stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,184600,1082768083600,75700,75700,75700,75700,1000673
20240610,184500,1082768083600,75700,75700,75700,75700,0
20240610,184400,1082768083600,75700,75700,75700,75700,0
20240610,184300,1082768083600,75700,75700,75700,75700,0
20240610,184200,1082768083600,75700,75700,75700,75700,0
20240610,184100,1082768083600,75700,75700,75700,75700,0
20240610,184000,1082768083600,75700,75700,75700,75700,0
20240610,183900,1082768083600,75700,75700,75700,75700,0
20240610,183800,1082768083600,75700,75700,75700,75700,0
20240610,183700,1082768083600,75700,75700,75700,75700,0
20240610,183600,1082768083600,75700,75700,75700,75700,0
20240610,183500,1082768083600,75700,75700,75700,75700,0
20240610,183400,1082768083600,75700,75700,75700,75700,0
20240610,183300,1082768083600,75700,75700,75700,75700,0
20240610,183200,1082768083600,75700,75700,75700,75700,0
20240610,183100,1082768083600,75700,75700,75700,75700,0
20240610,183000,1082768083600,75700,75700,75700,75700,0
20240610,182900,1082768083600,75700,75700,75700,75700,0
20240610,182800,1082768083600,75700,75700,75700,75700,0
20240610,182700,1082768083600,75700,75700,75700,75700,0
20240610,182600,1082768083600,75700,75700,75700,75700,0
20240610,182500,1082768083600,75700,75700,75700,75700,0
20240610,182400,1082768083600,75700,75700,75700,75700,0
20240610,182300,1082768083600,75700,75700,75700,75700,0
20240610,182200,1082768083600,75700,75700,75700,75700,0
20240610,182100,1082768083600,75700,75700,75700,75700,0
20240610,182000,1082768083600,75700,75700,75700,75700,0
20240610,181900,1082768083600,75700,75700,75700,75700,0
20240610,181800,1082768083600,75700,75700,75700,75700,0
20240610,181700,1082768083600,75700,75700,75700,75700,0
20240610,181600,1082768083600,75700,75700,75700,75700,1000673
20240610,181500,1082768083600,75700,75700,75700,75700,0
20240610,181400,1082768083600,75700,75700,75700,75700,0
20240610,181300,1082768083600,75700,75700,75700,75700,0
20240610,181200,1082768083600,75700,75700,75700,75700,0
20240610,181100,1082768083600,75700,75700,75700,75700,0
20240610,181000,1082768083600,75700,75700,75700,75700,0
20240610,180900,1082768083600,75700,75700,75700,75700,0
20240610,180800,1082768083600,75700,75700,75700,75700,0
20240610,180700,1082768083600,75700,75700,75700,75700,0
20240610,180600,1082768083600,75700,75700,75700,75700,0
20240610,180500,1082768083600,75700,75700,75700,75700,0
20240610,180400,1082768083600,75700,75700,75700,75700,0
20240610,180300,1082768083600,75700,75700,75700,75700,0
20240610,180200,1082768083600,75700,75700,75700,75700,0
20240610,180100,1082768083600,75700,75700,75700,75700,0
20240610,180000,1082768083600,75700,75700,75700,75700,0
20240610,175900,1082768083600,75700,75700,75700,75700,0
20240610,175800,1082768083600,75700,75700,75700,75700,0
20240610,175700,1082768083600,75700,75700,75700,75700,0
20240610,175600,1082768083600,75700,75700,75700,75700,0
20240610,175500,1082768083600,75700,75700,75700,75700,0
20240610,175400,1082768083600,75700,75700,75700,75700,0
20240610,175300,1082768083600,75700,75700,75700,75700,0
20240610,175200,1082768083600,75700,75700,75700,75700,0
20240610,175100,1082768083600,75700,75700,75700,75700,0
20240610,175000,1082768083600,75700,75700,75700,75700,0
20240610,174900,1082768083600,75700,75700,75700,75700,0
20240610,174800,1082768083600,75700,75700,75700,75700,0
20240610,174700,1082768083600,75700,75700,75700,75700,0
20240610,174600,1082768083600,75700,75700,75700,75700,1000673
20240610,174500,1082768083600,75700,75700,75700,75700,0
20240610,174400,1082768083600,75700,75700,75700,75700,0
20240610,174300,1082768083600,75700,75700,75700,75700,0
20240610,174200,1082768083600,75700,75700,75700,75700,0
20240610,174100,1082768083600,75700,75700,75700,75700,0
20240610,174000,1082768083600,75700,75700,75700,75700,0
20240610,173900,1082768083600,75700,75700,75700,75700,0
20240610,173800,1082768083600,75700,75700,75700,75700,0
20240610,173700,1082768083600,75700,75700,75700,75700,0
20240610,173600,1082768083600,75700,75700,75700,75700,0
20240610,173500,1082768083600,75700,75700,75700,75700,0
20240610,173400,1082768083600,75700,75700,75700,75700,0
20240610,173300,1082768083600,75700,75700,75700,75700,0
20240610,173200,1082768083600,75700,75700,75700,75700,0
20240610,173100,1082768083600,75700,75700,75700,75700,0
20240610,173000,1082768083600,75700,75700,75700,75700,0
20240610,172900,1082768083600,75700,75700,75700,75700,0
20240610,172800,1082768083600,75700,75700,75700,75700,0
20240610,172700,1082768083600,75700,75700,75700,75700,0
20240610,172600,1082768083600,75700,75700,75700,75700,0
20240610,172500,1082768083600,75700,75700,75700,75700,0
20240610,172400,1082768083600,75700,75700,75700,75700,0
20240610,172300,1082768083600,75700,75700,75700,75700,0
20240610,172200,1082768083600,75700,75700,75700,75700,0
20240610,172100,1082768083600,75700,75700,75700,75700,0
20240610,172000,1082768083600,75700,75700,75700,75700,0
20240610,171900,1082768083600,75700,75700,75700,75700,0
20240610,171800,1082768083600,75700,75700,75700,75700,0
20240610,171700,1082768083600,75700,75700,75700,75700,0
20240610,171600,1082768083600,75700,75700,75700,75700,1000673
20240610,171500,1082768083600,75700,75700,75700,75700,0
20240610,171400,1082768083600,75700,75700,75700,75700,0
20240610,171300,1082768083600,75700,75700,75700,75700,0
20240610,171200,1082768083600,75700,75700,75700,75700,0
20240610,171100,1082768083600,75700,75700,75700,75700,0
20240610,171000,1082768083600,75700,75700,75700,75700,0
20240610,170900,1082768083600,75700,75700,75700,75700,0
20240610,170800,1082768083600,75700,75700,75700,75700,0
20240610,170700,1082768083600,75700,75700,75700,75700,0
20240610,170600,1082768083600,75700,75700,75700,75700,0
20240610,170500,1082768083600,75700,75700,75700,75700,0
20240610,170400,1082768083600,75700,75700,75700,75700,0
20240610,170300,1082768083600,75700,75700,75700,75700,0
20240610,170200,1082768083600,75700,75700,75700,75700,0
20240610,170100,1082768083600,75700,75700,75700,75700,0
20240610,170000,1082768083600,75700,75700,75700,75700,0
20240610,165900,1082768083600,75700,75700,75700,75700,0
20240610,165800,1082768083600,75700,75700,75700,75700,0
20240610,165700,1082768083600,75700,75700,75700,75700,0
20240610,165600,1082768083600,75700,75700,75700,75700,0
20240610,165500,1082768083600,75700,75700,75700,75700,0
20240610,165400,1082768083600,75700,75700,75700,75700,0
20240610,165300,1082768083600,75700,75700,75700,75700,0
20240610,165200,1082768083600,75700,75700,75700,75700,0
20240610,165100,1082768083600,75700,75700,75700,75700,0
20240610,165000,1082768083600,75700,75700,75700,75700,0
20240610,164900,1082768083600,75700,75700,75700,75700,0
20240610,164800,1082768083600,75700,75700,75700,75700,0
20240610,164700,1082768083600,75700,75700,75700,75700,0
20240610,164600,1082768083600,75700,75700,75700,75700,1000673
20240610,164500,1082768083600,75700,75700,75700,75700,0
20240610,164400,1082768083600,75700,75700,75700,75700,0
20240610,164300,1082768083600,75700,75700,75700,75700,0
20240610,164200,1082768083600,75700,75700,75700,75700,0
20240610,164100,1082768083600,75700,75700,75700,75700,0
20240610,164000,1082768083600,75700,75700,75700,75700,0
20240610,163900,1082768083600,75700,75700,75700,75700,0
20240610,163800,1082768083600,75700,75700,75700,75700,0
20240610,163700,1082768083600,75700,75700,75700,75700,0
20240610,163600,1082768083600,75700,75700,75700,75700,0
20240610,163500,1082768083600,75700,75700,75700,75700,0
20240610,163400,1082768083600,75700,75700,75700,75700,0
20240610,163300,1082768083600,75700,75700,75700,75700,0
20240610,163200,1082768083600,75700,75700,75700,75700,0
20240610,163100,1082768083600,75700,75700,75700,75700,0
20240610,163000,1082768083600,75700,75700,75700,75700,0
20240610,162900,1082768083600,75700,75700,75700,75700,0
20240610,162800,1082768083600,75700,75700,75700,75700,0
20240610,162700,1082768083600,75700,75700,75700,75700,0
20240610,162600,1082768083600,75700,75700,75700,75700,0
20240610,162500,1082768083600,75700,75700,75700,75700,0
20240610,162400,1082768083600,75700,75700,75700,75700,0
20240610,162300,1082768083600,75700,75700,75700,75700,0
20240610,162200,1082768083600,75700,75700,75700,75700,0
20240610,162100,1082768083600,75700,75700,75700,75700,0
20240610,162000,1082768083600,75700,75700,75700,75700,0
20240610,161900,1082768083600,75700,75700,75700,75700,0
20240610,161800,1082768083600,75700,75700,75700,75700,0
20240610,161700,1082768083600,75700,75700,75700,75700,0
20240610,161600,1082768083600,75700,75700,75700,75700,1000673
20240610,161500,1082768083600,75700,75700,75700,75700,0
20240610,161400,1082768083600,75700,75700,75700,75700,0
20240610,161300,1082768083600,75700,75700,75700,75700,0
20240610,161200,1082768083600,75700,75700,75700,75700,0
20240610,161100,1082768083600,75700,75700,75700,75700,0
20240610,161000,1082768083600,75700,75700,75700,75700,0
20240610,160900,1082768083600,75700,75700,75700,75700,0
20240610,160800,1082768083600,75700,75700,75700,75700,0
20240610,160700,1082768083600,75700,75700,75700,75700,0
20240610,160600,1082768083600,75700,75700,75700,75700,0
20240610,160500,1082768083600,75700,75700,75700,75700,0
20240610,160400,1082768083600,75700,75700,75700,75700,0
20240610,160300,1082768083600,75700,75700,75700,75700,0
20240610,160200,1082768083600,75700,75700,75700,75700,0
20240610,160100,1082768083600,75700,75700,75700,75700,0
20240610,160000,1082768083600,75700,75700,75700,75700,0
20240610,155900,1082768083600,75700,75700,75700,75700,0
20240610,155800,1082768083600,75700,75700,75700,75700,0
20240610,155700,1082768083600,75700,75700,75700,75700,0
20240610,155600,1082768083600,75700,75700,75700,75700,0
20240610,155500,1082768083600,75700,75700,75700,75700,0
20240610,155400,1082768083600,75700,75700,75700,75700,0
20240610,155300,1082768083600,75700,75700,75700,75700,0
20240610,155200,1082768083600,75700,75700,75700,75700,0
20240610,155100,1082768083600,75700,75700,75700,75700,0
20240610,155000,1082768083600,75700,75700,75700,75700,0
20240610,154900,1082768083600,75700,75700,75700,75700,0
20240610,154800,1082768083600,75700,75700,75700,75700,0
20240610,154700,1082768083600,75700,75700,75700,75700,0
20240610,154600,1082768083600,75700,75700,75700,75700,1000673
20240610,154500,1082768083600,75700,75700,75700,75700,0
20240610,154400,1082768083600,75700,75700,75700,75700,0
20240610,154300,1082768083600,75700,75700,75700,75700,0
20240610,154200,1082768083600,75700,75700,75700,75700,0
20240610,154100,1082768083600,75700,75700,75700,75700,0
20240610,154000,1082768083600,75700,75700,75700,75700,0
20240610,153900,1082768083600,75700,75700,75700,75700,0
20240610,153800,1082768083600,75700,75700,75700,75700,0
20240610,153700,1082768083600,75700,75700,75700,75700,0
20240610,153600,1082768083600,75700,75700,75700,75700,0
20240610,153500,1082768083600,75700,75700,75700,75700,0
20240610,153400,1082768083600,75700,75700,75700,75700,0
20240610,153300,1082768083600,75700,75700,75700,75700,0
20240610,153200,1082768083600,75700,75700,75700,75700,0
20240610,153100,1082768083600,75700,75700,75700,75700,0
20240610,153000,1082768083600,75700,75700,75700,75700,1000673
20240610,152900,1007017137500,76100,76100,76100,76100,0
20240610,152800,1007017137500,76100,76100,76100,76100,0
20240610,152700,1007017137500,76100,76100,76100,76100,0
20240610,152600,1007017137500,76100,76100,76100,76100,0
20240610,152500,1007017137500,76100,76100,76100,76100,0
20240610,152400,1007017137500,76100,76100,76100,76100,0
20240610,152300,1007017137500,76100,76100,76100,76100,0
20240610,152200,1007017137500,76100,76100,76100,76100,0
20240610,152100,1007017137500,76100,76100,76100,76100,0
20240610,152000,1007017137500,76100,76100,76100,76100,0
20240610,151900,1007017137500,76100,76100,76100,76000,48697
20240610,151800,1003312986900,76100,76100,76100,76000,20614
20240610,151700,1001745178900,76100,76100,76100,76000,27779
20240610,151600,999633050800,76000,76100,76100,76000,38199
20240610,151500,996729325500,76000,76000,76100,76000,50491
20240610,151400,992890918600,76000,76100,76200,76000,91267
20240610,151300,985945582500,76100,76100,76200,76100,25764
20240610,151200,983984568600,76100,76200,76200,76100,17551
20240610,151100,982648605200,76100,76100,76200,76100,49828
20240610,151000,978856342300,76200,76100,76200,76100,48879
20240610,150900,975136299500,76200,76100,76200,76100,21535
20240610,150800,973497177000,76100,76100,76200,76100,132740
20240610,150700,963395088400,76100,76100,76200,76100,26962
20240610,150600,961342669200,76200,76100,76200,76100,14217
20240610,150500,960260545200,76100,76200,76200,76100,11662
20240610,150400,959372813300,76200,76200,76300,76100,110650
20240610,150300,950941094200,76200,76300,76300,76200,25561
20240610,150200,948992932500,76300,76300,76300,76200,18590
20240610,150100,947575996400,76200,76400,76400,76200,81067
20240610,150000,941391552300,76400,76400,76400,76300,23959
20240610,145900,939562983300,76400,76400,76400,76300,21231
20240610,145800,937942581700,76300,76300,76400,76300,16730
20240610,145700,936665578300,76300,76300,76400,76300,18218
20240610,145600,935274847600,76400,76400,76400,76300,16626
20240610,145500,934005319300,76400,76400,76400,76300,9333
20240610,145400,933292590600,76400,76300,76400,76300,5516
20240610,145300,932871400600,76400,76200,76400,76200,272723
20240610,145200,912063195700,76300,76300,76300,76200,16325
20240610,145100,910818787800,76300,76200,76300,76200,47824
20240610,145000,907174136800,76200,76200,76300,76200,16238
20240610,144900,905936564900,76300,76200,76300,76200,17272
20240610,144800,904620128700,76300,76300,76300,76200,20676
20240610,144700,903043939000,76200,76300,76300,76200,14406
20240610,144600,901945985500,76200,76200,76300,76200,21016
20240610,144500,900343208800,76300,76300,76400,76300,76251
20240610,144400,894525010900,76300,76300,76400,76300,19127
20240610,144300,893065340400,76400,76300,76400,76300,16131
20240610,144200,891834053700,76300,76300,76400,76300,17462
20240610,144100,890501410000,76300,76300,76400,76300,19837
20240610,144000,888987563600,76300,76300,76400,76300,14504
20240610,143900,887880680700,76300,76400,76400,76300,15633
20240610,143800,886687666300,76300,76300,76400,76300,21731
20240610,143700,885029396300,76300,76300,76400,76300,12435
20240610,143600,884080414200,76300,76300,76400,76300,14162
20240610,143500,882999590100,76400,76300,76400,76300,12890
20240610,143400,882015774500,76300,76400,76400,76300,13967
20240610,143300,880949810700,76400,76300,76400,76300,12679
20240610,143200,879982137000,76400,76400,76400,76300,12761
20240610,143100,879008151900,76400,76300,76400,76300,18857
20240610,143000,877569067100,76300,76400,76400,76300,10693
20240610,142900,876752973300,76400,76300,76400,76300,10464
20240610,142800,875953986300,76400,76300,76400,76200,35492
20240610,142700,873245465300,76300,76300,76400,76300,73256
20240610,142600,867655634600,76300,76400,76400,76300,13151
20240610,142500,866651707100,76400,76300,76400,76300,14991
20240610,142400,865507415000,76400,76400,76400,76300,14319
20240610,142300,864414514000,76400,76300,76400,76300,15874
20240610,142200,863202943600,76400,76400,76400,76300,8437
20240610,142100,862559134000,76400,76300,76400,76300,13159
20240610,142000,861554851300,76400,76400,76400,76300,11033
20240610,141900,860712873200,76300,76400,76400,76300,7872
20240610,141800,860111977500,76300,76500,76500,76300,81097
20240610,141700,853916241900,76400,76500,76500,76400,11324
20240610,141600,853050995600,76400,76500,76500,76400,9771
20240610,141500,852304412900,76400,76400,76500,76400,55098
20240610,141400,848093269600,76400,76400,76500,76400,16868
20240610,141300,846804310200,76400,76400,76500,76400,19765
20240610,141200,845293906700,76500,76400,76500,76400,20513
20240610,141100,843726235900,76400,76500,76500,76400,6243
20240610,141000,843249054400,76500,76400,76500,76400,11526
20240610,140900,842368149000,76500,76400,76500,76400,71269
20240610,140800,836922179400,76400,76500,76500,76400,19171
20240610,140700,835456906000,76400,76500,76500,76400,23319
20240610,140600,833674503700,76500,76500,76500,76400,14205
20240610,140500,832588531400,76500,76600,76600,76400,64777
20240610,140400,827633344400,76600,76500,76600,76500,15304
20240610,140300,826461858500,76600,76500,76600,76500,33955
20240610,140200,823864068700,76500,76500,76600,76400,63950
20240610,140100,818972110100,76500,76400,76500,76400,20542
20240610,140000,817400852200,76500,76300,76500,76300,66213
20240610,135900,812341940500,76300,76400,76400,76300,14541
20240610,135800,811231732400,76400,76200,76400,76200,19697
20240610,135700,809728671800,76300,76300,76400,76200,71398
20240610,135600,804281012100,76400,76300,76400,76200,64529
20240610,135500,799357798400,76300,76000,76300,76000,138999
20240610,135400,788777296600,76100,76100,76100,76000,13398
20240610,135300,787758226300,76000,76000,76100,76000,39424
20240610,135200,784759916200,76100,76000,76100,75900,68960
20240610,135100,779518957400,75900,76000,76000,75900,18029
20240610,135000,778149041900,75900,76000,76000,75900,21415
20240610,134900,776521775700,76000,76000,76000,75900,50831
20240610,134800,772659385800,75900,75900,76000,75800,55249
20240610,134700,768466105000,75900,75900,76000,75800,132705
20240610,134600,758393951400,75900,75900,75900,75800,48152
20240610,134500,754739709100,75900,75900,75900,75800,12289
20240610,134400,753807680000,75900,75800,75900,75800,15803
20240610,134300,752608596300,75900,75900,75900,75800,27559
20240610,134200,750517288100,75900,75900,75900,75800,9830
20240610,134100,749771763300,75900,75900,75900,75800,4243
20240610,134000,749449938200,75900,75900,75900,75800,4015
20240610,133900,749145480000,75800,75900,75900,75800,7478
20240610,133800,748578054600,75900,75900,76000,75800,355997
20240610,133700,721558023700,75800,75800,75900,75800,11678
20240610,133600,720672080900,75900,75800,75900,75800,13394
20240610,133500,719656089900,75800,75900,75900,75800,10992
20240610,133400,718822344400,75900,75900,75900,75800,6360
20240610,133300,718339908900,75900,75900,75900,75800,8728
20240610,133200,717678086700,75800,75900,75900,75800,6300
20240610,133100,717200279500,75800,75800,75900,75800,9191
20240610,133000,716503341300,75800,75900,75900,75800,8086
20240610,132900,715890123100,75900,75900,75900,75800,26091
20240610,132800,713910669100,75800,75900,75900,75800,12114
20240610,132700,712991825900,75800,75800,75900,75800,8454
20240610,132600,712350825800,75900,75800,75900,75800,7437
20240610,132500,711786795700,75900,75900,75900,75800,7663
20240610,132400,711205641100,75900,75800,75900,75800,17138
20240610,132300,709906004000,75900,75900,75900,75800,7561
20240610,132200,709332575700,75900,75900,75900,75800,8798
20240610,132100,708665282700,75900,75800,75900,75800,13706
20240610,132000,707625792500,75900,75900,75900,75800,13529
20240610,131900,706599589400,75800,75900,75900,75800,14476
20240610,131800,705501994600,75800,75900,75900,75800,10173
20240610,131700,704730566900,75900,75900,75900,75800,11400
20240610,131600,703866173100,75900,75800,75900,75800,6781
20240610,131500,703351933300,75900,75900,75900,75800,23960
20240610,131400,701535564000,75900,75900,75900,75800,6437
20240610,131300,701047423200,75900,75900,75900,75800,9045
20240610,131200,700361402800,75900,75800,75900,75800,15393
20240610,131100,699193661800,75900,75900,75900,75800,13900
20240610,131000,698139310700,75900,75900,75900,75800,12532
20240610,130900,697188740100,75900,75800,75900,75800,7634
20240610,130800,696609883700,75900,75900,75900,75800,10408
20240610,130700,695820491500,75900,75800,75900,75800,11321
20240610,130600,694961728500,75800,75900,75900,75800,9476
20240610,130500,694243248500,75900,75900,75900,75800,8480
20240610,130400,693600175800,75800,75900,75900,75800,5523
20240610,130300,693181332300,75800,75800,75900,75800,11515
20240610,130200,692308230800,75800,75800,75900,75800,6711
20240610,130100,691799256300,75900,75900,75900,75800,8696
20240610,130000,691139770300,75900,75800,75900,75800,7115
20240610,125900,690600247100,75800,75900,75900,75800,9323
20240610,125800,689893344200,75900,75800,75900,75800,34041
20240610,125700,687310598600,75800,75800,75900,75800,8247
20240610,125600,686685242800,75800,75900,75900,75800,12600
20240610,125500,685729588100,75800,75800,75900,75800,10051
20240610,125400,684967285600,75800,75800,75900,75800,8582
20240610,125300,684316509100,75800,75900,75900,75800,6933
20240610,125200,683790709800,75900,75800,75900,75800,8272
20240610,125100,683163519300,75800,75900,75900,75800,7896
20240610,125000,682564789300,75800,75800,75900,75800,8610
20240610,124900,681911889000,75900,75900,75900,75800,13181
20240610,124800,680912097700,75900,75800,75900,75800,7233
20240610,124700,680363698200,75900,75800,75900,75800,6668
20240610,124600,679858173500,75800,75900,75900,75800,5660
20240610,124500,679429017000,75900,75900,75900,75800,7256
20240610,124400,678878760800,75900,75800,75900,75800,5135
20240610,124300,678489308700,75800,75900,75900,75800,6334
20240610,124200,678008988200,75800,75900,75900,75800,15836
20240610,124100,676808434200,75800,75800,75900,75800,24226
20240610,124000,674969920700,75900,75900,75900,75800,3965
20240610,123900,674669260700,75800,75900,75900,75800,6370
20240610,123800,674186233400,75800,75900,75900,75800,4751
20240610,123700,673825938100,75900,75900,75900,75800,9022
20240610,123600,673141721200,75800,75900,75900,75800,4801
20240610,123500,672777668800,75900,75900,75900,75800,6965
20240610,123400,672249444600,75800,75900,75900,75800,4183
20240610,123300,671932291100,75800,75900,75900,75800,4948
20240610,123200,671557091500,75900,75800,75900,75800,3553
20240610,123100,671287610000,75800,75800,75900,75800,6804
20240610,123000,670771679000,75800,75900,75900,75800,6977
20240610,122900,670242647100,75900,75800,75900,75800,5629
20240610,122800,669815796600,75800,75900,75900,75800,36278
20240610,122700,667063347700,75800,75900,75900,75800,8382
20240610,122600,666427701000,75900,75800,75900,75800,6168
20240610,122500,665960029600,75900,75900,75900,75800,16339
20240610,122400,664720986400,75900,75800,75900,75800,7953
20240610,122300,664118054600,75900,75800,75900,75800,11995
20240610,122200,663208678100,75800,75900,75900,75800,33788
20240610,122100,660647463500,75800,75900,75900,75800,12707
20240610,122000,659684099900,75800,75900,75900,75800,6623
20240610,121900,659181850400,75900,75900,75900,75800,18421
20240610,121800,657784362300,75800,75900,75900,75800,15161
20240610,121700,656634988700,75900,75900,75900,75800,6417
20240610,121600,656148399700,75900,75800,75900,75800,11721
20240610,121500,655259721300,75800,75900,75900,75800,6354
20240610,121400,654777879400,75900,75800,75900,75800,8119
20240610,121300,654162356600,75900,75800,75900,75800,7742
20240610,121200,653575197300,75800,75800,75900,75800,7308
20240610,121100,653021080600,75900,75800,75900,75800,8672
20240610,121000,652363510400,75900,75900,75900,75800,18351
20240610,120900,650972272000,75800,75800,75900,75800,7693
20240610,120800,650389028400,75900,75800,75900,75800,32227
20240610,120700,647945874600,75900,75900,75900,75800,7492
20240610,120600,647377789500,75900,75800,75900,75800,23467
20240610,120500,645598854000,75800,75900,75900,75800,5143
20240610,120400,645208838000,75900,75900,75900,75800,5191
20240610,120300,644815225100,75900,75900,75900,75800,8628
20240610,120200,644161001500,75800,75900,75900,75800,4633
20240610,120100,643809668300,75900,75900,75900,75800,4264
20240610,120000,643486332200,75900,75900,75900,75800,7846
20240610,115900,642891311600,75900,75900,75900,75800,4604
20240610,115800,642542102600,75900,75800,75900,75800,4395
20240610,115700,642208766900,75900,75900,75900,75800,6640
20240610,115600,641705197100,75800,75800,75900,75800,4858
20240610,115500,641336824900,75900,75900,75900,75800,4157
20240610,115400,641021534700,75900,75800,75900,75800,3969
20240610,115300,640720409000,75900,75800,75900,75700,82431
20240610,115200,634472037200,75800,75700,75800,75700,16721
20240610,115100,633204795000,75700,75700,75800,75700,15461
20240610,115000,632033118600,75800,75800,75800,75700,7949
20240610,114900,631430747700,75800,75800,75800,75700,10598
20240610,114800,630627787700,75800,75700,75800,75700,5945
20240610,114700,630177339500,75700,75800,75800,75700,10885
20240610,114600,629352431400,75800,75800,75800,75700,6206
20240610,114500,628882310900,75800,75800,75800,75700,7277
20240610,114400,628331016500,75800,75800,75800,75700,24670
20240610,114300,626463040200,75700,75800,75800,75700,7693
20240610,114200,625880316700,75800,75700,75800,75700,7238
20240610,114100,625332075900,75800,75700,75800,75700,4352
20240610,114000,625002292200,75700,75800,75800,75700,2274
20240610,113900,624830014500,75800,75700,75800,75700,5799
20240610,113800,624390765700,75700,75800,75800,75700,9000
20240610,113700,623708889200,75800,75800,75800,75700,4499
20240610,113600,623368060100,75800,75800,75800,75700,10817
20240610,113500,622548371100,75800,75900,75900,75800,90037
20240610,113400,615723417800,75900,75900,75900,75800,4819
20240610,113300,615357915400,75800,75800,75900,75800,7222
20240610,113200,614810399400,75800,75900,75900,75800,4814
20240610,113100,614445348200,75900,75800,75900,75800,7266
20240610,113000,613894432800,75900,75800,75900,75800,5472
20240610,112900,613479418000,75900,75800,75900,75800,4300
20240610,112800,613153328800,75900,75900,75900,75800,4852
20240610,112700,612785425400,75800,75800,75900,75700,12583
20240610,112600,611831720200,75800,75800,75800,75700,27465
20240610,112500,609749983500,75800,75900,75900,75700,43739
20240610,112400,606434519200,75900,75900,75900,75800,7430
20240610,112300,605870916500,75800,75900,75900,75800,7080
20240610,112200,605334101800,75900,75800,75900,75700,172528
20240610,112100,592256521500,75800,75800,75800,75700,7113
20240610,112000,591717773500,75700,75700,75800,75700,7699
20240610,111900,591134426200,75800,75700,75800,75700,5464
20240610,111800,590720383700,75700,75700,75800,75700,110738
20240610,111700,582327262400,75700,75800,75800,75700,6424
20240610,111600,581840832700,75800,75800,75800,75700,3686
20240610,111500,581561634700,75800,75800,75800,75700,5733
20240610,111400,581127503900,75700,75700,75800,75700,8244
20240610,111300,580503271300,75800,75700,75800,75700,4091
20240610,111200,580193316100,75700,75800,75800,75700,34320
20240610,111100,577595136900,75700,75800,75800,75700,5505
20240610,111000,577178146900,75700,75700,75800,75700,6657
20240610,110900,576673836600,75800,75700,75800,75700,7610
20240610,110800,576097528900,75800,75800,75800,75700,5245
20240610,110700,575700222700,75800,75800,75800,75700,4134
20240610,110600,575387086500,75800,75800,75800,75700,12698
20240610,110500,574425568600,75800,75800,75800,75700,10607
20240610,110400,573622084000,75800,75900,75900,75700,75206
20240610,110300,567921591700,75900,75900,75900,75800,15582
20240610,110200,566740231300,75800,75900,75900,75800,11212
20240610,110100,565889776000,75800,75800,75900,75800,11044
20240610,110000,565051878200,75800,75900,75900,75800,7192
20240610,105900,564506553000,75900,75900,75900,75800,48869
20240610,105800,560801662600,75900,75800,75900,75800,7852
20240610,105700,560206126800,75900,75900,75900,75800,21443
20240610,105600,558579696100,75800,75900,75900,75800,19226
20240610,105500,557121661500,75900,75900,75900,75800,8532
20240610,105400,556474713600,75900,75800,75900,75800,16786
20240610,105300,555202033600,75800,75900,75900,75800,20420
20240610,105200,553653554600,75900,75800,75900,75800,32723
20240610,105100,551172925900,75800,75800,75900,75800,23276
20240610,105000,549408404000,75900,75900,75900,75800,12759
20240610,104900,548440988100,75900,75800,75900,75700,269204
20240610,104800,528034727000,75800,75800,75800,75700,27868
20240610,104700,525923504800,75800,75800,75800,75700,11509
20240610,104600,525051576800,75800,75800,75800,75700,8163
20240610,104500,524433169700,75800,75800,75800,75700,18121
20240610,104400,523060541800,75800,75700,75800,75700,10947
20240610,104300,522231318600,75700,75700,75800,75700,25191
20240610,104200,520324062000,75800,75800,75800,75700,11636
20240610,104100,519442965500,75800,75800,75800,75700,13990
20240610,104000,518383705500,75700,75700,75800,75700,11234
20240610,103900,517532694200,75800,75800,75800,75700,11954
20240610,103800,516627456300,75700,75800,75800,75700,18145
20240610,103700,515253513600,75800,75800,75800,75700,12690
20240610,103600,514292500800,75800,75800,75800,75700,136876
20240610,103500,503930225100,75800,75800,75800,75700,14802
20240610,103400,502809180100,75700,75700,75800,75700,11857
20240610,103300,501911151200,75800,75800,75800,75700,15993
20240610,103200,500699796800,75700,75800,75800,75700,21699
20240610,103100,499055973100,75700,75800,75800,75700,12136
20240610,103000,498136915500,75700,75800,75800,75700,14616
20240610,102900,497030083500,75800,75800,75800,75700,5447
20240610,102800,496617475900,75800,75700,75800,75700,9659
20240610,102700,495885773900,75800,75800,75800,75700,15512
20240610,102600,494711049400,75800,75800,75800,75700,10884
20240610,102500,493886650600,75800,75800,75800,75700,15208
20240610,102400,492735123400,75800,75700,75800,75700,14286
20240610,102300,491653233200,75800,75800,75800,75700,16732
20240610,102200,490385419600,75800,75800,75800,75700,12320
20240610,102100,489451764700,75800,75800,75800,75700,19113
20240610,102000,488003978700,75800,75800,75800,75700,24495
20240610,101900,486147688400,75700,75800,75800,75700,12960
20240610,101800,485165648100,75800,75800,75800,75700,16340
20240610,101700,483928126500,75800,75800,75800,75700,10634
20240610,101600,483122829400,75800,75800,75800,75700,14128
20240610,101500,482052745700,75800,75800,75800,75700,19377
20240610,101400,480585340500,75800,75700,75800,75700,12054
20240610,101300,479672431000,75800,75800,75800,75700,11103
20240610,101200,478831459400,75800,75800,75800,75700,19522
20240610,101100,477353220200,75800,75800,75800,75700,11994
20240610,101000,476444999100,75700,75700,75800,75700,10929
20240610,100900,475617386300,75700,75800,75800,75700,18597
20240610,100800,474209151900,75800,75800,75800,75700,10088
20240610,100700,473444981300,75800,75800,75800,75700,11156
20240610,100600,472600091300,75800,75800,75800,75700,21005
20240610,100500,471009589500,75700,75800,75800,75700,20031
20240610,100400,469493024000,75800,75800,75800,75700,61894
20240610,100300,464807416200,75700,75700,75800,75700,27052
20240610,100200,462758491000,75800,75700,75800,75600,66950
20240610,100100,457689536600,75700,75700,75800,75600,183286
20240610,100000,443814537700,75800,75700,75800,75700,52804
20240610,095900,439816693300,75800,75800,75800,75700,34135
20240610,095800,437231511900,75800,75800,75800,75700,15706
20240610,095700,436041385000,75800,75800,75800,75700,34288
20240610,095600,433444425100,75800,75800,75800,75700,18713
20240610,095500,432026347500,75800,75800,75800,75700,10979
20240610,095400,431194329200,75700,75700,75800,75700,32375
20240610,095300,428742366700,75800,75900,75900,75700,44943
20240610,095200,425335802100,75900,75700,75900,75700,150012
20240610,095100,413964900100,75800,75800,75800,75700,29630
20240610,095000,411721190800,75800,75900,75900,75700,261388
20240610,094900,391907813500,75800,75800,75900,75800,37584
20240610,094800,389058042600,75900,76000,76000,75800,40541
20240610,094700,385982999400,75900,75900,76000,75800,84214
20240610,094600,379592262000,75900,75900,75900,75800,18945
20240610,094500,378155000500,75900,75900,76000,75800,113729
20240610,094400,369523575900,76000,76000,76000,75900,9208
20240610,094300,368824119300,76000,75900,76100,75900,106506
20240610,094200,360729564300,76000,76100,76100,75900,29803
20240610,094100,358466380100,76000,76000,76100,75900,162359
20240610,094000,346128068900,76000,75900,76000,75900,10886
20240610,093900,345301573800,76000,76000,76000,75800,107183
20240610,093800,337167727700,76000,75900,76000,75900,37124
20240610,093700,334349551200,76000,76000,76000,75900,46506
20240610,093600,330819342100,76000,75900,76000,75900,99736
20240610,093500,323248575400,76000,75900,76000,75900,35563
20240610,093400,320548465900,76000,76000,76000,75900,65472
20240610,093300,315574334400,75900,76000,76000,75900,29715
20240610,093200,313318399600,76000,76000,76000,75900,44887
20240610,093100,309910770500,76000,75900,76000,75900,14812
20240610,093000,308785674100,76000,76000,76000,75900,36275
20240610,092900,306029801100,76000,76000,76100,75900,39930
20240610,092800,302995309900,76000,76000,76100,75900,76121
20240610,092700,297210386800,76000,76100,76100,76000,17757
20240610,092600,295860575900,76100,76100,76100,75900,132760
20240610,092500,285770574500,76000,75900,76100,75900,84795
20240610,092400,279326191800,75900,76000,76000,75900,20026
20240610,092300,277805321100,76000,76000,76000,75900,14787
20240610,092200,276681890600,76000,76100,76100,75900,77824
20240610,092100,270767609800,76100,76000,76100,76000,16340
20240610,092000,269525094100,76100,76200,76200,76000,39387
20240610,091900,266527980800,76200,76000,76200,75900,115423
20240610,091800,257748846000,76000,75900,76000,75800,75317
20240610,091700,252033158700,75900,75900,76000,75900,111111
20240610,091600,243599546600,75900,76000,76000,75900,44019
20240610,091500,240257712500,75900,75900,76000,75900,124795
20240610,091400,230784689400,76000,76000,76000,75900,66348
20240610,091300,225748531400,76000,76100,76100,75900,219235
20240610,091200,209088194900,76100,76100,76100,76000,36253
20240610,091100,206331644000,76100,76100,76200,76000,148775
20240610,091000,195011188700,76100,76200,76200,76000,105712
20240610,090900,186967498700,76100,76200,76200,76000,136219
20240610,090800,176600558700,76200,76300,76300,76100,113201
20240610,090700,167977506700,76200,76200,76300,76100,94607
20240610,090600,160768293700,76200,76300,76300,76100,210464
20240610,090500,144732027200,76300,76300,76400,76200,75723
20240610,090400,138954882700,76400,76400,76400,76200,157032
20240610,090300,126973513600,76400,76400,76600,76300,262201
20240610,090200,106928336000,76400,76300,76400,76200,122686
20240610,090100,97559976200,76300,76200,76400,76100,128756
20240610,090000,87742931100,76100,76100,76400,76000,1141009