stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,184700,982273812900,75300,75300,75300,75300,1018864
20240604,184600,982273812900,75300,75300,75300,75300,0
20240604,184500,982273812900,75300,75300,75300,75300,0
20240604,184400,982273812900,75300,75300,75300,75300,0
20240604,184300,982273812900,75300,75300,75300,75300,0
20240604,184200,982273812900,75300,75300,75300,75300,0
20240604,184100,982273812900,75300,75300,75300,75300,0
20240604,184000,982273812900,75300,75300,75300,75300,0
20240604,183900,982273812900,75300,75300,75300,75300,0
20240604,183800,982273812900,75300,75300,75300,75300,0
20240604,183700,982273812900,75300,75300,75300,75300,0
20240604,183600,982273812900,75300,75300,75300,75300,0
20240604,183500,982273812900,75300,75300,75300,75300,0
20240604,183400,982273812900,75300,75300,75300,75300,0
20240604,183300,982273812900,75300,75300,75300,75300,0
20240604,183200,982273812900,75300,75300,75300,75300,0
20240604,183100,982273812900,75300,75300,75300,75300,0
20240604,183000,982273812900,75300,75300,75300,75300,0
20240604,182900,982273812900,75300,75300,75300,75300,0
20240604,182800,982273812900,75300,75300,75300,75300,0
20240604,182700,982273812900,75300,75300,75300,75300,0
20240604,182600,982273812900,75300,75300,75300,75300,0
20240604,182500,982273812900,75300,75300,75300,75300,0
20240604,182400,982273812900,75300,75300,75300,75300,0
20240604,182300,982273812900,75300,75300,75300,75300,0
20240604,182200,982273812900,75300,75300,75300,75300,0
20240604,182100,982273812900,75300,75300,75300,75300,0
20240604,182000,982273812900,75300,75300,75300,75300,0
20240604,181900,982273812900,75300,75300,75300,75300,0
20240604,181800,982273812900,75300,75300,75300,75300,0
20240604,181700,982273812900,75300,75300,75300,75300,1018864
20240604,181600,982273812900,75300,75300,75300,75300,0
20240604,181500,982273812900,75300,75300,75300,75300,0
20240604,181400,982273812900,75300,75300,75300,75300,0
20240604,181300,982273812900,75300,75300,75300,75300,0
20240604,181200,982273812900,75300,75300,75300,75300,0
20240604,181100,982273812900,75300,75300,75300,75300,0
20240604,181000,982273812900,75300,75300,75300,75300,0
20240604,180900,982273812900,75300,75300,75300,75300,0
20240604,180800,982273812900,75300,75300,75300,75300,0
20240604,180700,982273812900,75300,75300,75300,75300,0
20240604,180600,982273812900,75300,75300,75300,75300,0
20240604,180500,982273812900,75300,75300,75300,75300,0
20240604,180400,982273812900,75300,75300,75300,75300,0
20240604,180300,982273812900,75300,75300,75300,75300,0
20240604,180200,982273812900,75300,75300,75300,75300,0
20240604,180100,982273812900,75300,75300,75300,75300,0
20240604,180000,982273812900,75300,75300,75300,75300,0
20240604,175900,982273812900,75300,75300,75300,75300,0
20240604,175800,982273812900,75300,75300,75300,75300,0
20240604,175700,982273812900,75300,75300,75300,75300,0
20240604,175600,982273812900,75300,75300,75300,75300,0
20240604,175500,982273812900,75300,75300,75300,75300,0
20240604,175400,982273812900,75300,75300,75300,75300,0
20240604,175300,982273812900,75300,75300,75300,75300,0
20240604,175200,982273812900,75300,75300,75300,75300,0
20240604,175100,982273812900,75300,75300,75300,75300,0
20240604,175000,982273812900,75300,75300,75300,75300,0
20240604,174900,982273812900,75300,75300,75300,75300,0
20240604,174800,982273812900,75300,75300,75300,75300,0
20240604,174700,982273812900,75300,75300,75300,75300,1018864
20240604,174600,982273812900,75300,75300,75300,75300,0
20240604,174500,982273812900,75300,75300,75300,75300,0
20240604,174400,982273812900,75300,75300,75300,75300,0
20240604,174300,982273812900,75300,75300,75300,75300,0
20240604,174200,982273812900,75300,75300,75300,75300,0
20240604,174100,982273812900,75300,75300,75300,75300,0
20240604,174000,982273812900,75300,75300,75300,75300,0
20240604,173900,982273812900,75300,75300,75300,75300,0
20240604,173800,982273812900,75300,75300,75300,75300,0
20240604,173700,982273812900,75300,75300,75300,75300,0
20240604,173600,982273812900,75300,75300,75300,75300,0
20240604,173500,982273812900,75300,75300,75300,75300,0
20240604,173400,982273812900,75300,75300,75300,75300,0
20240604,173300,982273812900,75300,75300,75300,75300,0
20240604,173200,982273812900,75300,75300,75300,75300,0
20240604,173100,982273812900,75300,75300,75300,75300,0
20240604,173000,982273812900,75300,75300,75300,75300,0
20240604,172900,982273812900,75300,75300,75300,75300,0
20240604,172800,982273812900,75300,75300,75300,75300,0
20240604,172700,982273812900,75300,75300,75300,75300,0
20240604,172600,982273812900,75300,75300,75300,75300,0
20240604,172500,982273812900,75300,75300,75300,75300,0
20240604,172400,982273812900,75300,75300,75300,75300,0
20240604,172300,982273812900,75300,75300,75300,75300,0
20240604,172200,982273812900,75300,75300,75300,75300,0
20240604,172100,982273812900,75300,75300,75300,75300,0
20240604,172000,982273812900,75300,75300,75300,75300,0
20240604,171900,982273812900,75300,75300,75300,75300,0
20240604,171800,982273812900,75300,75300,75300,75300,0
20240604,171700,982273812900,75300,75300,75300,75300,1018864
20240604,171600,982273812900,75300,75300,75300,75300,0
20240604,171500,982273812900,75300,75300,75300,75300,0
20240604,171400,982273812900,75300,75300,75300,75300,0
20240604,171300,982273812900,75300,75300,75300,75300,0
20240604,171200,982273812900,75300,75300,75300,75300,0
20240604,171100,982273812900,75300,75300,75300,75300,0
20240604,171000,982273812900,75300,75300,75300,75300,0
20240604,170900,982273812900,75300,75300,75300,75300,0
20240604,170800,982273812900,75300,75300,75300,75300,0
20240604,170700,982273812900,75300,75300,75300,75300,0
20240604,170600,982273812900,75300,75300,75300,75300,0
20240604,170500,982273812900,75300,75300,75300,75300,0
20240604,170400,982273812900,75300,75300,75300,75300,0
20240604,170300,982273812900,75300,75300,75300,75300,0
20240604,170200,982273812900,75300,75300,75300,75300,0
20240604,170100,982273812900,75300,75300,75300,75300,0
20240604,170000,982273812900,75300,75300,75300,75300,0
20240604,165900,982273812900,75300,75300,75300,75300,0
20240604,165800,982273812900,75300,75300,75300,75300,0
20240604,165700,982273812900,75300,75300,75300,75300,0
20240604,165600,982273812900,75300,75300,75300,75300,0
20240604,165500,982273812900,75300,75300,75300,75300,0
20240604,165400,982273812900,75300,75300,75300,75300,0
20240604,165300,982273812900,75300,75300,75300,75300,0
20240604,165200,982273812900,75300,75300,75300,75300,0
20240604,165100,982273812900,75300,75300,75300,75300,0
20240604,165000,982273812900,75300,75300,75300,75300,0
20240604,164900,982273812900,75300,75300,75300,75300,0
20240604,164800,982273812900,75300,75300,75300,75300,0
20240604,164700,982273812900,75300,75300,75300,75300,1018864
20240604,164600,982273812900,75300,75300,75300,75300,0
20240604,164500,982273812900,75300,75300,75300,75300,0
20240604,164400,982273812900,75300,75300,75300,75300,0
20240604,164300,982273812900,75300,75300,75300,75300,0
20240604,164200,982273812900,75300,75300,75300,75300,0
20240604,164100,982273812900,75300,75300,75300,75300,0
20240604,164000,982273812900,75300,75300,75300,75300,0
20240604,163900,982273812900,75300,75300,75300,75300,0
20240604,163800,982273812900,75300,75300,75300,75300,0
20240604,163700,982273812900,75300,75300,75300,75300,0
20240604,163600,982273812900,75300,75300,75300,75300,0
20240604,163500,982273812900,75300,75300,75300,75300,0
20240604,163400,982273812900,75300,75300,75300,75300,0
20240604,163300,982273812900,75300,75300,75300,75300,0
20240604,163200,982273812900,75300,75300,75300,75300,0
20240604,163100,982273812900,75300,75300,75300,75300,0
20240604,163000,982273812900,75300,75300,75300,75300,0
20240604,162900,982273812900,75300,75300,75300,75300,0
20240604,162800,982273812900,75300,75300,75300,75300,0
20240604,162700,982273812900,75300,75300,75300,75300,0
20240604,162600,982273812900,75300,75300,75300,75300,0
20240604,162500,982273812900,75300,75300,75300,75300,0
20240604,162400,982273812900,75300,75300,75300,75300,0
20240604,162300,982273812900,75300,75300,75300,75300,0
20240604,162200,982273812900,75300,75300,75300,75300,0
20240604,162100,982273812900,75300,75300,75300,75300,0
20240604,162000,982273812900,75300,75300,75300,75300,0
20240604,161900,982273812900,75300,75300,75300,75300,0
20240604,161800,982273812900,75300,75300,75300,75300,0
20240604,161700,982273812900,75300,75300,75300,75300,1018864
20240604,161600,982273812900,75300,75300,75300,75300,0
20240604,161500,982273812900,75300,75300,75300,75300,0
20240604,161400,982273812900,75300,75300,75300,75300,0
20240604,161300,982273812900,75300,75300,75300,75300,0
20240604,161200,982273812900,75300,75300,75300,75300,0
20240604,161100,982273812900,75300,75300,75300,75300,0
20240604,161000,982273812900,75300,75300,75300,75300,0
20240604,160900,982273812900,75300,75300,75300,75300,0
20240604,160800,982273812900,75300,75300,75300,75300,0
20240604,160700,982273812900,75300,75300,75300,75300,0
20240604,160600,982273812900,75300,75300,75300,75300,0
20240604,160500,982273812900,75300,75300,75300,75300,0
20240604,160400,982273812900,75300,75300,75300,75300,0
20240604,160300,982273812900,75300,75300,75300,75300,0
20240604,160200,982273812900,75300,75300,75300,75300,0
20240604,160100,982273812900,75300,75300,75300,75300,0
20240604,160000,982273812900,75300,75300,75300,75300,0
20240604,155900,982273812900,75300,75300,75300,75300,0
20240604,155800,982273812900,75300,75300,75300,75300,0
20240604,155700,982273812900,75300,75300,75300,75300,0
20240604,155600,982273812900,75300,75300,75300,75300,0
20240604,155500,982273812900,75300,75300,75300,75300,0
20240604,155400,982273812900,75300,75300,75300,75300,0
20240604,155300,982273812900,75300,75300,75300,75300,0
20240604,155200,982273812900,75300,75300,75300,75300,0
20240604,155100,982273812900,75300,75300,75300,75300,0
20240604,155000,982273812900,75300,75300,75300,75300,0
20240604,154900,982273812900,75300,75300,75300,75300,0
20240604,154800,982273812900,75300,75300,75300,75300,0
20240604,154700,982273812900,75300,75300,75300,75300,1018864
20240604,154600,982273812900,75300,75300,75300,75300,0
20240604,154500,982273812900,75300,75300,75300,75300,0
20240604,154400,982273812900,75300,75300,75300,75300,0
20240604,154300,982273812900,75300,75300,75300,75300,0
20240604,154200,982273812900,75300,75300,75300,75300,0
20240604,154100,982273812900,75300,75300,75300,75300,0
20240604,154000,982273812900,75300,75300,75300,75300,0
20240604,153900,982273812900,75300,75300,75300,75300,0
20240604,153800,982273812900,75300,75300,75300,75300,0
20240604,153700,982273812900,75300,75300,75300,75300,0
20240604,153600,982273812900,75300,75300,75300,75300,0
20240604,153500,982273812900,75300,75300,75300,75300,0
20240604,153400,982273812900,75300,75300,75300,75300,0
20240604,153300,982273812900,75300,75300,75300,75300,0
20240604,153200,982273812900,75300,75300,75300,75300,0
20240604,153100,982273812900,75300,75300,75300,75300,0
20240604,153000,982273812900,75300,75300,75300,75300,1018864
20240604,152900,905553353700,75500,75500,75500,75500,0
20240604,152800,905553353700,75500,75500,75500,75500,0
20240604,152700,905553353700,75500,75500,75500,75500,0
20240604,152600,905553353700,75500,75500,75500,75500,0
20240604,152500,905553353700,75500,75500,75500,75500,0
20240604,152400,905553353700,75500,75500,75500,75500,0
20240604,152300,905553353700,75500,75500,75500,75500,0
20240604,152200,905553353700,75500,75500,75500,75500,0
20240604,152100,905553353700,75500,75500,75500,75500,0
20240604,152000,905553353700,75500,75500,75500,75500,0
20240604,151900,905553353700,75500,75600,75600,75400,217422
20240604,151800,889151020600,75500,75600,75600,75500,21808
20240604,151700,887502752300,75500,75600,75600,75500,28235
20240604,151600,885368495500,75500,75600,75600,75500,32705
20240604,151500,882896528300,75600,75600,75600,75500,16465
20240604,151400,881652307100,75600,75600,75600,75500,23028
20240604,151300,879912290400,75600,75500,75600,75500,18933
20240604,151200,878481570300,75600,75600,75600,75500,24063
20240604,151100,876663317800,75600,75600,75600,75500,20715
20240604,151000,875098021800,75600,75600,75600,75500,24039
20240604,150900,873281371400,75500,75600,75600,75500,38897
20240604,150800,870343506600,75500,75500,75600,75400,94447
20240604,150700,863212724600,75500,75400,75500,75400,22328
20240604,150600,861527490300,75400,75500,75500,75400,27906
20240604,150500,859421301400,75500,75500,75500,75400,20216
20240604,150400,857895436500,75500,75400,75500,75400,16364
20240604,150300,856660589400,75400,75500,75500,75400,18977
20240604,150200,855229079600,75400,75500,75500,75400,11626
20240604,150100,854351913600,75500,75500,75500,75400,13435
20240604,150000,853338087500,75500,75500,75500,75400,27032
20240604,145900,851297622900,75500,75400,75500,75400,39717
20240604,145800,848299478000,75500,75600,75600,75400,47362
20240604,145700,844723975700,75600,75600,75600,75500,10877
20240604,145600,843902330500,75600,75500,75600,75400,85913
20240604,145500,837415713000,75500,75400,75500,75400,8379
20240604,145400,836783508800,75500,75500,75500,75400,8266
20240604,145300,836159871600,75500,75500,75500,75400,20065
20240604,145200,834645556000,75400,75400,75500,75400,14473
20240604,145100,833553761900,75500,75500,75500,75400,8385
20240604,145000,832921153800,75500,75600,75600,75400,106924
20240604,144900,824849208500,75600,75600,75600,75500,22695
20240604,144800,823135151500,75600,75500,75600,75500,18289
20240604,144700,821753876400,75600,75600,75600,75500,63769
20240604,144600,816938751400,75600,75600,75600,75500,8096
20240604,144500,816326910700,75600,75500,75600,75500,10682
20240604,144400,815519711700,75600,75600,75600,75500,8419
20240604,144300,814883544000,75600,75500,75700,75500,44116
20240604,144200,811548452700,75600,75500,75600,75500,94998
20240604,144100,804366801200,75500,75600,75600,75500,7238
20240604,144000,803819864700,75600,75500,75600,75500,7860
20240604,143900,803225967200,75500,75500,75600,75500,13872
20240604,143800,802178303700,75600,75500,75600,75500,8741
20240604,143700,801517984500,75500,75600,75600,75500,7129
20240604,143600,800979250000,75600,75600,75700,75500,35896
20240604,143500,798265591400,75700,75600,75700,75500,80623
20240604,143400,792170703600,75600,75700,75700,75500,43401
20240604,143300,788889910500,75700,75600,75700,75500,11832
20240604,143200,787995355300,75500,75700,75700,75500,57413
20240604,143100,783655106200,75700,75600,75700,75600,6725
20240604,143000,783146319300,75700,75600,75700,75600,5595
20240604,142900,782723055400,75700,75700,75700,75600,17034
20240604,142800,781435059500,75700,75600,75700,75500,67019
20240604,142700,776368325800,75600,75700,75700,75500,69596
20240604,142600,771106835900,75700,75700,75700,75600,13606
20240604,142500,770077821400,75700,75600,75700,75600,6695
20240604,142400,769571291900,75700,75700,75800,75600,391164
20240604,142300,739959741900,75800,75800,75800,75700,6216
20240604,142200,739488709900,75800,75800,75800,75700,5552
20240604,142100,739067941300,75800,75800,75800,75700,5455
20240604,142000,738654650200,75800,75800,75800,75700,6487
20240604,141900,738163081200,75700,75700,75800,75700,7320
20240604,141800,737608675500,75700,75800,75800,75700,5453
20240604,141700,737195535200,75800,75700,75800,75700,4852
20240604,141600,736828017200,75700,75700,75800,75700,5883
20240604,141500,736382392000,75700,75800,75800,75700,6133
20240604,141400,735917691800,75800,75700,75800,75700,5406
20240604,141300,735508031400,75700,75800,75800,75700,17855
20240604,141200,734154836600,75800,75800,75800,75700,4617
20240604,141100,733804972600,75800,75800,75800,75700,4121
20240604,141000,733492769000,75800,75800,75800,75700,13539
20240604,140900,732467064100,75800,75800,75800,75700,5096
20240604,140800,732080907300,75800,75800,75800,75700,5336
20240604,140700,731676525200,75800,75800,75800,75700,6409
20240604,140600,731190780600,75800,75800,75900,75700,10960
20240604,140500,730359974900,75800,75900,75900,75800,38712
20240604,140400,727425367200,75900,75800,75900,75800,13937
20240604,140300,726368688800,75800,75800,75900,75700,67015
20240604,140200,721288353200,75800,75800,75800,75700,4048
20240604,140100,720981612100,75800,75800,75800,75700,5898
20240604,140000,720534626500,75800,75800,75800,75700,24203
20240604,135900,718700976500,75700,75800,75800,75700,3684
20240604,135800,718421812000,75800,75800,75900,75700,28161
20240604,135700,716287193300,75900,75900,75900,75800,3539
20240604,135600,716018780100,75900,75700,75900,75700,48465
20240604,135500,712345126700,75800,75800,75800,75600,44753
20240604,135400,708957135600,75700,75800,75800,75700,4255
20240604,135300,708634741700,75800,75800,75800,75700,3385
20240604,135200,708378263200,75800,75700,75800,75700,3397
20240604,135100,708120917000,75800,75800,75800,75700,5992
20240604,135000,707666860000,75700,75700,75800,75700,4708
20240604,134900,707310277000,75700,75700,75800,75600,91505
20240604,134800,700383118300,75700,75900,75900,75700,44659
20240604,134700,696997870700,75900,75900,75900,75800,6319
20240604,134600,696518646800,75900,75900,75900,75800,20983
20240604,134500,694927569800,75800,75900,75900,75800,8428
20240604,134400,694288084500,75900,75900,75900,75800,9387
20240604,134300,693576005700,75800,75800,75900,75800,32221
20240604,134200,691133161000,75900,75800,75900,75800,7676
20240604,134100,690550835000,75900,75900,75900,75700,98521
20240604,134000,683082735500,75900,75900,75900,75800,11598
20240604,133900,682202816800,75900,75900,75900,75800,42314
20240604,133800,678991301700,75800,75900,75900,75800,9801
20240604,133700,678247506700,75900,75800,75900,75800,7210
20240604,133600,677700415800,75900,75900,75900,75800,7700
20240604,133500,677116104600,75800,75800,75900,75800,12182
20240604,133400,676192037200,75900,75900,75900,75800,6991
20240604,133300,675661582500,75900,75800,75900,75700,49839
20240604,133200,671883770100,75700,75800,75800,75700,10916
20240604,133100,671056479600,75800,75800,75800,75700,43959
20240604,133000,667724533900,75800,75800,75800,75700,5309
20240604,132900,667322328700,75800,75800,75800,75700,6005
20240604,132800,666867366400,75800,75800,75800,75700,4482
20240604,132700,666527779400,75800,75700,75800,75700,4000
20240604,132600,666224684700,75800,75800,75800,75700,5787
20240604,132500,665786124000,75800,75700,75800,75700,5488
20240604,132400,665370259600,75700,75800,75800,75700,13372
20240604,132300,664356726900,75800,75800,75800,75700,4704
20240604,132200,664000427600,75800,75700,75800,75700,4373
20240604,132100,663669160900,75800,75700,75800,75700,4985
20240604,132000,663291570300,75700,75700,75800,75700,4679
20240604,131900,662937070900,75800,75700,75800,75700,2782
20240604,131800,662726240200,75700,75800,75800,75700,7423
20240604,131700,662163928600,75800,75800,75800,75700,3057
20240604,131600,661932262500,75800,75800,75800,75700,7939
20240604,131500,661330979800,75800,75600,75800,75600,155019
20240604,131400,649596286000,75700,75700,75700,75600,6002
20240604,131300,649142214700,75700,75600,75700,75600,9019
20240604,131200,648460221800,75700,75700,75700,75600,4510
20240604,131100,648119028300,75700,75700,75700,75600,4744
20240604,131000,647760229100,75700,75600,75700,75600,6143
20240604,130900,647295608600,75600,75600,75700,75600,4099
20240604,130800,646985473900,75700,75600,75700,75600,3097
20240604,130700,646751224600,75600,75700,75700,75600,4324
20240604,130600,646424086500,75700,75500,75700,75500,53905
20240604,130500,642349003200,75500,75500,75600,75500,11897
20240604,130400,641450287100,75500,75600,75600,75500,3839
20240604,130300,641160196600,75500,75500,75600,75500,4895
20240604,130200,640790375500,75500,75600,75600,75500,6853
20240604,130100,640272778600,75500,75600,75600,75500,5465
20240604,130000,639859972400,75500,75600,75600,75500,9277
20240604,125900,639159056700,75600,75700,75700,75500,84518
20240604,125800,632769391900,75700,75700,75700,75600,4581
20240604,125700,632422837000,75700,75800,75800,75600,36837
20240604,125600,629634286600,75800,75800,75800,75700,2199
20240604,125500,629467724900,75700,75800,75800,75700,5854
20240604,125400,629024429000,75700,75800,75800,75700,10750
20240604,125300,628210544800,75800,75800,75800,75600,45884
20240604,125200,624737095700,75800,75700,75800,75700,14759
20240604,125100,623619635800,75800,75700,75800,75700,2938
20240604,125000,623397122400,75700,75800,75800,75700,5326
20240604,124900,622993595200,75700,75700,75800,75700,19935
20240604,124800,621484407600,75700,75700,75800,75600,47581
20240604,124700,617882445200,75800,75800,75800,75700,4435
20240604,124600,617546574500,75800,75600,75800,75600,65589
20240604,124500,612581334800,75600,75700,75700,75600,4604
20240604,124400,612233036800,75600,75700,75700,75600,5142
20240604,124300,611843945900,75700,75700,75700,75600,3041
20240604,124200,611613823000,75700,75700,75700,75600,3779
20240604,124100,611327952900,75600,75700,75700,75600,11266
20240604,124000,610475425600,75700,75700,75700,75600,4188
20240604,123900,610158614800,75700,75700,75700,75600,3444
20240604,123800,609898041000,75700,75600,75700,75600,2972
20240604,123700,609673204000,75700,75700,75700,75600,3287
20240604,123600,609424510200,75600,75600,75700,75600,2688
20240604,123500,609221177300,75700,75800,75800,75700,90855
20240604,123400,602343216200,75800,75700,75800,75700,5049
20240604,123300,601960922900,75700,75800,75800,75700,3435
20240604,123200,601700662500,75700,75800,75800,75700,6433
20240604,123100,601213482200,75800,75800,75800,75700,5134
20240604,123000,600824608300,75800,75700,75800,75700,3672
20240604,122900,600546476100,75800,75800,75800,75700,2857
20240604,122800,600330065100,75700,75600,75800,75600,59274
20240604,122700,595843160100,75700,75700,75700,75600,7386
20240604,122600,595284450000,75700,75700,75700,75600,2205
20240604,122500,595117651100,75700,75700,75700,75600,5740
20240604,122400,594683378100,75600,75800,75800,75600,111186
20240604,122300,586266555200,75800,75700,75800,75700,5292
20240604,122200,585865769400,75800,75700,75800,75700,7778
20240604,122100,585276618900,75700,75700,75800,75700,5772
20240604,122000,584839353700,75800,75800,75800,75700,5762
20240604,121900,584402884000,75700,75800,75800,75700,3082
20240604,121800,584169412800,75800,75700,75800,75700,3791
20240604,121700,583882224100,75800,75800,75800,75700,4948
20240604,121600,583507426700,75800,75700,75800,75700,3547
20240604,121500,583238691000,75800,75800,75800,75700,3869
20240604,121400,582945602700,75700,75800,75800,75700,3493
20240604,121300,582680936600,75800,75800,75800,75700,4076
20240604,121200,582372152800,75800,75700,75800,75700,3316
20240604,121100,582120925000,75800,75800,75800,75700,5273
20240604,121000,581721489400,75800,75700,75800,75700,4406
20240604,120900,581387762400,75800,75800,75800,75700,5567
20240604,120800,580966007800,75800,75800,75800,75700,3640
20240604,120700,580690249800,75700,75700,75800,75700,2343
20240604,120600,580512791500,75800,75700,75800,75700,5284
20240604,120500,580112423700,75700,75800,75800,75700,8369
20240604,120400,579478274200,75700,75800,75800,75700,8985
20240604,120300,578798011900,75800,75800,75800,75700,3875
20240604,120200,578504561200,75800,75700,75800,75700,3247
20240604,120100,578258668700,75700,75800,75800,75600,11901
20240604,120000,577357762900,75700,75700,75800,75600,62068
20240604,115900,572659314500,75800,75700,75800,75700,4256
20240604,115800,572336866600,75800,75700,75800,75600,43779
20240604,115700,569022836800,75700,75700,75700,75600,4474
20240604,115600,568684334100,75600,75800,75800,75600,56979
20240604,115500,564370978500,75800,75700,75800,75700,11648
20240604,115400,563488846800,75800,75700,75800,75700,4736
20240604,115300,563130156200,75700,75800,75800,75700,7107
20240604,115200,562591944500,75800,75800,75800,75700,4887
20240604,115100,562221769100,75800,75700,75800,75700,4347
20240604,115000,561892519600,75800,75800,75800,75700,4282
20240604,114900,561568127900,75800,75800,75800,75700,4792
20240604,114800,561205186300,75700,75800,75800,75700,5437
20240604,114700,560793262500,75800,75700,75800,75700,4471
20240604,114600,560454648900,75800,75800,75800,75700,3045
20240604,114500,560223977100,75800,75800,75800,75700,5868
20240604,114400,559779613800,75800,75700,75800,75700,3213
20240604,114300,559536219300,75700,75800,75800,75700,4515
20240604,114200,559194270900,75800,75800,75800,75700,6404
20240604,114100,558709309800,75800,75800,75800,75700,4460
20240604,114000,558371567800,75800,75800,75800,75700,5305
20240604,113900,557969852700,75800,75800,75800,75700,7373
20240604,113800,557411541400,75800,75700,75900,75700,55980
20240604,113700,553168337700,75800,75800,75800,75700,6623
20240604,113600,552666540800,75800,75700,75800,75700,3089
20240604,113500,552432556900,75700,75700,75800,75700,11988
20240604,113400,551524930800,75700,75700,75800,75600,12469
20240604,113300,550581004000,75700,75600,75800,75600,13871
20240604,113200,549530815600,75700,75800,75800,75600,31606
20240604,113100,547138363300,75800,75700,75800,75600,8218
20240604,113000,546516263800,75700,75600,75700,75600,7491
20240604,112900,545949340700,75600,75800,75800,75600,76277
20240604,112800,540175396700,75700,75900,75900,75700,58086
20240604,112700,535772575900,75900,75800,75900,75700,32613
20240604,112600,533300471500,75700,75800,75800,75700,4986
20240604,112500,532922728700,75700,75700,75800,75700,3358
20240604,112400,532668404200,75700,75700,75800,75700,7853
20240604,112300,532073686000,75800,75900,75900,75700,28561
20240604,112200,529908832500,75900,75900,75900,75800,5396
20240604,112100,529499634200,75900,75800,75900,75700,52346
20240604,112000,525531834800,75700,75800,75800,75700,10549
20240604,111900,524732429100,75800,75800,75800,75700,7928
20240604,111800,524131720000,75800,75800,75800,75700,2969
20240604,111700,523906773300,75800,75800,75900,75700,87480
20240604,111600,517276137900,75900,75900,75900,75800,10456
20240604,111500,516483160100,75900,75900,75900,75800,7215
20240604,111400,515935880500,75900,75900,75900,75800,5221
20240604,111300,515539843300,75800,75900,75900,75800,6417
20240604,111200,515053073100,75900,75800,75900,75800,12115
20240604,111100,514133753200,75800,75800,75900,75800,21814
20240604,111000,512479143200,75900,75800,75900,75800,4147
20240604,110900,512164514000,75900,75800,75900,75700,30830
20240604,110800,509827400700,75800,75800,75900,75700,78996
20240604,110700,503839506600,75800,75700,75800,75700,5080
20240604,110600,503454545400,75700,75800,75800,75700,4788
20240604,110500,503091814000,75800,75600,75800,75600,37731
20240604,110400,500235553300,75700,75700,75700,75600,3831
20240604,110300,499945716200,75600,75600,75700,75600,4500
20240604,110200,499605231900,75600,75600,75700,75600,4117
20240604,110100,499293812100,75600,75700,75700,75500,15529
20240604,110000,498119702300,75700,75700,75700,75500,43825
20240604,105900,494806070100,75700,75700,75700,75600,6311
20240604,105800,494328722200,75700,75600,75700,75600,5759
20240604,105700,493892889700,75700,75700,75700,75600,29661
20240604,105600,491647642900,75700,75600,75700,75500,101950
20240604,105500,483937767700,75700,75700,75700,75600,11188
20240604,105400,483091718800,75700,75900,76000,75600,251699
20240604,105300,464008084700,76000,75900,76000,75900,5951
20240604,105200,463556070100,75900,75900,76000,75900,22611
20240604,105100,461837801800,76000,76000,76100,75900,134003
20240604,105000,451653784000,76000,75900,76000,75800,112367
20240604,104900,443124386400,75900,75700,75900,75700,36279
20240604,104800,440374148000,75800,75800,75800,75700,24167
20240604,104700,438542457900,75800,75700,75900,75700,35790
20240604,104600,435829678400,75800,75900,75900,75700,64962
20240604,104500,430904368000,75900,75900,75900,75700,137956
20240604,104400,420443919400,75900,75800,75900,75700,102613
20240604,104300,412664225700,75800,75600,75800,75600,46442
20240604,104200,409148605400,75700,75600,75800,75600,56014
20240604,104100,404908553000,75700,75500,75700,75400,139693
20240604,104000,394353577000,75500,75500,75500,75400,4359
20240604,103900,394024550200,75500,75500,75500,75300,28013
20240604,103800,391912438800,75400,75400,75500,75300,26935
20240604,103700,389881591900,75400,75400,75500,75300,138957
20240604,103600,379404323000,75300,75400,75400,75300,3613
20240604,103500,379132037200,75400,75400,75400,75300,5549
20240604,103400,378713930600,75400,75400,75500,75300,21509
20240604,103300,377092303100,75500,75500,75500,75400,16150
20240604,103200,375874489300,75500,75500,75500,75400,44212
20240604,103100,372536578300,75500,75400,75500,75300,102040
20240604,103000,364841509200,75400,75400,75500,75300,44789
20240604,102900,361464373100,75400,75500,75500,75300,45355
20240604,102800,358044878500,75500,75500,75500,75400,16655
20240604,102700,356787574800,75400,75400,75500,75400,3349
20240604,102600,356534893400,75500,75600,75600,75400,11912
20240604,102500,355635584400,75600,75600,75600,75500,30952
20240604,102400,353298551100,75500,75600,75600,75500,4427
20240604,102300,352964195400,75600,75500,75600,75500,14305
20240604,102200,351883860800,75500,75500,75600,75500,9337
20240604,102100,351178516900,75600,75600,75700,75500,76882
20240604,102000,345366608400,75600,75600,75600,75500,48249
20240604,101900,341719078800,75600,75600,75600,75500,28038
20240604,101800,339599524500,75600,75500,75600,75400,42742
20240604,101700,336372336200,75500,75500,75500,75400,11404
20240604,101600,335511547000,75500,75500,75500,75400,9793
20240604,101500,334772570700,75500,75500,75500,75400,19795
20240604,101400,333278994300,75400,75400,75500,75300,24708
20240604,101300,331415692100,75400,75300,75500,75300,73215
20240604,101200,325895495000,75400,75400,75400,75300,11299
20240604,101100,325044315600,75400,75200,75400,75200,88263
20240604,101000,318397791800,75200,75200,75300,75100,72876
20240604,100900,312917530600,75200,75200,75300,75200,13070
20240604,100800,311934410900,75200,75200,75300,75100,36156
20240604,100700,309215590700,75200,75200,75200,75100,6672
20240604,100600,308713926100,75200,75300,75300,75100,18732
20240604,100500,307305435600,75300,75200,75300,75100,33693
20240604,100400,304771630100,75100,75200,75200,75100,6958
20240604,100300,304248863900,75200,75200,75200,75100,39931
20240604,100200,301246149700,75100,75300,75300,75100,28960
20240604,100100,299068324700,75300,75300,75300,75200,10914
20240604,100000,298247409200,75300,75200,75300,75100,10611
20240604,095900,297449539300,75200,75100,75200,75100,6389
20240604,095800,296969254700,75200,75100,75200,75100,5073
20240604,095700,296587897300,75100,75200,75200,75100,14273
20240604,095600,295515618600,75200,75200,75300,75100,50982
20240604,095500,291681564800,75300,75300,75300,75200,6197
20240604,095400,291215410600,75200,75100,75300,75100,84189
20240604,095300,284886611400,75100,75100,75200,75000,37280
20240604,095200,282086854200,75100,75200,75200,75100,6415
20240604,095100,281604771800,75200,75200,75200,75000,34178
20240604,095000,279037845100,75200,75100,75200,75100,13374
20240604,094900,278033213600,75200,75000,75200,74900,23262
20240604,094800,276286713800,75000,75000,75000,74900,41532
20240604,094700,273172301000,75000,75000,75100,74900,298931
20240604,094600,250754599200,75000,75100,75100,75000,8889
20240604,094500,250087734100,75100,75200,75200,75000,77847
20240604,094400,244243923600,75100,75200,75200,75100,67715
20240604,094300,239158310700,75100,75300,75300,75100,93359
20240604,094200,232138270000,75200,75300,75300,75200,10880
20240604,094100,231319837300,75300,75300,75300,75200,11767
20240604,094000,230434506300,75300,75300,75300,75200,7373
20240604,093900,229879550000,75300,75400,75400,75200,39137
20240604,093800,226932421600,75400,75300,75400,75200,41142
20240604,093700,223833818400,75400,75400,75400,75200,33700
20240604,093600,221296266300,75400,75400,75400,75300,15901
20240604,093500,220098363700,75400,75300,75400,75300,44197
20240604,093400,216770081100,75300,75300,75300,75200,45958
20240604,093300,213312858700,75200,75300,75300,75200,11937
20240604,093200,212414741400,75300,75200,75300,75100,49777
20240604,093100,208670442400,75200,75100,75200,75100,10107
20240604,093000,207910742700,75200,75100,75300,75100,46706
20240604,092900,204398687200,75100,75000,75200,75000,40154
20240604,092800,201383442100,75100,75200,75200,75000,110482
20240604,092700,193085738300,75200,75100,75200,75100,15209
20240604,092600,191942477700,75100,75200,75200,75100,18578
20240604,092500,190546301300,75200,75100,75200,75100,8247
20240604,092400,189926681500,75100,75000,75200,75000,37014
20240604,092300,187146796700,75100,75200,75200,75000,78061
20240604,092200,181284640900,75200,75200,75200,75100,19303
20240604,092100,179833241100,75100,75100,75200,75100,24946
20240604,092000,177958877200,75200,75100,75200,75000,69267
20240604,091900,172759025900,75100,75100,75200,75000,75083
20240604,091800,167120890800,75100,75200,75200,75000,97710
20240604,091700,159782795700,75100,75200,75300,75100,83931
20240604,091600,153473476000,75200,75300,75300,75200,34174
20240604,091500,150903093700,75300,75400,75500,75200,114580
20240604,091400,142272050700,75300,75400,75500,75300,15404
20240604,091300,141110612600,75500,75400,75500,75300,46046
20240604,091200,137638951300,75400,75500,75500,75300,91013
20240604,091100,130777286700,75500,75400,75500,75300,34173
20240604,091000,128200728200,75400,75600,75600,75300,136247
20240604,090900,117923114800,75600,75600,75700,75500,49035
20240604,090800,114216769400,75600,75700,75800,75500,166678
20240604,090700,101612281800,75700,75500,75700,75400,129250
20240604,090600,91846669600,75500,75300,75500,75200,88597
20240604,090500,85167760900,75300,75200,75300,75200,43856
20240604,090400,81865984700,75300,75300,75300,75200,32569
20240604,090300,79415210400,75200,75200,75400,75100,119012
20240604,090200,70458114900,75200,75200,75300,75100,70018
20240604,090100,65193284800,75200,75300,75300,75200,49386
20240604,090000,61475920800,75300,74900,75500,74900,818531