stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,184600,1220214838200,77400,77400,77400,77400,1045102
20240517,184500,1220214838200,77400,77400,77400,77400,0
20240517,184400,1220214838200,77400,77400,77400,77400,0
20240517,184300,1220214838200,77400,77400,77400,77400,0
20240517,184200,1220214838200,77400,77400,77400,77400,0
20240517,184100,1220214838200,77400,77400,77400,77400,0
20240517,184000,1220214838200,77400,77400,77400,77400,0
20240517,183900,1220214838200,77400,77400,77400,77400,0
20240517,183800,1220214838200,77400,77400,77400,77400,0
20240517,183700,1220214838200,77400,77400,77400,77400,0
20240517,183600,1220214838200,77400,77400,77400,77400,0
20240517,183500,1220214838200,77400,77400,77400,77400,0
20240517,183400,1220214838200,77400,77400,77400,77400,0
20240517,183300,1220214838200,77400,77400,77400,77400,0
20240517,183200,1220214838200,77400,77400,77400,77400,0
20240517,183100,1220214838200,77400,77400,77400,77400,0
20240517,183000,1220214838200,77400,77400,77400,77400,0
20240517,182900,1220214838200,77400,77400,77400,77400,0
20240517,182800,1220214838200,77400,77400,77400,77400,0
20240517,182700,1220214838200,77400,77400,77400,77400,0
20240517,182600,1220214838200,77400,77400,77400,77400,0
20240517,182500,1220214838200,77400,77400,77400,77400,0
20240517,182400,1220214838200,77400,77400,77400,77400,0
20240517,182300,1220214838200,77400,77400,77400,77400,0
20240517,182200,1220214838200,77400,77400,77400,77400,0
20240517,182100,1220214838200,77400,77400,77400,77400,0
20240517,182000,1220214838200,77400,77400,77400,77400,0
20240517,181900,1220214838200,77400,77400,77400,77400,0
20240517,181800,1220214838200,77400,77400,77400,77400,0
20240517,181700,1220214838200,77400,77400,77400,77400,0
20240517,181600,1220214838200,77400,77400,77400,77400,1045102
20240517,181500,1220214838200,77400,77400,77400,77400,0
20240517,181400,1220214838200,77400,77400,77400,77400,0
20240517,181300,1220214838200,77400,77400,77400,77400,0
20240517,181200,1220214838200,77400,77400,77400,77400,0
20240517,181100,1220214838200,77400,77400,77400,77400,0
20240517,181000,1220214838200,77400,77400,77400,77400,0
20240517,180900,1220214838200,77400,77400,77400,77400,0
20240517,180800,1220214838200,77400,77400,77400,77400,0
20240517,180700,1220214838200,77400,77400,77400,77400,0
20240517,180600,1220214838200,77400,77400,77400,77400,0
20240517,180500,1220214838200,77400,77400,77400,77400,0
20240517,180400,1220214838200,77400,77400,77400,77400,0
20240517,180300,1220214838200,77400,77400,77400,77400,0
20240517,180200,1220214838200,77400,77400,77400,77400,0
20240517,180100,1220214838200,77400,77400,77400,77400,0
20240517,180000,1220214838200,77400,77400,77400,77400,0
20240517,175900,1220214838200,77400,77400,77400,77400,0
20240517,175800,1220214838200,77400,77400,77400,77400,0
20240517,175700,1220214838200,77400,77400,77400,77400,0
20240517,175600,1220214838200,77400,77400,77400,77400,0
20240517,175500,1220214838200,77400,77400,77400,77400,0
20240517,175400,1220214838200,77400,77400,77400,77400,0
20240517,175300,1220214838200,77400,77400,77400,77400,0
20240517,175200,1220214838200,77400,77400,77400,77400,0
20240517,175100,1220214838200,77400,77400,77400,77400,0
20240517,175000,1220214838200,77400,77400,77400,77400,0
20240517,174900,1220214838200,77400,77400,77400,77400,0
20240517,174800,1220214838200,77400,77400,77400,77400,0
20240517,174700,1220214838200,77400,77400,77400,77400,0
20240517,174600,1220214838200,77400,77400,77400,77400,1045102
20240517,174500,1220214838200,77400,77400,77400,77400,0
20240517,174400,1220214838200,77400,77400,77400,77400,0
20240517,174300,1220214838200,77400,77400,77400,77400,0
20240517,174200,1220214838200,77400,77400,77400,77400,0
20240517,174100,1220214838200,77400,77400,77400,77400,0
20240517,174000,1220214838200,77400,77400,77400,77400,0
20240517,173900,1220214838200,77400,77400,77400,77400,0
20240517,173800,1220214838200,77400,77400,77400,77400,0
20240517,173700,1220214838200,77400,77400,77400,77400,0
20240517,173600,1220214838200,77400,77400,77400,77400,0
20240517,173500,1220214838200,77400,77400,77400,77400,0
20240517,173400,1220214838200,77400,77400,77400,77400,0
20240517,173300,1220214838200,77400,77400,77400,77400,0
20240517,173200,1220214838200,77400,77400,77400,77400,0
20240517,173100,1220214838200,77400,77400,77400,77400,0
20240517,173000,1220214838200,77400,77400,77400,77400,0
20240517,172900,1220214838200,77400,77400,77400,77400,0
20240517,172800,1220214838200,77400,77400,77400,77400,0
20240517,172700,1220214838200,77400,77400,77400,77400,0
20240517,172600,1220214838200,77400,77400,77400,77400,0
20240517,172500,1220214838200,77400,77400,77400,77400,0
20240517,172400,1220214838200,77400,77400,77400,77400,0
20240517,172300,1220214838200,77400,77400,77400,77400,0
20240517,172200,1220214838200,77400,77400,77400,77400,0
20240517,172100,1220214838200,77400,77400,77400,77400,0
20240517,172000,1220214838200,77400,77400,77400,77400,0
20240517,171900,1220214838200,77400,77400,77400,77400,0
20240517,171800,1220214838200,77400,77400,77400,77400,0
20240517,171700,1220214838200,77400,77400,77400,77400,0
20240517,171600,1220214838200,77400,77400,77400,77400,1045102
20240517,171500,1220214838200,77400,77400,77400,77400,0
20240517,171400,1220214838200,77400,77400,77400,77400,0
20240517,171300,1220214838200,77400,77400,77400,77400,0
20240517,171200,1220214838200,77400,77400,77400,77400,0
20240517,171100,1220214838200,77400,77400,77400,77400,0
20240517,171000,1220214838200,77400,77400,77400,77400,0
20240517,170900,1220214838200,77400,77400,77400,77400,0
20240517,170800,1220214838200,77400,77400,77400,77400,0
20240517,170700,1220214838200,77400,77400,77400,77400,0
20240517,170600,1220214838200,77400,77400,77400,77400,0
20240517,170500,1220214838200,77400,77400,77400,77400,0
20240517,170400,1220214838200,77400,77400,77400,77400,0
20240517,170300,1220214838200,77400,77400,77400,77400,0
20240517,170200,1220214838200,77400,77400,77400,77400,0
20240517,170100,1220214838200,77400,77400,77400,77400,0
20240517,170000,1220214838200,77400,77400,77400,77400,0
20240517,165900,1220214838200,77400,77400,77400,77400,0
20240517,165800,1220214838200,77400,77400,77400,77400,0
20240517,165700,1220214838200,77400,77400,77400,77400,0
20240517,165600,1220214838200,77400,77400,77400,77400,0
20240517,165500,1220214838200,77400,77400,77400,77400,0
20240517,165400,1220214838200,77400,77400,77400,77400,0
20240517,165300,1220214838200,77400,77400,77400,77400,0
20240517,165200,1220214838200,77400,77400,77400,77400,0
20240517,165100,1220214838200,77400,77400,77400,77400,0
20240517,165000,1220214838200,77400,77400,77400,77400,0
20240517,164900,1220214838200,77400,77400,77400,77400,0
20240517,164800,1220214838200,77400,77400,77400,77400,0
20240517,164700,1220214838200,77400,77400,77400,77400,0
20240517,164600,1220214838200,77400,77400,77400,77400,1045102
20240517,164500,1220214838200,77400,77400,77400,77400,0
20240517,164400,1220214838200,77400,77400,77400,77400,0
20240517,164300,1220214838200,77400,77400,77400,77400,0
20240517,164200,1220214838200,77400,77400,77400,77400,0
20240517,164100,1220214838200,77400,77400,77400,77400,0
20240517,164000,1220214838200,77400,77400,77400,77400,0
20240517,163900,1220214838200,77400,77400,77400,77400,0
20240517,163800,1220214838200,77400,77400,77400,77400,0
20240517,163700,1220214838200,77400,77400,77400,77400,0
20240517,163600,1220214838200,77400,77400,77400,77400,0
20240517,163500,1220214838200,77400,77400,77400,77400,0
20240517,163400,1220214838200,77400,77400,77400,77400,0
20240517,163300,1220214838200,77400,77400,77400,77400,0
20240517,163200,1220214838200,77400,77400,77400,77400,0
20240517,163100,1220214838200,77400,77400,77400,77400,0
20240517,163000,1220214838200,77400,77400,77400,77400,0
20240517,162900,1220214838200,77400,77400,77400,77400,0
20240517,162800,1220214838200,77400,77400,77400,77400,0
20240517,162700,1220214838200,77400,77400,77400,77400,0
20240517,162600,1220214838200,77400,77400,77400,77400,0
20240517,162500,1220214838200,77400,77400,77400,77400,0
20240517,162400,1220214838200,77400,77400,77400,77400,0
20240517,162300,1220214838200,77400,77400,77400,77400,0
20240517,162200,1220214838200,77400,77400,77400,77400,0
20240517,162100,1220214838200,77400,77400,77400,77400,0
20240517,162000,1220214838200,77400,77400,77400,77400,0
20240517,161900,1220214838200,77400,77400,77400,77400,0
20240517,161800,1220214838200,77400,77400,77400,77400,0
20240517,161700,1220214838200,77400,77400,77400,77400,0
20240517,161600,1220214838200,77400,77400,77400,77400,1045102
20240517,161500,1220214838200,77400,77400,77400,77400,0
20240517,161400,1220214838200,77400,77400,77400,77400,0
20240517,161300,1220214838200,77400,77400,77400,77400,0
20240517,161200,1220214838200,77400,77400,77400,77400,0
20240517,161100,1220214838200,77400,77400,77400,77400,0
20240517,161000,1220214838200,77400,77400,77400,77400,0
20240517,160900,1220214838200,77400,77400,77400,77400,0
20240517,160800,1220214838200,77400,77400,77400,77400,0
20240517,160700,1220214838200,77400,77400,77400,77400,0
20240517,160600,1220214838200,77400,77400,77400,77400,0
20240517,160500,1220214838200,77400,77400,77400,77400,0
20240517,160400,1220214838200,77400,77400,77400,77400,0
20240517,160300,1220214838200,77400,77400,77400,77400,0
20240517,160200,1220214838200,77400,77400,77400,77400,0
20240517,160100,1220214838200,77400,77400,77400,77400,0
20240517,160000,1220214838200,77400,77400,77400,77400,0
20240517,155900,1220214838200,77400,77400,77400,77400,0
20240517,155800,1220214838200,77400,77400,77400,77400,0
20240517,155700,1220214838200,77400,77400,77400,77400,0
20240517,155600,1220214838200,77400,77400,77400,77400,0
20240517,155500,1220214838200,77400,77400,77400,77400,0
20240517,155400,1220214838200,77400,77400,77400,77400,0
20240517,155300,1220214838200,77400,77400,77400,77400,0
20240517,155200,1220214838200,77400,77400,77400,77400,0
20240517,155100,1220214838200,77400,77400,77400,77400,0
20240517,155000,1220214838200,77400,77400,77400,77400,0
20240517,154900,1220214838200,77400,77400,77400,77400,0
20240517,154800,1220214838200,77400,77400,77400,77400,0
20240517,154700,1220214838200,77400,77400,77400,77400,0
20240517,154600,1220214838200,77400,77400,77400,77400,1045102
20240517,154500,1220214838200,77400,77400,77400,77400,0
20240517,154400,1220214838200,77400,77400,77400,77400,0
20240517,154300,1220214838200,77400,77400,77400,77400,0
20240517,154200,1220214838200,77400,77400,77400,77400,0
20240517,154100,1220214838200,77400,77400,77400,77400,0
20240517,154000,1220214838200,77400,77400,77400,77400,0
20240517,153900,1220214838200,77400,77400,77400,77400,0
20240517,153800,1220214838200,77400,77400,77400,77400,0
20240517,153700,1220214838200,77400,77400,77400,77400,0
20240517,153600,1220214838200,77400,77400,77400,77400,0
20240517,153500,1220214838200,77400,77400,77400,77400,0
20240517,153400,1220214838200,77400,77400,77400,77400,0
20240517,153300,1220214838200,77400,77400,77400,77400,0
20240517,153200,1220214838200,77400,77400,77400,77400,0
20240517,153100,1220214838200,77400,77400,77400,77400,0
20240517,153000,1220214838200,77400,77400,77400,77400,1045102
20240517,152900,1139323943400,77400,77400,77400,77400,0
20240517,152800,1139323943400,77400,77400,77400,77400,0
20240517,152700,1139323943400,77400,77400,77400,77400,0
20240517,152600,1139323943400,77400,77400,77400,77400,0
20240517,152500,1139323943400,77400,77400,77400,77400,0
20240517,152400,1139323943400,77400,77400,77400,77400,0
20240517,152300,1139323943400,77400,77400,77400,77400,0
20240517,152200,1139323943400,77400,77400,77400,77400,0
20240517,152100,1139323943400,77400,77400,77400,77400,0
20240517,152000,1139323943400,77400,77400,77400,77400,0
20240517,151900,1139323943400,77400,77300,77500,77300,282512
20240517,151800,1117460459800,77400,77400,77400,77300,59235
20240517,151700,1112877769000,77400,77400,77400,77300,89871
20240517,151600,1105923916200,77300,77400,77400,77300,28725
20240517,151500,1103702568300,77400,77400,77400,77300,52045
20240517,151400,1099678371800,77400,77400,77400,77300,53434
20240517,151300,1095544622800,77400,77300,77400,77300,35976
20240517,151200,1092762332700,77400,77300,77400,77300,36364
20240517,151100,1089950163700,77400,77300,77400,77300,28428
20240517,151000,1087751638800,77300,77300,77400,77300,30729
20240517,150900,1085375460600,77300,77400,77400,77300,23551
20240517,150800,1083554039800,77400,77400,77400,77300,29602
20240517,150700,1081264998100,77400,77400,77400,77300,18152
20240517,150600,1079861170500,77400,77400,77400,77300,22980
20240517,150500,1078084103900,77400,77300,77400,77300,20667
20240517,150400,1076485555200,77400,77300,77400,77300,25959
20240517,150300,1074477796700,77300,77400,77400,77300,18323
20240517,150200,1073060669600,77400,77400,77400,77300,26272
20240517,150100,1071028784200,77400,77300,77400,77300,21819
20240517,150000,1069340953200,77400,77300,77400,77300,32678
20240517,145900,1066813528800,77400,77400,77400,77300,30231
20240517,145800,1064475371800,77400,77300,77400,77300,26429
20240517,145700,1062431697400,77400,77300,77400,77300,22012
20240517,145600,1060728784700,77300,77300,77400,77300,82574
20240517,145500,1054343985800,77300,77300,77400,77300,27030
20240517,145400,1052253463300,77300,77400,77400,77300,22566
20240517,145300,1050508141900,77300,77400,77400,77300,18932
20240517,145200,1049043647900,77400,77300,77400,77300,14639
20240517,145100,1047911523700,77300,77400,77400,77300,12727
20240517,145000,1046927146600,77400,77300,77400,77300,17251
20240517,144900,1045592763100,77400,77400,77400,77300,13546
20240517,144800,1044544794200,77400,77400,77400,77300,14968
20240517,144700,1043386888100,77400,77300,77400,77300,16684
20240517,144600,1042096360300,77400,77300,77400,77300,65142
20240517,144500,1037055568100,77300,77300,77400,77300,18604
20240517,144400,1035616783100,77300,77300,77400,77300,14943
20240517,144300,1034461099300,77400,77300,77400,77300,14271
20240517,144200,1033357304000,77400,77400,77400,77300,17682
20240517,144100,1031989916700,77400,77400,77400,77300,13530
20240517,144000,1030943401400,77400,77400,77400,77300,18763
20240517,143900,1029492532800,77400,77300,77400,77300,13665
20240517,143800,1028435561400,77300,77300,77400,77300,28324
20240517,143700,1026244345500,77400,77300,77400,77300,11340
20240517,143600,1025367102000,77300,77400,77400,77300,21636
20240517,143500,1023694025100,77400,77300,77400,77300,11680
20240517,143400,1022790702500,77300,77300,77400,77300,10832
20240517,143300,1021953011000,77300,77300,77400,77300,53839
20240517,143200,1017790902600,77300,77300,77400,77300,24832
20240517,143100,1015870821000,77400,77400,77400,77300,11224
20240517,143000,1015002647700,77400,77300,77400,77300,12570
20240517,142900,1014030578200,77300,77300,77400,77300,10580
20240517,142800,1013212178900,77400,77400,77400,77300,13908
20240517,142700,1012136596700,77400,77400,77400,77300,11609
20240517,142600,1011238714000,77400,77300,77400,77300,33180
20240517,142500,1008673447600,77400,77400,77400,77300,10206
20240517,142400,1007884178700,77400,77300,77400,77300,17955
20240517,142300,1006495165100,77300,77300,77400,77300,11636
20240517,142200,1005595319200,77300,77300,77400,77300,11112
20240517,142100,1004735942100,77400,77400,77400,77300,6330
20240517,142000,1004246355600,77400,77300,77400,77300,8906
20240517,141900,1003557551200,77400,77300,77400,77300,9915
20240517,141800,1002790340400,77300,77400,77400,77300,7499
20240517,141700,1002210318500,77300,77400,77400,77300,5900
20240517,141600,1001753880800,77400,77400,77500,77300,90135
20240517,141500,994777282100,77400,77400,77500,77300,277329
20240517,141400,973311835900,77300,77300,77400,77300,28035
20240517,141300,971142965500,77300,77400,77400,77300,13798
20240517,141200,970075953500,77400,77300,77400,77300,12376
20240517,141100,969119000700,77300,77300,77400,77300,43089
20240517,141000,965784475600,77300,77300,77400,77300,10422
20240517,140900,964978609800,77300,77300,77400,77300,14511
20240517,140800,963856504000,77300,77300,77400,77300,15152
20240517,140700,962684735800,77300,77400,77400,77300,11147
20240517,140600,961822504700,77400,77400,77400,77300,12068
20240517,140500,960889221800,77400,77300,77400,77300,8818
20240517,140400,960207270900,77400,77300,77400,77300,11830
20240517,140300,959292448100,77400,77300,77400,77300,14560
20240517,140200,958166712100,77300,77300,77400,77300,12143
20240517,140100,957227747600,77400,77300,77400,77300,11608
20240517,140000,956330212000,77300,77300,77400,77300,11089
20240517,135900,955472767700,77300,77300,77400,77300,12218
20240517,135800,954528086800,77400,77300,77400,77300,17265
20240517,135700,953193333300,77400,77300,77400,77300,16987
20240517,135600,951880055100,77300,77300,77400,77300,26317
20240517,135500,949845464900,77300,77300,77400,77300,11579
20240517,135400,948950237000,77300,77300,77400,77300,14650
20240517,135300,947817262000,77300,77300,77400,77300,56341
20240517,135200,943461832900,77400,77400,77400,77300,194444
20240517,135100,928430827800,77300,77300,77400,77300,8782
20240517,135000,927751746200,77300,77300,77400,77300,11791
20240517,134900,926839925500,77300,77300,77400,77300,17511
20240517,134800,925485266100,77300,77400,77400,77300,15725
20240517,134700,924269248000,77400,77300,77400,77300,13601
20240517,134600,923217667800,77300,77300,77400,77300,9516
20240517,134500,922481809000,77300,77300,77400,77300,9770
20240517,134400,921726210500,77300,77300,77400,77300,8714
20240517,134300,921052187800,77400,77300,77400,77300,12485
20240517,134200,920086659900,77300,77300,77400,77300,9015
20240517,134100,919389452000,77400,77400,77400,77300,7017
20240517,134000,918846760900,77400,77400,77400,77300,16532
20240517,133900,917568533600,77300,77400,77400,77300,6920
20240517,133800,917033143900,77400,77300,77400,77300,7183
20240517,133700,916477468200,77400,77300,77400,77300,85958
20240517,133600,909824861900,77300,77300,77400,77300,9044
20240517,133500,909125407500,77400,77400,77400,77300,14040
20240517,133400,908039501000,77400,77300,77400,77300,13388
20240517,133300,907004249700,77400,77300,77400,77300,13250
20240517,133200,905979546900,77300,77400,77400,77300,11220
20240517,133100,905111922200,77400,77400,77400,77300,10827
20240517,133000,904274661300,77300,77400,77400,77300,14522
20240517,132900,903151810200,77400,77300,77400,77300,13547
20240517,132800,902104261200,77300,77300,77400,77300,11264
20240517,132700,901233327400,77400,77300,77400,77300,17524
20240517,132600,899878448100,77400,77300,77400,77300,13158
20240517,132500,898860857600,77300,77400,77400,77300,9733
20240517,132400,898108227100,77300,77300,77400,77300,11300
20240517,132300,897234375700,77300,77300,77400,77300,8900
20240517,132200,896546179300,77400,77400,77400,77300,14939
20240517,132100,895390875800,77300,77300,77400,77300,10782
20240517,132000,894556908700,77400,77400,77400,77300,10537
20240517,131900,893742087500,77400,77300,77400,77300,13728
20240517,131800,892680324200,77300,77300,77400,77300,12347
20240517,131700,891725294600,77400,77300,77400,77300,9963
20240517,131600,890954861700,77300,77400,77400,77300,19795
20240517,131500,889423474300,77300,77400,77400,77300,7302
20240517,131400,888858876300,77300,77300,77400,77300,5946
20240517,131300,888399075000,77300,77300,77400,77300,6852
20240517,131200,887868977400,77400,77300,77400,77300,8143
20240517,131100,887239309300,77300,77400,77400,77300,5097
20240517,131000,886845029400,77400,77400,77400,77300,3940
20240517,130900,886540203100,77300,77300,77400,77200,22826
20240517,130800,884775679600,77300,77400,77400,77200,19357
20240517,130700,883279266400,77400,77300,77400,77200,44811
20240517,130600,879815780800,77300,77300,77400,77300,97030
20240517,130500,872315148400,77300,77300,77400,77300,65487
20240517,130400,867252896500,77400,77300,77400,77300,14108
20240517,130300,866162147200,77300,77300,77400,77300,17775
20240517,130200,864788000600,77400,77400,77400,77300,23699
20240517,130100,862955417700,77400,77300,77400,77300,66306
20240517,130000,857829746500,77400,77300,77400,77300,18620
20240517,125900,856390041200,77300,77300,77400,77300,22309
20240517,125800,854664970100,77300,77300,77400,77300,7826
20240517,125700,854059831100,77400,77300,77400,77300,31795
20240517,125600,851601694100,77400,77300,77400,77300,8461
20240517,125500,850947338700,77400,77300,77400,77300,8086
20240517,125400,850321962100,77300,77300,77400,77300,8441
20240517,125300,849669062600,77300,77300,77400,77300,12773
20240517,125200,848680851000,77300,77400,77400,77300,25017
20240517,125100,846746397000,77300,77400,77400,77300,10823
20240517,125000,845909135900,77300,77400,77400,77300,32221
20240517,124900,843418055400,77400,77400,77400,77300,31392
20240517,124800,840989104400,77300,77400,77400,77300,9360
20240517,124700,840265302200,77300,77300,77400,77300,11911
20240517,124600,839344191200,77300,77400,77400,77300,11737
20240517,124500,838436504700,77300,77300,77400,77300,22808
20240517,124400,836671656900,77400,77400,77400,77300,12077
20240517,124300,835737447300,77400,77300,77400,77300,12479
20240517,124200,834772465200,77300,77400,77500,77300,215091
20240517,124100,818129168500,77400,77400,77500,77400,11070
20240517,124000,817271960100,77500,77400,77500,77400,13301
20240517,123900,816242297800,77400,77500,77500,77400,12042
20240517,123800,815309811600,77400,77400,77500,77400,13062
20240517,123700,814298382300,77400,77400,77500,77400,15030
20240517,123600,813134097600,77500,77500,77500,77400,9150
20240517,123500,812425377800,77500,77400,77500,77400,18091
20240517,123400,811024273600,77400,77400,77500,77400,11769
20240517,123300,810113120800,77500,77400,77500,77400,12115
20240517,123200,809175226000,77500,77400,77500,77400,12110
20240517,123100,808237368600,77500,77500,77500,77400,10206
20240517,123000,807446735600,77400,77500,77500,77400,7450
20240517,122900,806869740100,77500,77400,77500,77400,12028
20240517,122800,805937956900,77400,77400,77500,77400,12084
20240517,122700,805001940200,77400,77400,77500,77400,11302
20240517,122600,804126198100,77400,77500,77500,77400,5833
20240517,122500,803674523000,77500,77400,77500,77400,26078
20240517,122400,801654827700,77500,77400,77500,77400,3480
20240517,122300,801385373200,77400,77500,77500,77400,5311
20240517,122200,800974116900,77500,77500,77500,77400,49751
20240517,122100,797123080200,77400,77400,77500,77400,6898
20240517,122000,796588992800,77500,77400,77500,77400,10426
20240517,121900,795781883200,77500,77300,77500,77300,180882
20240517,121800,781780696600,77300,77300,77400,77300,9005
20240517,121700,781084449000,77400,77400,77400,77300,9315
20240517,121600,780364314400,77300,77300,77400,77300,14469
20240517,121500,779245665300,77300,77400,77400,77300,7279
20240517,121400,778682818400,77300,77400,77500,77300,210903
20240517,121300,762358701800,77400,77400,77500,77400,18600
20240517,121200,760918709300,77400,77400,77500,77400,75605
20240517,121100,755066679000,77400,77400,77500,77400,15739
20240517,121000,753847990700,77400,77400,77500,77400,13404
20240517,120900,752810191300,77400,77400,77500,77400,7996
20240517,120800,752191045200,77400,77400,77500,77400,10851
20240517,120700,751350729100,77400,77400,77500,77400,7660
20240517,120600,750757684400,77400,77400,77500,77400,10402
20240517,120500,749952405800,77400,77500,77500,77400,7392
20240517,120400,749379946500,77500,77400,77500,77400,9054
20240517,120300,748678539200,77400,77400,77500,77400,13336
20240517,120200,747645937100,77400,77400,77500,77400,7181
20240517,120100,747089841300,77500,77500,77500,77400,9924
20240517,120000,746321144100,77500,77400,77500,77400,7863
20240517,115900,745712394800,77500,77400,77500,77400,11330
20240517,115800,744835324000,77400,77400,77500,77400,8967
20240517,115700,744141142900,77400,77400,77500,77400,7023
20240517,115600,743597309700,77500,77400,77500,77400,23396
20240517,115500,741785265600,77500,77500,77500,77400,11400
20240517,115400,740902387300,77500,77500,77500,77400,13453
20240517,115300,739860259900,77400,77500,77500,77400,8898
20240517,115200,739171191000,77400,77500,77600,77400,208848
20240517,115100,722986025000,77500,77500,77600,77500,18936
20240517,115000,721518158300,77500,77600,77600,77500,8460
20240517,114900,720862283900,77600,77500,77600,77500,9906
20240517,114800,720094256700,77600,77500,77600,77500,10925
20240517,114700,719247174000,77500,77600,77600,77500,8931
20240517,114600,718554696900,77600,77500,77600,77500,22641
20240517,114500,716799581800,77600,77500,77600,77500,9175
20240517,114400,716088401400,77600,77600,77600,77500,10251
20240517,114300,715293709600,77500,77600,77600,77500,9165
20240517,114200,714583280600,77500,77600,77600,77500,8502
20240517,114100,713924200600,77500,77500,77600,77500,6602
20240517,114000,713412306100,77500,77600,77700,77500,106315
20240517,113900,705163033100,77600,77600,77700,77600,14489
20240517,113800,704038462100,77700,77600,77700,77600,12192
20240517,113700,703091621100,77600,77600,77700,77600,10547
20240517,113600,702272610000,77700,77700,77700,77600,13129
20240517,113500,701253235600,77600,77600,77700,77600,14459
20240517,113400,700130550800,77600,77600,77700,77600,11034
20240517,113300,699273598800,77600,77600,77700,77600,6968
20240517,113200,698732560500,77700,77600,77700,77600,9526
20240517,113100,697993003700,77600,77700,77700,77600,6766
20240517,113000,697467481000,77700,77600,77700,77600,20048
20240517,112900,695910391300,77700,77600,77700,77500,38873
20240517,112800,692893718900,77600,77600,77600,77500,6126
20240517,112700,692418482200,77500,77500,77600,77500,6466
20240517,112600,691916945800,77600,77500,77600,77500,6596
20240517,112500,691405302400,77500,77500,77600,77500,8389
20240517,112400,690754728100,77600,77600,77700,77500,25880
20240517,112300,688746449800,77600,77500,77700,77400,127068
20240517,112200,678894144700,77400,77500,77500,77400,14621
20240517,112100,677761659400,77500,77500,77500,77400,8571
20240517,112000,677097893900,77400,77400,77500,77400,9298
20240517,111900,676377624400,77500,77400,77500,77400,9455
20240517,111800,675645058300,77400,77400,77500,77400,17309
20240517,111700,674304400100,77500,77500,77500,77400,6748
20240517,111600,673781615200,77400,77500,77500,77400,9147
20240517,111500,673072945200,77500,77400,77600,77400,93934
20240517,111400,665792978500,77500,77500,77500,77400,63116
20240517,111300,660902031100,77400,77400,77500,77400,12259
20240517,111200,659952453000,77500,77500,77500,77400,11677
20240517,111100,659048161800,77500,77400,77500,77400,13775
20240517,111000,657981213000,77500,77500,77500,77400,23023
20240517,110900,656197839700,77400,77500,77500,77400,21165
20240517,110800,654558400900,77500,77500,77600,77400,202760
20240517,110700,638846135500,77500,77500,77500,77400,17990
20240517,110600,637452398100,77500,77500,77500,77400,10624
20240517,110500,636629483700,77400,77500,77500,77400,16365
20240517,110400,635362217100,77500,77400,77500,77400,24628
20240517,110300,633455233700,77500,77400,77500,77400,23391
20240517,110200,631643730400,77400,77400,77500,77400,20449
20240517,110100,630060385800,77400,77500,77500,77400,9815
20240517,110000,629300264700,77400,77500,77500,77400,12064
20240517,105900,628366051200,77400,77400,77500,77400,18690
20240517,105800,626919171000,77400,77400,77500,77400,12308
20240517,105700,625966419100,77500,77500,77500,77400,17046
20240517,105600,624646292500,77500,77500,77500,77400,59392
20240517,105500,620044084900,77500,77500,77600,77400,47193
20240517,105400,616387468600,77500,77500,77600,77500,5993
20240517,105300,615922946500,77500,77400,77600,77400,260016
20240517,105200,595774399900,77500,77400,77500,77400,22532
20240517,105100,594029795500,77400,77600,77600,77400,340220
20240517,105000,567665151500,77600,77700,77700,77500,173047
20240517,104900,554239359200,77700,77800,77800,77600,218809
20240517,104800,537245728300,77700,77800,77800,77700,12320
20240517,104700,536287942400,77800,77800,77800,77700,9003
20240517,104600,535588240300,77700,77800,77800,77700,11807
20240517,104500,534670477000,77700,77700,77800,77700,9737
20240517,104400,533913523800,77700,77700,77800,77700,7534
20240517,104300,533327705200,77700,77700,77800,77700,10193
20240517,104200,532535276600,77700,77700,77800,77700,16892
20240517,104100,531222147600,77800,77800,77800,77700,13566
20240517,104000,530167690100,77800,77700,77800,77700,15842
20240517,103900,528935372300,77700,77700,77800,77700,6767
20240517,103800,528409432300,77700,77800,77800,77700,10758
20240517,103700,527573407200,77700,77700,77800,77600,113501
20240517,103600,518755189600,77600,77700,77700,77600,12895
20240517,103500,517753746800,77700,77600,77700,77600,16021
20240517,103400,516509971500,77700,77700,77700,77600,17455
20240517,103300,515155122100,77600,77700,77800,77600,96093
20240517,103200,507691163400,77800,77700,77800,77700,25244
20240517,103100,505729286700,77700,77700,77800,77700,42767
20240517,103000,502406062800,77700,77700,77800,77700,36516
20240517,102900,499568555500,77700,77800,77800,77700,6337
20240517,102800,499075848400,77800,77800,77800,77700,7867
20240517,102700,498464296900,77700,77700,77800,77700,13647
20240517,102600,497403565400,77800,77700,77800,77700,17982
20240517,102500,496005798800,77700,77700,77800,77700,4925
20240517,102400,495622849500,77800,77700,77800,77700,10227
20240517,102300,494827898700,77800,77600,77800,77600,140768
20240517,102200,483887754100,77700,77600,77700,77600,8926
20240517,102100,483194643000,77700,77700,77700,77600,14956
20240517,102000,482033340600,77700,77700,77800,77600,416388
20240517,101900,449683172900,77700,77800,77800,77700,42583
20240517,101800,446373363200,77800,77800,77800,77700,22657
20240517,101700,444611465200,77800,77800,77800,77700,9208
20240517,101600,443895431700,77800,77800,77800,77700,15301
20240517,101500,442705772000,77700,77800,77800,77700,13654
20240517,101400,441643710400,77800,77900,77900,77700,268784
20240517,101300,420735224300,77800,77800,77900,77800,32646
20240517,101200,418195091100,77800,77800,77900,77800,49542
20240517,101100,414340412700,77900,77900,77900,77800,17285
20240517,101000,412994361600,77900,77900,78000,77800,89543
20240517,100900,406019696900,77800,77900,78000,77800,211774
20240517,100800,389523133600,77900,78000,78000,77900,12729
20240517,100700,388531277800,77900,78000,78000,77900,11321
20240517,100600,387649019900,78000,78000,78000,77900,14706
20240517,100500,386502540600,78000,78000,78000,77900,6478
20240517,100400,385997738100,78000,78000,78000,77900,11447
20240517,100300,385105320300,77900,78000,78000,77900,5095
20240517,100200,384708238500,78000,78000,78000,77900,4032
20240517,100100,384393918800,78000,78000,78100,77900,83292
20240517,100000,377897184700,78000,78100,78100,77900,160275
20240517,095900,365395705900,78000,78000,78100,78000,10266
20240517,095800,364594828300,78000,78000,78100,78000,72292
20240517,095700,358949538500,78000,78100,78100,78000,18448
20240517,095600,357509359000,78000,78000,78100,78000,6405
20240517,095500,357009637400,78000,78000,78100,78000,4604
20240517,095400,356650336800,78100,78100,78200,78000,72859
20240517,095300,350960894300,78200,78200,78200,78100,8865
20240517,095200,350268330600,78100,78000,78200,78000,110008
20240517,095100,341675435100,78100,78100,78100,78000,18782
20240517,095000,340208995900,78100,78100,78100,78000,9784
20240517,094900,339445353700,78100,78100,78100,78000,3762
20240517,094800,339151790000,78000,78100,78100,78000,13087
20240517,094700,338130087700,78100,78000,78100,78000,19888
20240517,094600,336577872000,78100,78100,78100,78000,21468
20240517,094500,334902733700,78100,78000,78100,78000,9204
20240517,094400,334184683200,78000,78100,78100,78000,13052
20240517,094300,333166525700,78100,77900,78100,77900,73743
20240517,094200,327414078900,78000,78000,78000,77900,10673
20240517,094100,326581994700,78000,78000,78000,77900,8646
20240517,094000,325907978600,78000,78100,78100,77900,108008
20240517,093900,317483332700,78000,78000,78100,78000,14624
20240517,093800,316342490700,78100,78100,78100,78000,13644
20240517,093700,315277704000,78100,78100,78100,78000,27350
20240517,093600,313143174600,78100,78100,78100,78000,16466
20240517,093500,311858640800,78100,78100,78100,78000,19766
20240517,093400,310316355800,78100,78200,78200,78000,77035
20240517,093300,304302132700,78200,78100,78200,78100,7835
20240517,093200,303690105700,78200,78100,78200,78100,6194
20240517,093100,303206238100,78200,78100,78200,78100,14106
20240517,093000,302103977000,78200,78100,78200,78000,71943
20240517,092900,296485895500,78100,78100,78200,78000,67778
20240517,092800,291193170400,78200,78100,78200,78000,42203
20240517,092700,287896997800,78100,78100,78200,78000,28728
20240517,092600,285652911900,78100,78000,78200,77900,125866
20240517,092500,275829397100,77900,78100,78100,77900,164697
20240517,092400,262983371400,78100,78100,78200,78100,94201
20240517,092300,255625965800,78200,78100,78200,78100,48779
20240517,092200,251816273600,78100,78200,78300,78100,105577
20240517,092100,243562143800,78200,78400,78500,78200,216872
20240517,092000,226571799200,78400,78500,78500,78400,63701
20240517,091900,221573264600,78500,78500,78600,78500,40078
20240517,091800,218426662200,78500,78500,78600,78500,14280
20240517,091700,217305488900,78600,78500,78600,78500,16338
20240517,091600,216022588600,78500,78600,78600,78500,69297
20240517,091500,210582157500,78600,78500,78600,78500,21934
20240517,091400,208860238900,78500,78500,78600,78400,182929
20240517,091300,194501383800,78500,78600,78600,78500,20114
20240517,091200,192921582100,78600,78600,78600,78500,55028
20240517,091100,188598511600,78600,78600,78700,78500,70534
20240517,091000,183054419200,78700,78600,78700,78500,159033
20240517,090900,170553897000,78600,78600,78700,78500,49121
20240517,090800,166693113800,78600,78500,78700,78500,47159
20240517,090700,162986543400,78600,78500,78600,78400,118128
20240517,090600,153711702600,78500,78600,78600,78400,112251
20240517,090500,144899271200,78500,78600,78700,78400,210167
20240517,090400,128396199400,78700,78500,78800,78400,350289
20240517,090300,100858196500,78400,78600,78600,78400,113420
20240517,090200,91955467400,78600,78600,78600,78500,92804
20240517,090100,84661688900,78500,78400,78600,78200,366662
20240517,090000,55941020900,78400,78600,78600,78300,702504