stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,184700,1568168321100,77300,77300,77300,77300,877286
20240607,184600,1568168321100,77300,77300,77300,77300,0
20240607,184500,1568168321100,77300,77300,77300,77300,0
20240607,184400,1568168321100,77300,77300,77300,77300,0
20240607,184300,1568168321100,77300,77300,77300,77300,0
20240607,184200,1568168321100,77300,77300,77300,77300,0
20240607,184100,1568168321100,77300,77300,77300,77300,0
20240607,184000,1568168321100,77300,77300,77300,77300,0
20240607,183900,1568168321100,77300,77300,77300,77300,0
20240607,183800,1568168321100,77300,77300,77300,77300,0
20240607,183700,1568168321100,77300,77300,77300,77300,0
20240607,183600,1568168321100,77300,77300,77300,77300,0
20240607,183500,1568168321100,77300,77300,77300,77300,0
20240607,183400,1568168321100,77300,77300,77300,77300,0
20240607,183300,1568168321100,77300,77300,77300,77300,0
20240607,183200,1568168321100,77300,77300,77300,77300,0
20240607,183100,1568168321100,77300,77300,77300,77300,0
20240607,183000,1568168321100,77300,77300,77300,77300,0
20240607,182900,1568168321100,77300,77300,77300,77300,0
20240607,182800,1568168321100,77300,77300,77300,77300,0
20240607,182700,1568168321100,77300,77300,77300,77300,0
20240607,182600,1568168321100,77300,77300,77300,77300,0
20240607,182500,1568168321100,77300,77300,77300,77300,0
20240607,182400,1568168321100,77300,77300,77300,77300,0
20240607,182300,1568168321100,77300,77300,77300,77300,0
20240607,182200,1568168321100,77300,77300,77300,77300,0
20240607,182100,1568168321100,77300,77300,77300,77300,0
20240607,182000,1568168321100,77300,77300,77300,77300,0
20240607,181900,1568168321100,77300,77300,77300,77300,0
20240607,181800,1568168321100,77300,77300,77300,77300,0
20240607,181700,1568168321100,77300,77300,77300,77300,877286
20240607,181600,1568168321100,77300,77300,77300,77300,0
20240607,181500,1568168321100,77300,77300,77300,77300,0
20240607,181400,1568168321100,77300,77300,77300,77300,0
20240607,181300,1568168321100,77300,77300,77300,77300,0
20240607,181200,1568168321100,77300,77300,77300,77300,0
20240607,181100,1568168321100,77300,77300,77300,77300,0
20240607,181000,1568168321100,77300,77300,77300,77300,0
20240607,180900,1568168321100,77300,77300,77300,77300,0
20240607,180800,1568168321100,77300,77300,77300,77300,0
20240607,180700,1568168321100,77300,77300,77300,77300,0
20240607,180600,1568168321100,77300,77300,77300,77300,0
20240607,180500,1568168321100,77300,77300,77300,77300,0
20240607,180400,1568168321100,77300,77300,77300,77300,0
20240607,180300,1568168321100,77300,77300,77300,77300,0
20240607,180200,1568168321100,77300,77300,77300,77300,0
20240607,180100,1568168321100,77300,77300,77300,77300,0
20240607,180000,1568168321100,77300,77300,77300,77300,0
20240607,175900,1568168321100,77300,77300,77300,77300,0
20240607,175800,1568168321100,77300,77300,77300,77300,0
20240607,175700,1568168321100,77300,77300,77300,77300,0
20240607,175600,1568168321100,77300,77300,77300,77300,0
20240607,175500,1568168321100,77300,77300,77300,77300,0
20240607,175400,1568168321100,77300,77300,77300,77300,0
20240607,175300,1568168321100,77300,77300,77300,77300,0
20240607,175200,1568168321100,77300,77300,77300,77300,0
20240607,175100,1568168321100,77300,77300,77300,77300,0
20240607,175000,1568168321100,77300,77300,77300,77300,0
20240607,174900,1568168321100,77300,77300,77300,77300,0
20240607,174800,1568168321100,77300,77300,77300,77300,0
20240607,174700,1568168321100,77300,77300,77300,77300,877286
20240607,174600,1568168321100,77300,77300,77300,77300,0
20240607,174500,1568168321100,77300,77300,77300,77300,0
20240607,174400,1568168321100,77300,77300,77300,77300,0
20240607,174300,1568168321100,77300,77300,77300,77300,0
20240607,174200,1568168321100,77300,77300,77300,77300,0
20240607,174100,1568168321100,77300,77300,77300,77300,0
20240607,174000,1568168321100,77300,77300,77300,77300,0
20240607,173900,1568168321100,77300,77300,77300,77300,0
20240607,173800,1568168321100,77300,77300,77300,77300,0
20240607,173700,1568168321100,77300,77300,77300,77300,0
20240607,173600,1568168321100,77300,77300,77300,77300,0
20240607,173500,1568168321100,77300,77300,77300,77300,0
20240607,173400,1568168321100,77300,77300,77300,77300,0
20240607,173300,1568168321100,77300,77300,77300,77300,0
20240607,173200,1568168321100,77300,77300,77300,77300,0
20240607,173100,1568168321100,77300,77300,77300,77300,0
20240607,173000,1568168321100,77300,77300,77300,77300,0
20240607,172900,1568168321100,77300,77300,77300,77300,0
20240607,172800,1568168321100,77300,77300,77300,77300,0
20240607,172700,1568168321100,77300,77300,77300,77300,0
20240607,172600,1568168321100,77300,77300,77300,77300,0
20240607,172500,1568168321100,77300,77300,77300,77300,0
20240607,172400,1568168321100,77300,77300,77300,77300,0
20240607,172300,1568168321100,77300,77300,77300,77300,0
20240607,172200,1568168321100,77300,77300,77300,77300,0
20240607,172100,1568168321100,77300,77300,77300,77300,0
20240607,172000,1568168321100,77300,77300,77300,77300,0
20240607,171900,1568168321100,77300,77300,77300,77300,0
20240607,171800,1568168321100,77300,77300,77300,77300,0
20240607,171700,1568168321100,77300,77300,77300,77300,877286
20240607,171600,1568168321100,77300,77300,77300,77300,0
20240607,171500,1568168321100,77300,77300,77300,77300,0
20240607,171400,1568168321100,77300,77300,77300,77300,0
20240607,171300,1568168321100,77300,77300,77300,77300,0
20240607,171200,1568168321100,77300,77300,77300,77300,0
20240607,171100,1568168321100,77300,77300,77300,77300,0
20240607,171000,1568168321100,77300,77300,77300,77300,0
20240607,170900,1568168321100,77300,77300,77300,77300,0
20240607,170800,1568168321100,77300,77300,77300,77300,0
20240607,170700,1568168321100,77300,77300,77300,77300,0
20240607,170600,1568168321100,77300,77300,77300,77300,0
20240607,170500,1568168321100,77300,77300,77300,77300,0
20240607,170400,1568168321100,77300,77300,77300,77300,0
20240607,170300,1568168321100,77300,77300,77300,77300,0
20240607,170200,1568168321100,77300,77300,77300,77300,0
20240607,170100,1568168321100,77300,77300,77300,77300,0
20240607,170000,1568168321100,77300,77300,77300,77300,0
20240607,165900,1568168321100,77300,77300,77300,77300,0
20240607,165800,1568168321100,77300,77300,77300,77300,0
20240607,165700,1568168321100,77300,77300,77300,77300,0
20240607,165600,1568168321100,77300,77300,77300,77300,0
20240607,165500,1568168321100,77300,77300,77300,77300,0
20240607,165400,1568168321100,77300,77300,77300,77300,0
20240607,165300,1568168321100,77300,77300,77300,77300,0
20240607,165200,1568168321100,77300,77300,77300,77300,0
20240607,165100,1568168321100,77300,77300,77300,77300,0
20240607,165000,1568168321100,77300,77300,77300,77300,0
20240607,164900,1568168321100,77300,77300,77300,77300,0
20240607,164800,1568168321100,77300,77300,77300,77300,0
20240607,164700,1568168321100,77300,77300,77300,77300,877286
20240607,164600,1568168321100,77300,77300,77300,77300,0
20240607,164500,1568168321100,77300,77300,77300,77300,0
20240607,164400,1568168321100,77300,77300,77300,77300,0
20240607,164300,1568168321100,77300,77300,77300,77300,0
20240607,164200,1568168321100,77300,77300,77300,77300,0
20240607,164100,1568168321100,77300,77300,77300,77300,0
20240607,164000,1568168321100,77300,77300,77300,77300,0
20240607,163900,1568168321100,77300,77300,77300,77300,0
20240607,163800,1568168321100,77300,77300,77300,77300,0
20240607,163700,1568168321100,77300,77300,77300,77300,0
20240607,163600,1568168321100,77300,77300,77300,77300,0
20240607,163500,1568168321100,77300,77300,77300,77300,0
20240607,163400,1568168321100,77300,77300,77300,77300,0
20240607,163300,1568168321100,77300,77300,77300,77300,0
20240607,163200,1568168321100,77300,77300,77300,77300,0
20240607,163100,1568168321100,77300,77300,77300,77300,0
20240607,163000,1568168321100,77300,77300,77300,77300,0
20240607,162900,1568168321100,77300,77300,77300,77300,0
20240607,162800,1568168321100,77300,77300,77300,77300,0
20240607,162700,1568168321100,77300,77300,77300,77300,0
20240607,162600,1568168321100,77300,77300,77300,77300,0
20240607,162500,1568168321100,77300,77300,77300,77300,0
20240607,162400,1568168321100,77300,77300,77300,77300,0
20240607,162300,1568168321100,77300,77300,77300,77300,0
20240607,162200,1568168321100,77300,77300,77300,77300,0
20240607,162100,1568168321100,77300,77300,77300,77300,0
20240607,162000,1568168321100,77300,77300,77300,77300,0
20240607,161900,1568168321100,77300,77300,77300,77300,0
20240607,161800,1568168321100,77300,77300,77300,77300,0
20240607,161700,1568168321100,77300,77300,77300,77300,877286
20240607,161600,1568168321100,77300,77300,77300,77300,0
20240607,161500,1568168321100,77300,77300,77300,77300,0
20240607,161400,1568168321100,77300,77300,77300,77300,0
20240607,161300,1568168321100,77300,77300,77300,77300,0
20240607,161200,1568168321100,77300,77300,77300,77300,0
20240607,161100,1568168321100,77300,77300,77300,77300,0
20240607,161000,1568168321100,77300,77300,77300,77300,0
20240607,160900,1568168321100,77300,77300,77300,77300,0
20240607,160800,1568168321100,77300,77300,77300,77300,0
20240607,160700,1568168321100,77300,77300,77300,77300,0
20240607,160600,1568168321100,77300,77300,77300,77300,0
20240607,160500,1568168321100,77300,77300,77300,77300,0
20240607,160400,1568168321100,77300,77300,77300,77300,0
20240607,160300,1568168321100,77300,77300,77300,77300,0
20240607,160200,1568168321100,77300,77300,77300,77300,0
20240607,160100,1568168321100,77300,77300,77300,77300,0
20240607,160000,1568168321100,77300,77300,77300,77300,0
20240607,155900,1568168321100,77300,77300,77300,77300,0
20240607,155800,1568168321100,77300,77300,77300,77300,0
20240607,155700,1568168321100,77300,77300,77300,77300,0
20240607,155600,1568168321100,77300,77300,77300,77300,0
20240607,155500,1568168321100,77300,77300,77300,77300,0
20240607,155400,1568168321100,77300,77300,77300,77300,0
20240607,155300,1568168321100,77300,77300,77300,77300,0
20240607,155200,1568168321100,77300,77300,77300,77300,0
20240607,155100,1568168321100,77300,77300,77300,77300,0
20240607,155000,1568168321100,77300,77300,77300,77300,0
20240607,154900,1568168321100,77300,77300,77300,77300,0
20240607,154800,1568168321100,77300,77300,77300,77300,0
20240607,154700,1568168321100,77300,77300,77300,77300,877286
20240607,154600,1568168321100,77300,77300,77300,77300,0
20240607,154500,1568168321100,77300,77300,77300,77300,0
20240607,154400,1568168321100,77300,77300,77300,77300,0
20240607,154300,1568168321100,77300,77300,77300,77300,0
20240607,154200,1568168321100,77300,77300,77300,77300,0
20240607,154100,1568168321100,77300,77300,77300,77300,0
20240607,154000,1568168321100,77300,77300,77300,77300,0
20240607,153900,1568168321100,77300,77300,77300,77300,0
20240607,153800,1568168321100,77300,77300,77300,77300,0
20240607,153700,1568168321100,77300,77300,77300,77300,0
20240607,153600,1568168321100,77300,77300,77300,77300,0
20240607,153500,1568168321100,77300,77300,77300,77300,0
20240607,153400,1568168321100,77300,77300,77300,77300,0
20240607,153300,1568168321100,77300,77300,77300,77300,0
20240607,153200,1568168321100,77300,77300,77300,77300,0
20240607,153100,1568168321100,77300,77300,77300,77300,0
20240607,153000,1568168321100,77300,77300,77300,77300,877286
20240607,152900,1500354113300,77400,77400,77400,77400,0
20240607,152800,1500354113300,77400,77400,77400,77400,0
20240607,152700,1500354113300,77400,77400,77400,77400,0
20240607,152600,1500354113300,77400,77400,77400,77400,0
20240607,152500,1500354113300,77400,77400,77400,77400,0
20240607,152400,1500354113300,77400,77400,77400,77400,0
20240607,152300,1500354113300,77400,77400,77400,77400,0
20240607,152200,1500354113300,77400,77400,77400,77400,0
20240607,152100,1500354113300,77400,77400,77400,77400,0
20240607,152000,1500354113300,77400,77400,77400,77400,0
20240607,151900,1500354113300,77400,77500,77500,77300,93992
20240607,151800,1493077303800,77500,77500,77500,77400,13968
20240607,151700,1491995268600,77500,77400,77500,77300,114735
20240607,151600,1483115057600,77300,77400,77500,77300,146919
20240607,151500,1471743222100,77500,77400,77500,77400,19889
20240607,151400,1470202295800,77500,77500,77500,77400,18157
20240607,151300,1468795277100,77500,77500,77500,77400,71820
20240607,151200,1463229465700,77500,77400,77500,77300,117280
20240607,151100,1454150534600,77400,77400,77400,77300,21736
20240607,151000,1452468488000,77400,77400,77400,77300,23940
20240607,150900,1450615846800,77300,77400,77400,77300,15379
20240607,150800,1449425769300,77400,77300,77400,77200,219704
20240607,150700,1432440169300,77200,77300,77300,77200,22388
20240607,150600,1430711169500,77200,77200,77300,77200,15928
20240607,150500,1429480811200,77200,77200,77300,77200,19675
20240607,150400,1427960820500,77200,77200,77300,77200,16284
20240607,150300,1426703050000,77200,77300,77300,77200,19140
20240607,150200,1425224266000,77300,77200,77300,77200,9700
20240607,150100,1424475060500,77300,77200,77300,77200,12997
20240607,150000,1423471155300,77300,77300,77300,77200,15592
20240607,145900,1422267036000,77300,77300,77300,77200,15843
20240607,145800,1421043649600,77200,77200,77300,77200,13679
20240607,145700,1419987278300,77200,77300,77300,77200,17622
20240607,145600,1418626315400,77200,77300,77300,77200,45290
20240607,145500,1415126762800,77200,77300,77300,77200,13463
20240607,145400,1414087096900,77200,77400,77400,77200,163046
20240607,145300,1401483192400,77400,77400,77400,77300,22526
20240607,145200,1399741135700,77300,77400,77400,77300,17405
20240607,145100,1398394926500,77300,77300,77400,77300,16957
20240607,145000,1397083380000,77300,77400,77400,77300,14338
20240607,144900,1395974375600,77400,77300,77400,77300,10027
20240607,144800,1395198815600,77300,77300,77400,77300,11238
20240607,144700,1394329584300,77400,77400,77400,77300,26659
20240607,144600,1392267712500,77300,77300,77400,77300,12697
20240607,144500,1391285703000,77400,77400,77400,77300,18601
20240607,144400,1389846367200,77400,77400,77400,77300,11442
20240607,144300,1388961195200,77400,77400,77400,77300,16964
20240607,144200,1387648916700,77400,77400,77400,77300,11385
20240607,144100,1386768010800,77300,77200,77400,77200,156582
20240607,144000,1374663998800,77300,77200,77300,77200,15280
20240607,143900,1373483504600,77300,77300,77300,77200,15100
20240607,143800,1372316808100,77300,77300,77300,77200,12607
20240607,143700,1371342874000,77300,77300,77300,77200,15557
20240607,143600,1370141321300,77300,77300,77300,77200,16317
20240607,143500,1368881103400,77300,77200,77300,77200,19399
20240607,143400,1367383140700,77200,77300,77300,77200,17534
20240607,143300,1366029069800,77200,77300,77300,77200,18585
20240607,143200,1364593573900,77200,77200,77300,77200,19382
20240607,143100,1363096631800,77300,77200,77300,77200,14923
20240607,143000,1361944119900,77200,77200,77300,77200,24667
20240607,142900,1360038831400,77300,77300,77300,77200,25290
20240607,142800,1358085874700,77300,77200,77300,77200,14408
20240607,142700,1356973302300,77200,77200,77300,77200,12370
20240607,142600,1356018079600,77300,77200,77300,77200,16033
20240607,142500,1354779801800,77300,77200,77300,77200,8580
20240607,142400,1354117216100,77200,77200,77300,77200,8036
20240607,142300,1353496615900,77200,77300,77300,77200,14900
20240607,142200,1352345542300,77300,77400,77400,77200,113092
20240607,142100,1343605509500,77300,77300,77400,77300,9870
20240607,142000,1342842064700,77300,77400,77400,77300,13686
20240607,141900,1341783578600,77400,77300,77400,77300,10413
20240607,141800,1340978005000,77300,77400,77400,77300,11101
20240607,141700,1340119094600,77400,77400,77400,77300,12291
20240607,141600,1339168223000,77400,77400,77400,77300,8057
20240607,141500,1338544831500,77300,77300,77400,77200,64165
20240607,141400,1333585088400,77200,77300,77300,77200,25964
20240607,141300,1331578968000,77300,77300,77300,77200,13792
20240607,141200,1330513154200,77300,77300,77400,77200,16317
20240607,141100,1329251792400,77300,77400,77400,77200,88985
20240607,141000,1322373456700,77300,77400,77400,77300,49042
20240607,140900,1318581781500,77300,77400,77400,77300,13463
20240607,140800,1317540540900,77300,77400,77400,77300,19531
20240607,140700,1316030422600,77400,77400,77400,77300,8929
20240607,140600,1315339842100,77300,77400,77400,77300,11260
20240607,140500,1314468928700,77400,77300,77400,77300,6827
20240607,140400,1313941050400,77400,77300,77400,77300,11059
20240607,140300,1313085857200,77300,77400,77400,77300,15229
20240607,140200,1311907565000,77400,77400,77400,77300,10897
20240607,140100,1311064366700,77300,77400,77500,77300,92446
20240607,140000,1303909123500,77400,77400,77400,77300,27125
20240607,135900,1301809975900,77300,77400,77500,77300,128243
20240607,135800,1291883842500,77400,77400,77400,77300,9987
20240607,135700,1291111351400,77400,77300,77400,77300,9301
20240607,135600,1290391738200,77300,77400,77400,77300,9106
20240607,135500,1289687270800,77400,77400,77400,77300,49333
20240607,135400,1285869161600,77400,77400,77400,77300,7338
20240607,135300,1285301537200,77400,77200,77400,77200,84727
20240607,135200,1278752193500,77200,77200,77300,77200,37739
20240607,135100,1275835442800,77300,77200,77300,77200,6024
20240607,135000,1275370120700,77300,77200,77300,77200,7440
20240607,134900,1274795636800,77300,77300,77300,77200,13566
20240607,134800,1273748115600,77200,77300,77300,77200,7124
20240607,134700,1273197812500,77200,77300,77300,77200,15477
20240607,134600,1272002850400,77200,77100,77300,77100,107344
20240607,134500,1263715915600,77200,77200,77300,77100,17324
20240607,134400,1262378777400,77200,77200,77300,77200,112414
20240607,134300,1253700164800,77200,77300,77300,77200,51608
20240607,134200,1249715454300,77200,77200,77300,77200,12871
20240607,134100,1248721339600,77200,77300,77300,77200,12012
20240607,134000,1247793581200,77300,77300,77300,77200,12703
20240607,133900,1246812530200,77300,77300,77300,77200,12925
20240607,133800,1245814187700,77200,77200,77300,77200,13967
20240607,133700,1244735438200,77300,77200,77300,77200,9749
20240607,133600,1243982320400,77200,77300,77300,77200,8774
20240607,133500,1243304490300,77300,77200,77300,77200,12527
20240607,133400,1242336399300,77300,77400,77400,77200,38901
20240607,133300,1239329302000,77300,77400,77400,77300,44406
20240607,133200,1235896398200,77300,77300,77400,77300,6426
20240607,133100,1235399338800,77300,77400,77400,77300,5515
20240607,133000,1234972859800,77300,77300,77400,77200,102492
20240607,132900,1227050350500,77300,77300,77300,77200,12883
20240607,132800,1226054731800,77200,77300,77300,77200,7421
20240607,132700,1225481423200,77300,77400,77400,77200,138541
20240607,132600,1214772049600,77400,77400,77400,77300,14701
20240607,132500,1213634780200,77400,77300,77400,77300,12531
20240607,132400,1212665630800,77300,77300,77400,77300,8110
20240607,132300,1212038377300,77300,77400,77400,77300,35232
20240607,132200,1209311833000,77400,77400,77400,77300,5569
20240607,132100,1208881091600,77400,77400,77500,77300,51823
20240607,132000,1204870022400,77500,77300,77500,77300,115513
20240607,131900,1195928310800,77400,77300,77400,77300,9649
20240607,131800,1195182127700,77300,77400,77400,77300,8792
20240607,131700,1194502226000,77400,77200,77400,77200,60731
20240607,131600,1189807725700,77200,77300,77400,77200,120941
20240607,131500,1180457359000,77400,77400,77400,77300,10353
20240607,131400,1179656584100,77300,77300,77400,77300,4735
20240607,131300,1179290408200,77300,77400,77400,77300,9541
20240607,131200,1178552179300,77400,77400,77400,77300,9757
20240607,131100,1177797557200,77300,77300,77400,77300,26044
20240607,131000,1175784247000,77400,77400,77400,77300,6088
20240607,130900,1175313229500,77400,77400,77400,77200,153927
20240607,130800,1163414067700,77400,77400,77400,77300,8319
20240607,130700,1162770537400,77400,77300,77400,77300,10496
20240607,130600,1161958307700,77300,77300,77400,77300,23727
20240607,130500,1160122175900,77400,77300,77400,77200,90002
20240607,130400,1153164089100,77300,77200,77300,77200,25310
20240607,130300,1151208197000,77200,77300,77300,77200,8739
20240607,130200,1150533247200,77300,77200,77300,77200,13261
20240607,130100,1149508735900,77200,77300,77300,77200,7365
20240607,130000,1148939991200,77200,77300,77300,77200,7758
20240607,125900,1148340882200,77200,77300,77300,77200,11015
20240607,125800,1147490020400,77200,77300,77300,77200,10478
20240607,125700,1146680703000,77300,77200,77300,77200,5970
20240607,125600,1146219558500,77200,77300,77300,77200,5117
20240607,125500,1145824220300,77300,77400,77400,77200,90117
20240607,125400,1138858319800,77400,77400,77400,77300,10091
20240607,125300,1138078184900,77400,77300,77400,77300,12536
20240607,125200,1137108652000,77300,77300,77400,77300,13417
20240607,125100,1136071111500,77300,77400,77400,77300,11127
20240607,125000,1135210884500,77300,77300,77400,77300,6633
20240607,124900,1134698068300,77300,77300,77400,77300,16278
20240607,124800,1133439533800,77300,77400,77400,77300,21938
20240607,124700,1131742711000,77300,77300,77400,77300,10983
20240607,124600,1130893667600,77300,77300,77400,77300,5585
20240607,124500,1130461914600,77300,77200,77400,77200,15948
20240607,124400,1129229018000,77300,77300,77400,77200,38782
20240607,124300,1126231233200,77300,77400,77400,77300,5464
20240607,124200,1125808743400,77300,77300,77400,77200,32530
20240607,124100,1123294139100,77300,77300,77300,77200,4597
20240607,124000,1122938960800,77300,77400,77400,77200,89148
20240607,123900,1116047782400,77400,77300,77400,77300,3995
20240607,123800,1115738829200,77300,77300,77400,77300,9292
20240607,123700,1115020420900,77400,77400,77400,77300,4759
20240607,123600,1114652372100,77300,77400,77400,77300,4663
20240607,123500,1114291734000,77300,77300,77400,77200,31215
20240607,123400,1111878848700,77300,77300,77300,77200,4972
20240607,123300,1111494826000,77300,77300,77300,77200,37902
20240607,123200,1108565380900,77300,77400,77400,77300,11659
20240607,123100,1107663943100,77300,77300,77400,77300,5369
20240607,123000,1107248748500,77300,77300,77400,77200,16858
20240607,122900,1105945790600,77300,77200,77300,77200,35645
20240607,122800,1103190620900,77300,77300,77300,77200,4657
20240607,122700,1102830828500,77200,77300,77300,77200,8548
20240607,122600,1102170248700,77200,77300,77300,77200,8431
20240607,122500,1101518739700,77300,77300,77400,77200,145234
20240607,122400,1090292201500,77300,77300,77300,77200,19102
20240607,122300,1088816557800,77200,77300,77300,77200,8562
20240607,122200,1088155285800,77300,77200,77300,77200,17215
20240607,122100,1086825246200,77200,77300,77300,77200,9133
20240607,122000,1086119946300,77300,77300,77300,77200,7751
20240607,121900,1085521368200,77300,77200,77300,77200,7749
20240607,121800,1084922913500,77300,77200,77300,77200,6178
20240607,121700,1084445754000,77200,77300,77300,77200,5711
20240607,121600,1084004616700,77200,77300,77300,77200,14387
20240607,121500,1082893074700,77200,77300,77300,77200,9770
20240607,121400,1082138697600,77300,77300,77300,77200,33398
20240607,121300,1079557913500,77200,77200,77300,77100,60722
20240607,121200,1074870104100,77300,77200,77300,77200,5546
20240607,121100,1074441883500,77200,77100,77300,77100,56787
20240607,121000,1070057881200,77200,77100,77200,77100,17760
20240607,120900,1068687180900,77200,77200,77200,77100,19670
20240607,120800,1067170413400,77200,77200,77300,77100,174715
20240607,120700,1053681596500,77300,77300,77300,77200,23864
20240607,120600,1051838978500,77300,77300,77300,77200,20736
20240607,120500,1050236890100,77200,77200,77300,77200,5911
20240607,120400,1049780427500,77300,77300,77300,77200,11844
20240607,120300,1048865866700,77200,77300,77300,77200,16705
20240607,120200,1047576033000,77300,77300,77300,77200,13477
20240607,120100,1046535447800,77300,77200,77300,77200,12248
20240607,120000,1045589667500,77300,77300,77300,77200,6539
20240607,115900,1045084574500,77300,77300,77400,77200,134150
20240607,115800,1034718663400,77400,77400,77400,77300,12941
20240607,115700,1033718110100,77400,77400,77400,77300,14314
20240607,115600,1032611511200,77300,77300,77400,77300,4509
20240607,115500,1032262801700,77300,77400,77500,77300,164651
20240607,115400,1019518772800,77400,77500,77500,77400,4173
20240607,115300,1019195697200,77500,77300,77500,77300,72526
20240607,115200,1013582011700,77400,77400,77400,77300,6013
20240607,115100,1013117050600,77400,77400,77400,77300,4541
20240607,115000,1012765808000,77400,77400,77400,77300,8524
20240607,114900,1012106355600,77400,77400,77500,77300,78462
20240607,114800,1006033196000,77500,77500,77500,77400,9805
20240607,114700,1005274176700,77500,77400,77600,77400,191939
20240607,114600,990399050100,77400,77400,77500,77400,11662
20240607,114500,989495948300,77400,77500,77500,77400,7407
20240607,114400,988922415700,77500,77500,77500,77400,6494
20240607,114300,988419422700,77500,77300,77500,77300,63351
20240607,114200,983515657200,77400,77400,77400,77300,5808
20240607,114100,983066525900,77400,77400,77400,77300,11845
20240607,114000,982150267100,77300,77400,77400,77300,8968
20240607,113900,981456638300,77400,77400,77400,77300,5288
20240607,113800,981047754700,77400,77300,77400,77300,11776
20240607,113700,980137181300,77300,77400,77500,77300,11788
20240607,113600,979225033100,77400,77500,77500,77300,454692
20240607,113500,944031749100,77500,77400,77500,77400,9030
20240607,113400,943332462800,77400,77400,77500,77400,11568
20240607,113300,942436608900,77500,77400,77500,77400,10914
20240607,113200,941591516700,77400,77500,77500,77400,11872
20240607,113100,940672061500,77400,77400,77500,77400,9349
20240607,113000,939947915600,77500,77500,77500,77400,16577
20240607,112900,938663659900,77500,77500,77500,77400,10714
20240607,112800,937833930500,77500,77500,77500,77400,11788
20240607,112700,936921144800,77500,77500,77500,77400,24297
20240607,112600,935039818900,77500,77500,77500,77400,12223
20240607,112500,934093001200,77500,77500,77500,77400,24396
20240607,112400,932203485200,77500,77400,77500,77400,119635
20240607,112300,922932129500,77500,77500,77500,77400,14202
20240607,112200,921832156300,77500,77400,77500,77400,15122
20240607,112100,920661186600,77500,77500,77500,77400,49702
20240607,112000,916813845000,77500,77500,77500,77400,89525
20240607,111900,909884089700,77500,77500,77500,77400,14635
20240607,111800,908750738600,77500,77400,77500,77400,13699
20240607,111700,907689695800,77500,77500,77500,77400,12828
20240607,111600,906696243900,77400,77400,77500,77400,14940
20240607,111500,905539168200,77500,77500,77500,77400,13079
20240607,111400,904526316500,77400,77500,77500,77400,14440
20240607,111300,903408036100,77400,77500,77500,77400,24239
20240607,111200,901531457600,77400,77500,77500,77400,25846
20240607,111100,899529396000,77400,77500,77500,77400,14704
20240607,111000,898391058200,77400,77400,77500,77400,10540
20240607,110900,897574723300,77400,77400,77500,77400,10291
20240607,110800,896777867800,77500,77500,77500,77400,10489
20240607,110700,895965506900,77400,77500,77500,77400,15937
20240607,110600,894731029600,77500,77500,77500,77400,10684
20240607,110500,893903716300,77500,77400,77500,77400,8758
20240607,110400,893225508000,77500,77400,77500,77400,21033
20240607,110300,891596576400,77400,77500,77500,77400,13187
20240607,110200,890575725200,77400,77400,77500,77400,8248
20240607,110100,889937112700,77500,77500,77600,77400,136156
20240607,110000,879388379500,77600,77600,77600,77500,23593
20240607,105900,877558477700,77500,77600,77600,77500,18781
20240607,105800,876101665300,77500,77600,77600,77500,8151
20240607,105700,875469757200,77600,77500,77600,77500,13546
20240607,105600,874419323900,77600,77600,77600,77500,28552
20240607,105500,872204047600,77600,77600,77600,77500,7044
20240607,105400,871657861300,77500,77700,77700,77500,48986
20240607,105300,867856820100,77700,77600,77700,77600,9979
20240607,105200,867082216100,77600,77600,77700,77600,6377
20240607,105100,866587223500,77700,77600,77700,77500,108555
20240607,105000,858163900600,77500,77600,77600,77500,8861
20240607,104900,857476949100,77500,77700,77700,77500,125934
20240607,104800,847705865400,77700,77700,77700,77600,19719
20240607,104700,846175286800,77600,77600,77700,77600,12558
20240607,104600,845200363600,77600,77700,77700,77600,6636
20240607,104500,844685087200,77600,77700,77700,77600,7736
20240607,104400,844084190000,77700,77700,77700,77600,6231
20240607,104300,843600388300,77600,77700,77700,77600,6274
20240607,104200,843113055400,77700,77700,77700,77600,38778
20240607,104100,840100138100,77600,77600,77700,77500,101189
20240607,104000,832247719200,77600,77500,77600,77500,14380
20240607,103900,831132505600,77600,77700,77700,77500,78782
20240607,103800,825019065600,77600,77700,77700,77600,12667
20240607,103700,824035323300,77700,77700,77700,77600,7502
20240607,103600,823452790300,77700,77700,77700,77600,13764
20240607,103500,822384271500,77700,77700,77700,77600,11939
20240607,103400,821457322500,77700,77700,77700,77600,15008
20240607,103300,820291426300,77700,77600,77700,77500,229504
20240607,103200,802471992500,77600,77600,77600,77500,25469
20240607,103100,800496690300,77500,77500,77600,77500,7191
20240607,103000,799938975600,77600,77600,77600,77500,5730
20240607,102900,799494563100,77600,77600,77600,77500,9693
20240607,102800,798742708800,77500,77500,77600,77400,10465
20240607,102700,797931314300,77500,77600,77600,77400,64998
20240607,102600,792893739500,77600,77500,77600,77400,47764
20240607,102500,789191787600,77500,77500,77500,77400,20153
20240607,102400,787630239300,77500,77400,77500,77400,12615
20240607,102300,786653045100,77500,77400,77500,77400,48358
20240607,102200,782905964600,77500,77400,77500,77400,9732
20240607,102100,782152108900,77400,77400,77500,77300,78489
20240607,102000,776077125400,77400,77500,77500,77300,160971
20240607,101900,763618792500,77400,77500,77500,77400,8262
20240607,101800,762978853600,77500,77500,77500,77400,10987
20240607,101700,762127559200,77500,77500,77500,77300,53048
20240607,101600,758021287900,77400,77400,77500,77300,167957
20240607,101500,745027750300,77400,77400,77400,77300,12166
20240607,101400,744086818400,77400,77400,77400,77300,9936
20240607,101300,743318115900,77300,77300,77400,77200,162757
20240607,101200,730737291300,77300,77300,77300,77200,13370
20240607,101100,729704473000,77300,77200,77300,77100,98648
20240607,101000,722090163000,77200,77200,77300,77100,86931
20240607,100900,715379710400,77300,77300,77300,77200,158906
20240607,100800,703111945100,77200,77300,77300,77200,33423
20240607,100700,700531137300,77200,77400,77400,77200,155534
20240607,100600,688509687000,77300,77400,77400,77300,40847
20240607,100500,685351677100,77400,77500,77500,77300,318379
20240607,100400,660708949100,77400,77400,77500,77400,29780
20240607,100300,658403497800,77400,77400,77500,77400,77774
20240607,100200,652382703800,77400,77500,77600,77400,189620
20240607,100100,637688211200,77500,77600,77600,77500,12259
20240607,100000,636737430900,77600,77600,77600,77500,74109
20240607,095900,630988624700,77500,77600,77700,77500,54061
20240607,095800,626791868000,77600,77800,77800,77500,135148
20240607,095700,616302609300,77700,77800,77800,77600,128436
20240607,095600,606323179800,77800,77700,77800,77700,93814
20240607,095500,599033415500,77800,77700,77800,77700,9523
20240607,095400,598292907700,77800,77800,77800,77700,31430
20240607,095300,595847938400,77800,77800,77900,77700,106899
20240607,095200,587531575800,77800,77500,77900,77500,381207
20240607,095100,557925056600,77500,77600,77600,77500,19553
20240607,095000,556409073900,77600,77700,77700,77500,81297
20240607,094900,550102093500,77600,77800,77800,77600,105332
20240607,094800,541923736600,77800,77700,77800,77700,22662
20240607,094700,540162125800,77800,77600,77800,77600,82228
20240607,094600,533773042200,77700,77700,77700,77600,18015
20240607,094500,532373907400,77700,77700,77800,77600,40573
20240607,094400,529221854000,77700,77700,77800,77600,66108
20240607,094300,524087486700,77700,77900,77900,77600,209768
20240607,094200,507784008400,77800,77800,77900,77800,32471
20240607,094100,505257000900,77900,77900,77900,77800,35549
20240607,094000,502490440600,77900,77900,77900,77800,36101
20240607,093900,499679326400,77900,77900,78000,77800,25303
20240607,093800,497708241500,77900,77900,78000,77800,69202
20240607,093700,492318209500,77900,77900,78000,77800,128922
20240607,093600,482276610800,77900,78000,78000,77900,35088
20240607,093500,479540593200,78000,78000,78100,77900,191545
20240607,093400,464600459100,78000,77900,78000,77800,124292
20240607,093300,454917301000,77900,77900,77900,77800,23835
20240607,093200,453061786500,77800,77900,77900,77800,17039
20240607,093100,451735395000,77900,77800,77900,77700,42852
20240607,093000,448400670400,77700,77900,77900,77700,59724
20240607,092900,443753894300,77900,78000,78000,77800,57833
20240607,092800,439248294200,78000,77900,78000,77800,51198
20240607,092700,435259719500,77900,77700,78000,77600,292280
20240607,092600,412533505300,77700,77700,77800,77700,56750
20240607,092500,408123400300,77800,77800,77900,77700,103357
20240607,092400,400081877300,77800,78000,78100,77800,74880
20240607,092300,394246278700,78000,78000,78100,77900,96088
20240607,092200,386751022000,78000,77900,78000,77900,104680
20240607,092100,378595388300,77900,78000,78100,77900,60602
20240607,092000,373868416600,78000,78000,78100,77900,145997
20240607,091900,362480317700,78100,77900,78100,77900,113604
20240607,091800,353620301400,77900,77900,78000,77800,198583
20240607,091700,338150098600,77900,77900,78000,77800,185351
20240607,091600,323717953500,77900,78000,78100,77900,169195
20240607,091500,310519928100,78100,78000,78100,78000,46485
20240607,091400,306892189100,78100,78200,78300,78000,151877
20240607,091300,295021956800,78200,78300,78400,78200,105678
20240607,091200,286747687900,78300,78400,78400,78200,113397
20240607,091100,277868923800,78400,78500,78600,78300,283178
20240607,091000,255651681300,78500,78400,78600,78300,273898
20240607,090900,234162376400,78300,78400,78400,78300,46877
20240607,090800,230488340700,78400,78300,78400,78200,126633
20240607,090700,220571907400,78300,78100,78300,78100,221801
20240607,090600,203226161700,78100,78100,78200,78100,41137
20240607,090500,200012232500,78200,78100,78200,78100,51701
20240607,090400,195973059800,78100,78200,78300,78000,239308
20240607,090300,177272536700,78200,78200,78300,78200,108779
20240607,090200,168762496300,78300,78200,78300,78100,179680
20240607,090100,154708301200,78200,78100,78400,78100,236188
20240607,090000,136226293000,78100,78400,78400,78100,1736884