stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,184600,1266200180500,76500,76500,76500,76500,956242
20240612,184500,1266200180500,76500,76500,76500,76500,0
20240612,184400,1266200180500,76500,76500,76500,76500,0
20240612,184300,1266200180500,76500,76500,76500,76500,0
20240612,184200,1266200180500,76500,76500,76500,76500,0
20240612,184100,1266200180500,76500,76500,76500,76500,0
20240612,184000,1266200180500,76500,76500,76500,76500,0
20240612,183900,1266200180500,76500,76500,76500,76500,0
20240612,183800,1266200180500,76500,76500,76500,76500,0
20240612,183700,1266200180500,76500,76500,76500,76500,0
20240612,183600,1266200180500,76500,76500,76500,76500,0
20240612,183500,1266200180500,76500,76500,76500,76500,0
20240612,183400,1266200180500,76500,76500,76500,76500,0
20240612,183300,1266200180500,76500,76500,76500,76500,0
20240612,183200,1266200180500,76500,76500,76500,76500,0
20240612,183100,1266200180500,76500,76500,76500,76500,0
20240612,183000,1266200180500,76500,76500,76500,76500,0
20240612,182900,1266200180500,76500,76500,76500,76500,0
20240612,182800,1266200180500,76500,76500,76500,76500,0
20240612,182700,1266200180500,76500,76500,76500,76500,0
20240612,182600,1266200180500,76500,76500,76500,76500,0
20240612,182500,1266200180500,76500,76500,76500,76500,0
20240612,182400,1266200180500,76500,76500,76500,76500,0
20240612,182300,1266200180500,76500,76500,76500,76500,0
20240612,182200,1266200180500,76500,76500,76500,76500,0
20240612,182100,1266200180500,76500,76500,76500,76500,0
20240612,182000,1266200180500,76500,76500,76500,76500,0
20240612,181900,1266200180500,76500,76500,76500,76500,0
20240612,181800,1266200180500,76500,76500,76500,76500,0
20240612,181700,1266200180500,76500,76500,76500,76500,0
20240612,181600,1266200180500,76500,76500,76500,76500,956242
20240612,181500,1266200180500,76500,76500,76500,76500,0
20240612,181400,1266200180500,76500,76500,76500,76500,0
20240612,181300,1266200180500,76500,76500,76500,76500,0
20240612,181200,1266200180500,76500,76500,76500,76500,0
20240612,181100,1266200180500,76500,76500,76500,76500,0
20240612,181000,1266200180500,76500,76500,76500,76500,0
20240612,180900,1266200180500,76500,76500,76500,76500,0
20240612,180800,1266200180500,76500,76500,76500,76500,0
20240612,180700,1266200180500,76500,76500,76500,76500,0
20240612,180600,1266200180500,76500,76500,76500,76500,0
20240612,180500,1266200180500,76500,76500,76500,76500,0
20240612,180400,1266200180500,76500,76500,76500,76500,0
20240612,180300,1266200180500,76500,76500,76500,76500,0
20240612,180200,1266200180500,76500,76500,76500,76500,0
20240612,180100,1266200180500,76500,76500,76500,76500,0
20240612,180000,1266200180500,76500,76500,76500,76500,0
20240612,175900,1266200180500,76500,76500,76500,76500,0
20240612,175800,1266200180500,76500,76500,76500,76500,0
20240612,175700,1266200180500,76500,76500,76500,76500,0
20240612,175600,1266200180500,76500,76500,76500,76500,0
20240612,175500,1266200180500,76500,76500,76500,76500,0
20240612,175400,1266200180500,76500,76500,76500,76500,0
20240612,175300,1266200180500,76500,76500,76500,76500,0
20240612,175200,1266200180500,76500,76500,76500,76500,0
20240612,175100,1266200180500,76500,76500,76500,76500,0
20240612,175000,1266200180500,76500,76500,76500,76500,0
20240612,174900,1266200180500,76500,76500,76500,76500,0
20240612,174800,1266200180500,76500,76500,76500,76500,0
20240612,174700,1266200180500,76500,76500,76500,76500,0
20240612,174600,1266200180500,76500,76500,76500,76500,956242
20240612,174500,1266200180500,76500,76500,76500,76500,0
20240612,174400,1266200180500,76500,76500,76500,76500,0
20240612,174300,1266200180500,76500,76500,76500,76500,0
20240612,174200,1266200180500,76500,76500,76500,76500,0
20240612,174100,1266200180500,76500,76500,76500,76500,0
20240612,174000,1266200180500,76500,76500,76500,76500,0
20240612,173900,1266200180500,76500,76500,76500,76500,0
20240612,173800,1266200180500,76500,76500,76500,76500,0
20240612,173700,1266200180500,76500,76500,76500,76500,0
20240612,173600,1266200180500,76500,76500,76500,76500,0
20240612,173500,1266200180500,76500,76500,76500,76500,0
20240612,173400,1266200180500,76500,76500,76500,76500,0
20240612,173300,1266200180500,76500,76500,76500,76500,0
20240612,173200,1266200180500,76500,76500,76500,76500,0
20240612,173100,1266200180500,76500,76500,76500,76500,0
20240612,173000,1266200180500,76500,76500,76500,76500,0
20240612,172900,1266200180500,76500,76500,76500,76500,0
20240612,172800,1266200180500,76500,76500,76500,76500,0
20240612,172700,1266200180500,76500,76500,76500,76500,0
20240612,172600,1266200180500,76500,76500,76500,76500,0
20240612,172500,1266200180500,76500,76500,76500,76500,0
20240612,172400,1266200180500,76500,76500,76500,76500,0
20240612,172300,1266200180500,76500,76500,76500,76500,0
20240612,172200,1266200180500,76500,76500,76500,76500,0
20240612,172100,1266200180500,76500,76500,76500,76500,0
20240612,172000,1266200180500,76500,76500,76500,76500,0
20240612,171900,1266200180500,76500,76500,76500,76500,0
20240612,171800,1266200180500,76500,76500,76500,76500,0
20240612,171700,1266200180500,76500,76500,76500,76500,0
20240612,171600,1266200180500,76500,76500,76500,76500,956242
20240612,171500,1266200180500,76500,76500,76500,76500,0
20240612,171400,1266200180500,76500,76500,76500,76500,0
20240612,171300,1266200180500,76500,76500,76500,76500,0
20240612,171200,1266200180500,76500,76500,76500,76500,0
20240612,171100,1266200180500,76500,76500,76500,76500,0
20240612,171000,1266200180500,76500,76500,76500,76500,0
20240612,170900,1266200180500,76500,76500,76500,76500,0
20240612,170800,1266200180500,76500,76500,76500,76500,0
20240612,170700,1266200180500,76500,76500,76500,76500,0
20240612,170600,1266200180500,76500,76500,76500,76500,0
20240612,170500,1266200180500,76500,76500,76500,76500,0
20240612,170400,1266200180500,76500,76500,76500,76500,0
20240612,170300,1266200180500,76500,76500,76500,76500,0
20240612,170200,1266200180500,76500,76500,76500,76500,0
20240612,170100,1266200180500,76500,76500,76500,76500,0
20240612,170000,1266200180500,76500,76500,76500,76500,0
20240612,165900,1266200180500,76500,76500,76500,76500,0
20240612,165800,1266200180500,76500,76500,76500,76500,0
20240612,165700,1266200180500,76500,76500,76500,76500,0
20240612,165600,1266200180500,76500,76500,76500,76500,0
20240612,165500,1266200180500,76500,76500,76500,76500,0
20240612,165400,1266200180500,76500,76500,76500,76500,0
20240612,165300,1266200180500,76500,76500,76500,76500,0
20240612,165200,1266200180500,76500,76500,76500,76500,0
20240612,165100,1266200180500,76500,76500,76500,76500,0
20240612,165000,1266200180500,76500,76500,76500,76500,0
20240612,164900,1266200180500,76500,76500,76500,76500,0
20240612,164800,1266200180500,76500,76500,76500,76500,0
20240612,164700,1266200180500,76500,76500,76500,76500,0
20240612,164600,1266200180500,76500,76500,76500,76500,956242
20240612,164500,1266200180500,76500,76500,76500,76500,0
20240612,164400,1266200180500,76500,76500,76500,76500,0
20240612,164300,1266200180500,76500,76500,76500,76500,0
20240612,164200,1266200180500,76500,76500,76500,76500,0
20240612,164100,1266200180500,76500,76500,76500,76500,0
20240612,164000,1266200180500,76500,76500,76500,76500,0
20240612,163900,1266200180500,76500,76500,76500,76500,0
20240612,163800,1266200180500,76500,76500,76500,76500,0
20240612,163700,1266200180500,76500,76500,76500,76500,0
20240612,163600,1266200180500,76500,76500,76500,76500,0
20240612,163500,1266200180500,76500,76500,76500,76500,0
20240612,163400,1266200180500,76500,76500,76500,76500,0
20240612,163300,1266200180500,76500,76500,76500,76500,0
20240612,163200,1266200180500,76500,76500,76500,76500,0
20240612,163100,1266200180500,76500,76500,76500,76500,0
20240612,163000,1266200180500,76500,76500,76500,76500,0
20240612,162900,1266200180500,76500,76500,76500,76500,0
20240612,162800,1266200180500,76500,76500,76500,76500,0
20240612,162700,1266200180500,76500,76500,76500,76500,0
20240612,162600,1266200180500,76500,76500,76500,76500,0
20240612,162500,1266200180500,76500,76500,76500,76500,0
20240612,162400,1266200180500,76500,76500,76500,76500,0
20240612,162300,1266200180500,76500,76500,76500,76500,0
20240612,162200,1266200180500,76500,76500,76500,76500,0
20240612,162100,1266200180500,76500,76500,76500,76500,0
20240612,162000,1266200180500,76500,76500,76500,76500,0
20240612,161900,1266200180500,76500,76500,76500,76500,0
20240612,161800,1266200180500,76500,76500,76500,76500,0
20240612,161700,1266200180500,76500,76500,76500,76500,0
20240612,161600,1266200180500,76500,76500,76500,76500,956242
20240612,161500,1266200180500,76500,76500,76500,76500,0
20240612,161400,1266200180500,76500,76500,76500,76500,0
20240612,161300,1266200180500,76500,76500,76500,76500,0
20240612,161200,1266200180500,76500,76500,76500,76500,0
20240612,161100,1266200180500,76500,76500,76500,76500,0
20240612,161000,1266200180500,76500,76500,76500,76500,0
20240612,160900,1266200180500,76500,76500,76500,76500,0
20240612,160800,1266200180500,76500,76500,76500,76500,0
20240612,160700,1266200180500,76500,76500,76500,76500,0
20240612,160600,1266200180500,76500,76500,76500,76500,0
20240612,160500,1266200180500,76500,76500,76500,76500,0
20240612,160400,1266200180500,76500,76500,76500,76500,0
20240612,160300,1266200180500,76500,76500,76500,76500,0
20240612,160200,1266200180500,76500,76500,76500,76500,0
20240612,160100,1266200180500,76500,76500,76500,76500,0
20240612,160000,1266200180500,76500,76500,76500,76500,0
20240612,155900,1266200180500,76500,76500,76500,76500,0
20240612,155800,1266200180500,76500,76500,76500,76500,0
20240612,155700,1266200180500,76500,76500,76500,76500,0
20240612,155600,1266200180500,76500,76500,76500,76500,0
20240612,155500,1266200180500,76500,76500,76500,76500,0
20240612,155400,1266200180500,76500,76500,76500,76500,0
20240612,155300,1266200180500,76500,76500,76500,76500,0
20240612,155200,1266200180500,76500,76500,76500,76500,0
20240612,155100,1266200180500,76500,76500,76500,76500,0
20240612,155000,1266200180500,76500,76500,76500,76500,0
20240612,154900,1266200180500,76500,76500,76500,76500,0
20240612,154800,1266200180500,76500,76500,76500,76500,0
20240612,154700,1266200180500,76500,76500,76500,76500,0
20240612,154600,1266200180500,76500,76500,76500,76500,956242
20240612,154500,1266200180500,76500,76500,76500,76500,0
20240612,154400,1266200180500,76500,76500,76500,76500,0
20240612,154300,1266200180500,76500,76500,76500,76500,0
20240612,154200,1266200180500,76500,76500,76500,76500,0
20240612,154100,1266200180500,76500,76500,76500,76500,0
20240612,154000,1266200180500,76500,76500,76500,76500,0
20240612,153900,1266200180500,76500,76500,76500,76500,0
20240612,153800,1266200180500,76500,76500,76500,76500,0
20240612,153700,1266200180500,76500,76500,76500,76500,0
20240612,153600,1266200180500,76500,76500,76500,76500,0
20240612,153500,1266200180500,76500,76500,76500,76500,0
20240612,153400,1266200180500,76500,76500,76500,76500,0
20240612,153300,1266200180500,76500,76500,76500,76500,0
20240612,153200,1266200180500,76500,76500,76500,76500,0
20240612,153100,1266200180500,76500,76500,76500,76500,0
20240612,153000,1266200180500,76500,76500,76500,76500,956242
20240612,152900,1193047667500,76500,76500,76500,76500,0
20240612,152800,1193047667500,76500,76500,76500,76500,0
20240612,152700,1193047667500,76500,76500,76500,76500,0
20240612,152600,1193047667500,76500,76500,76500,76500,0
20240612,152500,1193047667500,76500,76500,76500,76500,0
20240612,152400,1193047667500,76500,76500,76500,76500,0
20240612,152300,1193047667500,76500,76500,76500,76500,0
20240612,152200,1193047667500,76500,76500,76500,76500,0
20240612,152100,1193047667500,76500,76500,76500,76500,0
20240612,152000,1193047667500,76500,76500,76500,76500,0
20240612,151900,1193047667500,76500,76500,76500,76400,129247
20240612,151800,1183164992400,76400,76500,76500,76400,20276
20240612,151700,1181614712100,76500,76500,76500,76400,47730
20240612,151600,1177964645500,76500,76400,76500,76300,160124
20240612,151500,1165730991000,76300,76400,76400,76300,36606
20240612,151400,1162935584000,76300,76300,76400,76200,81995
20240612,151300,1156678311500,76300,76500,76600,76200,275391
20240612,151200,1135629864300,76500,76500,76500,76400,22921
20240612,151100,1133877265200,76400,76600,76700,76400,192723
20240612,151000,1119123420600,76600,76600,76600,76500,73269
20240612,150900,1113512811200,76500,76500,76600,76400,84082
20240612,150800,1107080510500,76400,76500,76500,76400,24805
20240612,150700,1105183920600,76500,76500,76500,76400,20549
20240612,150600,1103613140300,76400,76500,76500,76400,24278
20240612,150500,1101757753000,76400,76400,76500,76300,58647
20240612,150400,1097277094700,76400,76500,76500,76300,29042
20240612,150300,1095058532000,76400,76500,76500,76400,27987
20240612,150200,1092919711700,76400,76500,76500,76200,180326
20240612,150100,1079153641900,76500,76500,76600,76400,70105
20240612,150000,1073790544500,76500,76700,76700,76500,60992
20240612,145900,1069119598700,76600,76800,76800,76600,69930
20240612,145800,1063754085000,76800,76600,76800,76500,264454
20240612,145700,1043510910300,76600,76800,76900,76500,193553
20240612,145600,1028681737400,76800,76900,76900,76700,218226
20240612,145500,1011928206700,76900,77000,77100,76700,273632
20240612,145400,990876101200,76900,76800,77000,76800,184066
20240612,145300,976722445900,76900,76900,77000,76700,278769
20240612,145200,955285921700,77000,76500,77000,76400,483903
20240612,145100,918170395400,76400,76100,76500,76000,433732
20240612,145000,885050059200,76100,76000,76200,76000,98584
20240612,144900,877547099700,76000,76000,76200,76000,258910
20240612,144800,857839396500,76000,75800,76100,75700,412975
20240612,144700,826490580100,75800,75700,75800,75700,123148
20240612,144600,817156789900,75700,75500,75800,75400,329675
20240612,144500,792239989300,75500,75400,75500,75400,16649
20240612,144400,790984217300,75500,75500,75500,75400,20535
20240612,144300,789435170900,75400,75500,75500,75400,8167
20240612,144200,788819119700,75500,75500,75500,75400,14714
20240612,144100,787709018800,75500,75600,75600,75400,74406
20240612,144000,782091021300,75500,75600,75600,75500,10468
20240612,143900,781300192400,75600,75600,75600,75500,10890
20240612,143800,780477699700,75600,75500,75600,75500,8480
20240612,143700,779837120500,75600,75600,75600,75500,5563
20240612,143600,779416964200,75600,75600,75600,75500,33302
20240612,143500,776901796200,75500,75600,75600,75500,14119
20240612,143400,775835475400,75600,75600,75600,75500,9533
20240612,143300,775115640600,75500,75600,75600,75500,6137
20240612,143200,774652165000,75500,75600,75600,75500,5443
20240612,143100,774240939200,75600,75600,75600,75500,9252
20240612,143000,773541787700,75500,75500,75600,75500,8000
20240612,142900,772937647300,75600,75500,75600,75500,14031
20240612,142800,771878007200,75600,75600,75600,75500,13183
20240612,142700,770882445200,75600,75600,75600,75500,3525
20240612,142600,770616178900,75600,75500,75600,75500,58080
20240612,142500,766230610600,75500,75500,75500,75400,7569
20240612,142400,765659413700,75500,75600,75600,75400,69104
20240612,142300,760442016100,75600,75600,75600,75500,11040
20240612,142200,759608293800,75500,75400,75600,75300,344912
20240612,142100,733588245300,75400,75300,75400,75300,9731
20240612,142000,732855257200,75400,75300,75400,75300,11315
20240612,141900,732002721600,75400,75400,75400,75300,7251
20240612,141800,731456470700,75400,75400,75400,75300,7347
20240612,141700,730903032500,75300,75300,75400,75300,15535
20240612,141600,729732284700,75300,75400,75400,75300,8092
20240612,141500,729122787200,75400,75400,75400,75300,16451
20240612,141400,727883684000,75300,75400,75400,75300,8690
20240612,141300,727228876200,75400,75400,75400,75300,16122
20240612,141200,726013558300,75400,75400,75400,75300,4790
20240612,141100,725652656700,75400,75400,75400,75300,4875
20240612,141000,725285299100,75400,75300,75400,75300,6634
20240612,140900,724785429800,75400,75400,75400,75300,9933
20240612,140800,724036669800,75400,75300,75400,75300,7839
20240612,140700,723446015700,75400,75400,75400,75300,4372
20240612,140600,723116503900,75400,75300,75400,75300,5826
20240612,140500,722677448100,75400,75500,75500,75300,39437
20240612,140400,719704070200,75500,75400,75500,75300,186676
20240612,140300,705627742400,75400,75400,75400,75300,6847
20240612,140200,705111686800,75300,75400,75400,75300,17528
20240612,140100,703790676800,75300,75300,75400,75300,7442
20240612,140000,703230113100,75300,75300,75400,75300,7191
20240612,135900,702688517000,75400,75300,75400,75300,12723
20240612,135800,701730015700,75300,75400,75400,75300,14290
20240612,135700,700653018900,75400,75400,75500,75300,125376
20240612,135600,691200555700,75500,75400,75500,75400,4938
20240612,135500,690827969900,75400,75500,75500,75400,7922
20240612,135400,690230195500,75500,75500,75500,75400,3893
20240612,135300,689936470400,75500,75500,75500,75400,4130
20240612,135200,689624774300,75500,75500,75500,75400,3752
20240612,135100,689341697300,75500,75400,75500,75400,4114
20240612,135000,689031276200,75500,75500,75500,75400,5357
20240612,134900,688626977000,75500,75500,75500,75400,14014
20240612,134800,687569135600,75500,75400,75500,75400,4209
20240612,134700,687251553100,75400,75500,75500,75400,3217
20240612,134600,687008765400,75500,75500,75600,75400,188938
20240612,134500,672744672600,75400,75500,75500,75400,5010
20240612,134400,672366692900,75500,75400,75500,75400,4605
20240612,134300,672019188500,75400,75500,75500,75400,7976
20240612,134200,671417250300,75400,75500,75500,75400,2989
20240612,134100,671191742400,75400,75500,75500,75400,4355
20240612,134000,670863220100,75500,75500,75500,75400,4655
20240612,133900,670511845400,75500,75500,75500,75400,3653
20240612,133800,670236136900,75500,75600,75600,75400,88943
20240612,133700,663521089900,75600,75400,75600,75400,198286
20240612,133600,648556052900,75400,75400,75400,75300,105062
20240612,133500,640634779600,75300,75400,75400,75300,11394
20240612,133400,639776278100,75400,75300,75400,75300,15743
20240612,133300,638589654500,75400,75300,75400,75300,18491
20240612,133200,637196227000,75300,75400,75400,75300,6495
20240612,133100,636706792200,75400,75400,75400,75300,6853
20240612,133000,636190600400,75400,75400,75400,75300,3671
20240612,132900,635914082800,75300,75300,75400,75300,6645
20240612,132800,635413393300,75300,75400,75400,75300,14058
20240612,132700,634354422600,75300,75400,75500,75300,162650
20240612,132600,622091114400,75500,75400,75500,75400,6333
20240612,132500,621613336600,75500,75400,75500,75400,9234
20240612,132400,620916691600,75400,75400,75500,75400,8365
20240612,132300,620285779600,75400,75500,75500,75400,6222
20240612,132200,619816472900,75500,75500,75500,75400,16152
20240612,132100,618597823200,75500,75400,75500,75400,9062
20240612,132000,617914303200,75500,75500,75500,75400,6775
20240612,131900,617403131200,75500,75500,75500,75400,2887
20240612,131800,617185350800,75500,75500,75500,75400,7144
20240612,131700,616646528500,75500,75500,75500,75400,5206
20240612,131600,616253784700,75400,75400,75500,75400,9916
20240612,131500,615505894200,75400,75400,75500,75400,4094
20240612,131400,615197033600,75500,75500,75500,75400,32291
20240612,131300,612761985600,75400,75400,75500,75400,4560
20240612,131200,612417957700,75400,75500,75500,75400,4983
20240612,131100,612042105500,75500,75500,75500,75400,5668
20240612,131000,611614523200,75500,75500,75500,75400,6881
20240612,130900,611095520800,75400,75500,75500,75400,5757
20240612,130800,610661044100,75400,75500,75500,75400,9860
20240612,130700,609917020000,75400,75500,75500,75400,4622
20240612,130600,609568354400,75500,75500,75500,75400,6067
20240612,130500,609110684200,75500,75500,75500,75400,2869
20240612,130400,608894219600,75500,75500,75500,75400,8386
20240612,130300,608261400100,75400,75500,75500,75400,11530
20240612,130200,607391843300,75500,75400,75500,75400,12423
20240612,130100,606454883800,75500,75400,75500,75400,8594
20240612,130000,605806322000,75400,75400,75500,75400,5147
20240612,125900,605417870800,75500,75300,75500,75300,182351
20240612,125800,591668266900,75400,75400,75400,75300,6389
20240612,125700,591187070000,75400,75300,75400,75300,6279
20240612,125600,590714115100,75400,75400,75400,75300,6081
20240612,125500,590256058700,75400,75300,75400,75300,16547
20240612,125400,589008751400,75300,75400,75400,75300,3321
20240612,125300,588758599300,75300,75300,75400,75300,10212
20240612,125200,587989115100,75300,75400,75400,75300,6194
20240612,125100,587522429800,75400,75300,75400,75300,7622
20240612,125000,586948285500,75400,75300,75400,75300,7326
20240612,124900,586396376300,75400,75400,75400,75300,4240
20240612,124800,586076998500,75400,75400,75400,75300,7988
20240612,124700,585475273900,75300,75300,75400,75300,6778
20240612,124600,584964757500,75300,75300,75400,75300,5979
20240612,124500,584514320700,75300,75300,75400,75300,3113
20240612,124400,584279838200,75400,75300,75400,75300,4167
20240612,124300,583965985800,75400,75300,75400,75300,6792
20240612,124200,583454474600,75400,75300,75400,75300,6666
20240612,124100,582952435700,75400,75500,75500,75300,84957
20240612,124000,576546700500,75400,75400,75500,75400,6566
20240612,123900,576051547200,75400,75400,75500,75400,5963
20240612,123800,575601811500,75400,75500,75500,75400,4080
20240612,123700,575294059500,75400,75400,75500,75400,6219
20240612,123600,574825068900,75400,75400,75500,75400,6781
20240612,123500,574313734700,75400,75500,75500,75400,3440
20240612,123400,574054248200,75400,75500,75500,75400,7083
20240612,123300,573520073300,75400,75500,75500,75400,4304
20240612,123200,573195410400,75400,75500,75500,75400,5076
20240612,123100,572812491200,75500,75400,75500,75400,4268
20240612,123000,572490567500,75500,75500,75500,75400,4487
20240612,122900,572152168100,75500,75400,75500,75400,6094
20240612,122800,571692462200,75500,75400,75500,75400,5061
20240612,122700,571310754300,75500,75400,75500,75400,4900
20240612,122600,570941136900,75500,75400,75500,75400,5290
20240612,122500,570542094200,75400,75500,75500,75400,7384
20240612,122400,569984973500,75500,75500,75500,75400,4206
20240612,122300,569667638900,75500,75500,75500,75400,2959
20240612,122200,569444440100,75400,75500,75500,75400,2685
20240612,122100,569241925500,75400,75500,75500,75400,3557
20240612,122000,568973580400,75500,75500,75500,75400,3863
20240612,121900,568682195300,75500,75400,75500,75400,4011
20240612,121800,568379668400,75400,75500,75500,75400,3702
20240612,121700,568100474400,75400,75300,75500,75300,103201
20240612,121600,560318739900,75400,75400,75400,75300,3610
20240612,121500,560046798800,75400,75400,75400,75300,58746
20240612,121400,555617943600,75400,75400,75500,75300,145422
20240612,121300,544653151700,75400,75500,75500,75400,7304
20240612,121200,544102144100,75500,75500,75500,75400,11311
20240612,121100,543248693200,75400,75400,75500,75400,6584
20240612,121000,542751988800,75500,75500,75500,75400,8877
20240612,120900,542082306600,75500,75500,75500,75400,4578
20240612,120800,541736888600,75500,75400,75500,75400,8382
20240612,120700,541104222500,75500,75400,75500,75400,4625
20240612,120600,540755209900,75500,75500,75500,75400,4460
20240612,120500,540418767200,75500,75500,75500,75400,4974
20240612,120400,540043423800,75500,75500,75500,75400,4104
20240612,120300,539733742300,75500,75500,75500,75400,3863
20240612,120200,539442277300,75400,75500,75500,75400,4859
20240612,120100,539075568500,75500,75400,75500,75400,4767
20240612,120000,538715950600,75500,75500,75500,75400,4070
20240612,115900,538408839700,75400,75400,75500,75400,4416
20240612,115800,538075573900,75500,75400,75500,75400,11240
20240612,115700,537227204400,75500,75400,75500,75400,6063
20240612,115600,536769771700,75400,75400,75500,75400,6438
20240612,115500,536284026000,75500,75400,75500,75400,7833
20240612,115400,535692997400,75400,75400,75500,75400,8918
20240612,115300,535020040700,75400,75400,75500,75400,3545
20240612,115200,534752635000,75400,75500,75500,75400,4965
20240612,115100,534378067400,75400,75400,75500,75400,4553
20240612,115000,534034649200,75400,75500,75500,75400,4531
20240612,114900,533692729000,75400,75400,75500,75400,3529
20240612,114800,533426504400,75500,75400,75500,75400,15713
20240612,114700,532241423500,75500,75500,75500,75400,5142
20240612,114600,531853527400,75500,75500,75500,75400,19246
20240612,114500,530400726600,75400,75400,75500,75400,4791
20240612,114400,530039107400,75400,75500,75500,75400,18341
20240612,114300,528655128800,75500,75400,75500,75400,6550
20240612,114200,528160770900,75400,75400,75500,75400,7064
20240612,114100,527627674300,75500,75500,75500,75400,70886
20240612,114000,522276145500,75500,75500,75500,75400,21303
20240612,113900,520668015200,75400,75400,75500,75400,27916
20240612,113800,518560731900,75500,75500,75500,75400,31742
20240612,113700,516164712500,75500,75500,75500,75400,5225
20240612,113600,515770570800,75500,75400,75500,75400,6671
20240612,113500,515267273900,75400,75500,75500,75400,5559
20240612,113400,514847828700,75400,75500,75500,75400,3623
20240612,113300,514574501200,75400,75400,75500,75400,8914
20240612,113200,513901730800,75400,75500,75500,75400,4162
20240612,113100,513587751800,75400,75500,75500,75400,12057
20240612,113000,512678238600,75400,75400,75500,75400,9695
20240612,112900,511947064800,75400,75500,75500,75400,5871
20240612,112800,511504219100,75400,75500,75500,75400,11040
20240612,112700,510671619400,75400,75400,75500,75400,7231
20240612,112600,510126006200,75500,75500,75500,75400,14418
20240612,112500,509038425600,75400,75400,75500,75400,8427
20240612,112400,508402903700,75400,75400,75500,75400,4873
20240612,112300,508035327900,75400,75400,75500,75400,13727
20240612,112200,506999887300,75500,75500,75500,75400,7876
20240612,112100,506405815300,75400,75500,75500,75400,5085
20240612,112000,506022284500,75400,75500,75600,75400,68400
20240612,111900,500858595500,75500,75600,75600,75500,17482
20240612,111800,499538625600,75600,75500,75600,75500,4151
20240612,111700,499225095400,75500,75600,75600,75500,4612
20240612,111600,498876607400,75500,75500,75600,75500,5010
20240612,111500,498498102700,75500,75500,75600,75500,5422
20240612,111400,498088616800,75600,75600,75600,75500,3333
20240612,111300,497836840200,75500,75600,75600,75500,3385
20240612,111200,497581180400,75600,75500,75600,75500,11899
20240612,111100,496682593600,75500,75500,75600,75400,83617
20240612,111000,490369377000,75600,75700,75700,75500,58523
20240612,110900,485945826500,75700,75600,75700,75600,5419
20240612,110800,485536077800,75600,75700,75700,75600,12806
20240612,110700,484567128000,75600,75600,75700,75600,6215
20240612,110600,484097129300,75600,75600,75700,75600,7018
20240612,110500,483566232800,75700,75600,75700,75600,6185
20240612,110400,483098291500,75700,75700,75700,75600,5154
20240612,110300,482708488200,75600,75500,75700,75500,18092
20240612,110200,481340885900,75600,75600,75700,75500,37566
20240612,110100,478501024500,75600,75600,75700,75600,16543
20240612,110000,477250077300,75600,75500,75700,75500,66063
20240612,105900,472256107600,75600,75600,75600,75500,9875
20240612,105800,471510002600,75500,75600,75600,75500,6447
20240612,105700,471022939700,75500,75600,75700,75500,64827
20240612,105600,466123634500,75700,75700,75700,75600,13817
20240612,105500,465078856200,75700,75700,75700,75600,21741
20240612,105400,463434940800,75700,75600,75700,75600,8149
20240612,105300,462818431600,75700,75700,75800,75600,21332
20240612,105200,461203767200,75700,75600,75800,75600,117341
20240612,105100,452321200200,75700,75600,75700,75600,8926
20240612,105000,451645879600,75700,75600,75700,75600,6711
20240612,104900,451138202900,75600,75600,75700,75500,72740
20240612,104800,445638348100,75500,75500,75600,75500,10940
20240612,104700,444811524300,75600,75500,75600,75500,10139
20240612,104600,444045352500,75600,75500,75600,75500,8627
20240612,104500,443393373800,75500,75500,75600,75500,9321
20240612,104400,442689004900,75600,75600,75600,75500,8042
20240612,104300,442081268500,75500,75600,75600,75500,5132
20240612,104200,441693501100,75500,75500,75600,75500,4062
20240612,104100,441386619500,75600,75500,75600,75500,58030
20240612,104000,437000172100,75500,75600,75600,75500,4765
20240612,103900,436640224900,75600,75600,75700,75500,32681
20240612,103800,434169687500,75600,75600,75700,75500,31315
20240612,103700,431802426800,75600,75600,75700,75500,46727
20240612,103600,428269034200,75700,75600,75700,75600,4652
20240612,103500,427917122100,75600,75600,75700,75600,15296
20240612,103400,426759467200,75600,75500,75700,75500,8180
20240612,103300,426141060700,75600,75500,75600,75500,80350
20240612,103200,420066967700,75500,75500,75600,75500,2254
20240612,103100,419896697500,75500,75400,75600,75400,49273
20240612,103000,416176440800,75400,75400,75500,75400,10060
20240612,102900,415417823300,75400,75400,75500,75400,5805
20240612,102800,414979909600,75400,75600,75600,75400,66615
20240612,102700,409950920400,75500,75500,75600,75500,5205
20240612,102600,409557815800,75500,75500,75600,75500,6710
20240612,102500,409050847900,75600,75600,75600,75500,5378
20240612,102400,408644720100,75500,75600,75700,75500,87620
20240612,102300,402021443300,75600,75600,75700,75600,16034
20240612,102200,400807978500,75700,75700,75700,75600,56050
20240612,102100,396565697400,75600,75600,75700,75600,9203
20240612,102000,395869416800,75600,75600,75700,75600,19920
20240612,101900,394362183200,75700,75700,75700,75600,6947
20240612,101800,393836494500,75600,75500,75600,75500,57690
20240612,101700,389475356000,75600,75600,75600,75500,4856
20240612,101600,389108504100,75600,75600,75700,75500,29766
20240612,101500,386858241300,75700,75400,75700,75400,79247
20240612,101400,380871768300,75400,75500,75500,75400,41564
20240612,101300,377734595800,75500,75400,75500,75400,14633
20240612,101200,376630208300,75400,75400,75500,75400,14371
20240612,101100,375545920800,75500,75500,75500,75400,116594
20240612,101000,366753808300,75400,75600,75600,75400,147455
20240612,100900,355620716800,75600,75500,75600,75500,7463
20240612,100800,355057123500,75500,75600,75600,75500,14275
20240612,100700,353978959300,75600,75500,75600,75500,23263
20240612,100600,352220793300,75500,75500,75600,75500,11004
20240612,100500,351389503000,75500,75600,75700,75500,58389
20240612,100400,346975423300,75700,75600,75700,75500,26530
20240612,100300,344969419200,75600,75500,75600,75500,10944
20240612,100200,344142389200,75600,75700,75700,75500,55798
20240612,100100,339924238400,75700,75700,75700,75600,7330
20240612,100000,339369744500,75600,75600,75700,75600,18469
20240612,095900,337973041700,75700,75700,75800,75600,57707
20240612,095800,333604321100,75600,75700,75700,75600,35907
20240612,095700,330886672400,75700,75500,75700,75500,107814
20240612,095600,322734997500,75600,75600,75700,75500,83492
20240612,095500,316423651600,75700,75600,75700,75600,8435
20240612,095400,315785822900,75700,75600,75700,75600,10479
20240612,095300,314992886600,75600,75700,75800,75600,85942
20240612,095200,308487163300,75700,75800,75900,75700,108665
20240612,095100,300252420800,75900,75700,75900,75700,41992
20240612,095000,297068776400,75800,75800,75800,75700,18215
20240612,094900,295688256000,75800,75800,75900,75700,102103
20240612,094800,287948839200,75800,75600,75800,75600,83102
20240612,094700,281656645800,75700,75700,75700,75600,14933
20240612,094600,280526513200,75700,75700,75800,75600,18346
20240612,094500,279137970600,75700,75700,75800,75700,56967
20240612,094400,274824801100,75700,75800,75800,75700,20675
20240612,094300,273258580100,75800,75800,75800,75700,13893
20240612,094200,272205976300,75700,75700,75800,75700,60795
20240612,094100,267598441800,75800,75600,75800,75600,67027
20240612,094000,262522692800,75600,75700,75800,75600,52293
20240612,093900,258563917600,75800,75400,75800,75400,121920
20240612,093800,249343643600,75500,75400,75500,75300,70865
20240612,093700,244001192400,75400,75400,75400,75300,10698
20240612,093600,243195233300,75400,75200,75400,75200,28193
20240612,093500,241072240900,75300,75200,75300,75200,16480
20240612,093400,239831456900,75300,75300,75300,75200,80493
20240612,093300,233770830500,75300,75300,75300,75200,25815
20240612,093200,231827388100,75300,75400,75400,75300,72701
20240612,093100,226352765100,75300,75400,75400,75300,13960
20240612,093000,225301306600,75300,75400,75400,75300,14222
20240612,092900,224229369100,75400,75400,75400,75300,53424
20240612,092800,220201651300,75300,75300,75400,75200,68647
20240612,092700,215032776800,75300,75300,75300,75200,14197
20240612,092600,213964802700,75200,75300,75400,75200,131176
20240612,092500,204087597800,75300,75400,75400,75300,13228
20240612,092400,203091198200,75400,75500,75500,75300,211728
20240612,092300,187127323500,75400,75500,75500,75400,17737
20240612,092200,185789385700,75500,75400,75500,75400,14588
20240612,092100,184689043900,75400,75400,75500,75400,12768
20240612,092000,183725910200,75400,75400,75500,75400,12939
20240612,091900,182750037500,75500,75500,75500,75400,11882
20240612,091800,181853692100,75500,75500,75600,75400,84251
20240612,091700,175491710300,75500,75500,75600,75400,59617
20240612,091600,170991135100,75500,75400,75600,75400,39424
20240612,091500,168014793100,75500,75500,75600,75400,91980
20240612,091400,161070882800,75600,75500,75600,75500,24883
20240612,091300,159191927900,75600,75700,75700,75500,36644
20240612,091200,156421552900,75700,75600,75700,75500,55720
20240612,091100,152209584100,75500,75700,75700,75500,82968
20240612,091000,145936447800,75600,75600,75700,75600,41605
20240612,090900,142787535200,75600,75800,75800,75600,43298
20240612,090800,139510536500,75700,75500,75800,75500,122328
20240612,090700,130256450000,75500,75600,75600,75500,49188
20240612,090600,126539343800,75600,75800,75800,75600,170218
20240612,090500,113659094500,75800,75800,75900,75600,172471
20240612,090400,100593691000,75800,75900,76000,75700,214251
20240612,090300,84341920600,76000,75800,76100,75800,223916
20240612,090200,67329504500,75800,75700,75900,75600,154894
20240612,090100,55607350200,75600,75600,75700,75500,178578
20240612,090000,42105444100,75600,75300,75700,75300,558142