784300,77100,77200,77300,77100,30928
20240426,101700,413207223300,77300,77000,77300,77000,121552
20240426,101600,403832157700,77000,77100,77100,77000,8103
20240426,101500,403208036900,77000,77000,77100,77000,3324
20240426,101400,402952043900,77000,77000,77100,76900,78285
20240426,101300,396924616200,77100,77100,77100,77000,10926
20240426,101200,396082880300,77000,77100,77100,77000,4694
20240426,101100,395721288100,77100,77000,77100,77000,70662
20240426,101000,390274265500,77000,77100,77100,76900,46950
20240426,100900,386659128100,77000,77100,77100,76900,139935
20240426,100800,375884156000,77100,77000,77100,77000,3269
20240426,100700,375632357800,77000,77000,77100,76900,70077
20240426,100600,370237187100,77000,77100,77100,77000,31961
20240426,100500,367773074400,77100,77100,77200,77000,74155
20240426,100400,362055819900,77100,76900,77100,76900,159643
20240426,100300,349762769200,77000,77000,77000,76800,135987
20240426,100200,339305981700,77000,76900,77000,76900,79326
20240426,100100,333205660900,76900,77000,77000,76900,60021
20240426,100000,328589402700,77000,77100,77100,76900,133799
20240426,095900,318286229000,77100,77000,77100,77000,14672
20240426,095800,317155785500,77100,77000,77100,77000,6497
20240426,095700,316655168900,77100,77000,77100,77000,7817
20240426,095600,316053006200,77100,77000,77100,77000,8798
20240426,095500,315375248500,77000,77000,77100,77000,7037
20240426,095400,314832967800,77000,77100,77100,77000,6331
20240426,095300,314345286700,77100,77100,77200,77000,73061
20240426,095200,308712662500,77100,77100,77200,77100,6403
20240426,095100,308218813200,77200,77100,77200,77100,8597
20240426,095000,307555801800,77200,77200,77200,77100,5350
20240426,094900,307143120300,77200,77200,77300,77100,52512
20240426,094800,303089525400,77200,77100,77300,77100,41417
20240426,094700,299892331700,77200,77100,77200,77100,9991
20240426,094600,299121736800,77200,77100,77200,77100,5822
20240426,094500,298672653200,77100,77200,77200,77100,11321
20240426,094400,297798956000,77100,77100,77200,77000,61929
20240426,094300,293024368400,77100,77100,77100,77000,7345
20240426,094200,292458452400,77000,77200,77200,77000,38645
20240426,094100,289479864800,77200,77200,77200,77100,10264
20240426,094000,288688322300,77200,77000,77200,77000,14755
20240426,093900,287550639200,77100,77200,77200,77000,24343
20240426,093800,285673627200,77200,77100,77200,77000,49739
20240426,093700,281838631400,77100,77100,77100,77000,14171
20240426,093600,280746925500,77000,77100,77100,77000,19242
20240426,093500,279264356500,77100,77300,77300,77000,223829
20240426,093400,262000616700,77300,77300,77300,77200,18328
20240426,093300,260584858000,77200,77300,77300,77200,11691
20240426,093200,259681754100,77300,77300,77300,77200,7555
20240426,093100,259098280700,77300,77200,77300,77200,14672
20240426,093000,257965406700,77300,77300,77300,77200,8746
20240426,092900,257289759700,77200,77200,77300,77200,23243
20240426,092800,255494567900,77200,77200,77300,77200,12328
20240426,092700,254542057800,77200,77300,77300,77200,13068
20240426,092600,253532453900,77300,77200,77300,77100,53639
20240426,092500,249391246900,77100,77200,77300,77100,20895
20240426,092400,247779491600,77200,77200,77300,77100,59120
20240426,092300,243215476200,77300,77300,77300,77200,10408
20240426,092200,242411782200,77200,77300,77300,77100,81135
20240426,092100,236146147200,77300,77300,77400,77200,51787
20240426,092000,232143278900,77300,77300,77300,77200,19603
20240426,091900,230629591700,77200,77300,77300,77100,41901
20240426,091800,227395239700,77300,77200,77400,77100,78552
20240426,091700,221328318300,77100,77400,77400,77100,96504
20240426,091600,213873250600,77300,77300,77400,77200,62469
20240426,091500,209044669700,77300,77300,77400,77200,79519
20240426,091400,202898600000,77300,77400,77500,77300,93506
20240426,091300,195663213700,77400,77400,77500,77400,23978
20240426,091200,193806048500,77500,77600,77600,77400,81854
20240426,091100,187462703700,77600,77500,77600,77400,92212
20240426,091000,180315073400,77400,77400,77500,77300,106800
20240426,090900,172051462400,77400,77200,77500,77200,87070
20240426,090800,165317729900,77300,77200,77300,77100,124448
20240426,090700,155709843700,77100,77300,77300,77100,84206
20240426,090600,149207775300,77200,77300,77300,77200,125522
20240426,090500,139515477400,77300,77500,77500,77200,148439
20240426,090400,128039339300,77400,77400,77600,77400,107311
20240426,090300,119722488800,77500,77500,77600,77200,236518
20240426,090200,101421391600,77600,77500,77700,77500,169677
20240426,090100,88255854300,77600,77600,77700,77300,267259
20240426,090000,67544210000,77600,77800,77900,77400,868583