stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,184100,1818668551800,79600,79600,79600,79600,1540737
20240614,184000,1818668551800,79600,79600,79600,79600,0
20240614,183900,1818668551800,79600,79600,79600,79600,0
20240614,183800,1818668551800,79600,79600,79600,79600,0
20240614,183700,1818668551800,79600,79600,79600,79600,0
20240614,183600,1818668551800,79600,79600,79600,79600,0
20240614,183500,1818668551800,79600,79600,79600,79600,0
20240614,183400,1818668551800,79600,79600,79600,79600,0
20240614,183300,1818668551800,79600,79600,79600,79600,0
20240614,183200,1818668551800,79600,79600,79600,79600,0
20240614,183100,1818668551800,79600,79600,79600,79600,0
20240614,183000,1818668551800,79600,79600,79600,79600,0
20240614,182900,1818668551800,79600,79600,79600,79600,0
20240614,182800,1818668551800,79600,79600,79600,79600,0
20240614,182700,1818668551800,79600,79600,79600,79600,0
20240614,182600,1818668551800,79600,79600,79600,79600,0
20240614,182500,1818668551800,79600,79600,79600,79600,0
20240614,182400,1818668551800,79600,79600,79600,79600,0
20240614,182300,1818668551800,79600,79600,79600,79600,0
20240614,182200,1818668551800,79600,79600,79600,79600,0
20240614,182100,1818668551800,79600,79600,79600,79600,0
20240614,182000,1818668551800,79600,79600,79600,79600,0
20240614,181900,1818668551800,79600,79600,79600,79600,0
20240614,181800,1818668551800,79600,79600,79600,79600,0
20240614,181700,1818668551800,79600,79600,79600,79600,0
20240614,181600,1818668551800,79600,79600,79600,79600,0
20240614,181500,1818668551800,79600,79600,79600,79600,0
20240614,181400,1818668551800,79600,79600,79600,79600,0
20240614,181300,1818668551800,79600,79600,79600,79600,0
20240614,181200,1818668551800,79600,79600,79600,79600,0
20240614,181100,1818668551800,79600,79600,79600,79600,1540737
20240614,181000,1818668551800,79600,79600,79600,79600,0
20240614,180900,1818668551800,79600,79600,79600,79600,0
20240614,180800,1818668551800,79600,79600,79600,79600,0
20240614,180700,1818668551800,79600,79600,79600,79600,0
20240614,180600,1818668551800,79600,79600,79600,79600,0
20240614,180500,1818668551800,79600,79600,79600,79600,0
20240614,180400,1818668551800,79600,79600,79600,79600,0
20240614,180300,1818668551800,79600,79600,79600,79600,0
20240614,180200,1818668551800,79600,79600,79600,79600,0
20240614,180100,1818668551800,79600,79600,79600,79600,0
20240614,180000,1818668551800,79600,79600,79600,79600,0
20240614,175900,1818668551800,79600,79600,79600,79600,0
20240614,175800,1818668551800,79600,79600,79600,79600,0
20240614,175700,1818668551800,79600,79600,79600,79600,0
20240614,175600,1818668551800,79600,79600,79600,79600,0
20240614,175500,1818668551800,79600,79600,79600,79600,0
20240614,175400,1818668551800,79600,79600,79600,79600,0
20240614,175300,1818668551800,79600,79600,79600,79600,0
20240614,175200,1818668551800,79600,79600,79600,79600,0
20240614,175100,1818668551800,79600,79600,79600,79600,0
20240614,175000,1818668551800,79600,79600,79600,79600,0
20240614,174900,1818668551800,79600,79600,79600,79600,0
20240614,174800,1818668551800,79600,79600,79600,79600,0
20240614,174700,1818668551800,79600,79600,79600,79600,0
20240614,174600,1818668551800,79600,79600,79600,79600,0
20240614,174500,1818668551800,79600,79600,79600,79600,0
20240614,174400,1818668551800,79600,79600,79600,79600,0
20240614,174300,1818668551800,79600,79600,79600,79600,0
20240614,174200,1818668551800,79600,79600,79600,79600,0
20240614,174100,1818668551800,79600,79600,79600,79600,1540737
20240614,174000,1818668551800,79600,79600,79600,79600,0
20240614,173900,1818668551800,79600,79600,79600,79600,0
20240614,173800,1818668551800,79600,79600,79600,79600,0
20240614,173700,1818668551800,79600,79600,79600,79600,0
20240614,173600,1818668551800,79600,79600,79600,79600,0
20240614,173500,1818668551800,79600,79600,79600,79600,0
20240614,173400,1818668551800,79600,79600,79600,79600,0
20240614,173300,1818668551800,79600,79600,79600,79600,0
20240614,173200,1818668551800,79600,79600,79600,79600,0
20240614,173100,1818668551800,79600,79600,79600,79600,0
20240614,173000,1818668551800,79600,79600,79600,79600,0
20240614,172900,1818668551800,79600,79600,79600,79600,0
20240614,172800,1818668551800,79600,79600,79600,79600,0
20240614,172700,1818668551800,79600,79600,79600,79600,0
20240614,172600,1818668551800,79600,79600,79600,79600,0
20240614,172500,1818668551800,79600,79600,79600,79600,0
20240614,172400,1818668551800,79600,79600,79600,79600,0
20240614,172300,1818668551800,79600,79600,79600,79600,0
20240614,172200,1818668551800,79600,79600,79600,79600,0
20240614,172100,1818668551800,79600,79600,79600,79600,0
20240614,172000,1818668551800,79600,79600,79600,79600,0
20240614,171900,1818668551800,79600,79600,79600,79600,0
20240614,171800,1818668551800,79600,79600,79600,79600,0
20240614,171700,1818668551800,79600,79600,79600,79600,0
20240614,171600,1818668551800,79600,79600,79600,79600,0
20240614,171500,1818668551800,79600,79600,79600,79600,0
20240614,171400,1818668551800,79600,79600,79600,79600,0
20240614,171300,1818668551800,79600,79600,79600,79600,0
20240614,171200,1818668551800,79600,79600,79600,79600,0
20240614,171100,1818668551800,79600,79600,79600,79600,1540737
20240614,171000,1818668551800,79600,79600,79600,79600,0
20240614,170900,1818668551800,79600,79600,79600,79600,0
20240614,170800,1818668551800,79600,79600,79600,79600,0
20240614,170700,1818668551800,79600,79600,79600,79600,0
20240614,170600,1818668551800,79600,79600,79600,79600,0
20240614,170500,1818668551800,79600,79600,79600,79600,0
20240614,170400,1818668551800,79600,79600,79600,79600,0
20240614,170300,1818668551800,79600,79600,79600,79600,0
20240614,170200,1818668551800,79600,79600,79600,79600,0
20240614,170100,1818668551800,79600,79600,79600,79600,0
20240614,170000,1818668551800,79600,79600,79600,79600,0
20240614,165900,1818668551800,79600,79600,79600,79600,0
20240614,165800,1818668551800,79600,79600,79600,79600,0
20240614,165700,1818668551800,79600,79600,79600,79600,0
20240614,165600,1818668551800,79600,79600,79600,79600,0
20240614,165500,1818668551800,79600,79600,79600,79600,0
20240614,165400,1818668551800,79600,79600,79600,79600,0
20240614,165300,1818668551800,79600,79600,79600,79600,0
20240614,165200,1818668551800,79600,79600,79600,79600,0
20240614,165100,1818668551800,79600,79600,79600,79600,0
20240614,165000,1818668551800,79600,79600,79600,79600,0
20240614,164900,1818668551800,79600,79600,79600,79600,0
20240614,164800,1818668551800,79600,79600,79600,79600,0
20240614,164700,1818668551800,79600,79600,79600,79600,0
20240614,164600,1818668551800,79600,79600,79600,79600,0
20240614,164500,1818668551800,79600,79600,79600,79600,0
20240614,164400,1818668551800,79600,79600,79600,79600,0
20240614,164300,1818668551800,79600,79600,79600,79600,0
20240614,164200,1818668551800,79600,79600,79600,79600,0
20240614,164100,1818668551800,79600,79600,79600,79600,1540737
20240614,164000,1818668551800,79600,79600,79600,79600,0
20240614,163900,1818668551800,79600,79600,79600,79600,0
20240614,163800,1818668551800,79600,79600,79600,79600,0
20240614,163700,1818668551800,79600,79600,79600,79600,0
20240614,163600,1818668551800,79600,79600,79600,79600,0
20240614,163500,1818668551800,79600,79600,79600,79600,0
20240614,163400,1818668551800,79600,79600,79600,79600,0
20240614,163300,1818668551800,79600,79600,79600,79600,0
20240614,163200,1818668551800,79600,79600,79600,79600,0
20240614,163100,1818668551800,79600,79600,79600,79600,0
20240614,163000,1818668551800,79600,79600,79600,79600,0
20240614,162900,1818668551800,79600,79600,79600,79600,0
20240614,162800,1818668551800,79600,79600,79600,79600,0
20240614,162700,1818668551800,79600,79600,79600,79600,0
20240614,162600,1818668551800,79600,79600,79600,79600,0
20240614,162500,1818668551800,79600,79600,79600,79600,0
20240614,162400,1818668551800,79600,79600,79600,79600,0
20240614,162300,1818668551800,79600,79600,79600,79600,0
20240614,162200,1818668551800,79600,79600,79600,79600,0
20240614,162100,1818668551800,79600,79600,79600,79600,0
20240614,162000,1818668551800,79600,79600,79600,79600,0
20240614,161900,1818668551800,79600,79600,79600,79600,0
20240614,161800,1818668551800,79600,79600,79600,79600,0
20240614,161700,1818668551800,79600,79600,79600,79600,0
20240614,161600,1818668551800,79600,79600,79600,79600,0
20240614,161500,1818668551800,79600,79600,79600,79600,0
20240614,161400,1818668551800,79600,79600,79600,79600,0
20240614,161300,1818668551800,79600,79600,79600,79600,0
20240614,161200,1818668551800,79600,79600,79600,79600,0
20240614,161100,1818668551800,79600,79600,79600,79600,1540737
20240614,161000,1818668551800,79600,79600,79600,79600,0
20240614,160900,1818668551800,79600,79600,79600,79600,0
20240614,160800,1818668551800,79600,79600,79600,79600,0
20240614,160700,1818668551800,79600,79600,79600,79600,0
20240614,160600,1818668551800,79600,79600,79600,79600,0
20240614,160500,1818668551800,79600,79600,79600,79600,0
20240614,160400,1818668551800,79600,79600,79600,79600,0
20240614,160300,1818668551800,79600,79600,79600,79600,0
20240614,160200,1818668551800,79600,79600,79600,79600,0
20240614,160100,1818668551800,79600,79600,79600,79600,0
20240614,160000,1818668551800,79600,79600,79600,79600,0
20240614,155900,1818668551800,79600,79600,79600,79600,0
20240614,155800,1818668551800,79600,79600,79600,79600,0
20240614,155700,1818668551800,79600,79600,79600,79600,0
20240614,155600,1818668551800,79600,79600,79600,79600,0
20240614,155500,1818668551800,79600,79600,79600,79600,0
20240614,155400,1818668551800,79600,79600,79600,79600,0
20240614,155300,1818668551800,79600,79600,79600,79600,0
20240614,155200,1818668551800,79600,79600,79600,79600,0
20240614,155100,1818668551800,79600,79600,79600,79600,0
20240614,155000,1818668551800,79600,79600,79600,79600,0
20240614,154900,1818668551800,79600,79600,79600,79600,0
20240614,154800,1818668551800,79600,79600,79600,79600,0
20240614,154700,1818668551800,79600,79600,79600,79600,0
20240614,154600,1818668551800,79600,79600,79600,79600,0
20240614,154500,1818668551800,79600,79600,79600,79600,0
20240614,154400,1818668551800,79600,79600,79600,79600,0
20240614,154300,1818668551800,79600,79600,79600,79600,0
20240614,154200,1818668551800,79600,79600,79600,79600,0
20240614,154100,1818668551800,79600,79600,79600,79600,1540737
20240614,154000,1818668551800,79600,79600,79600,79600,0
20240614,153900,1818668551800,79600,79600,79600,79600,0
20240614,153800,1818668551800,79600,79600,79600,79600,0
20240614,153700,1818668551800,79600,79600,79600,79600,0
20240614,153600,1818668551800,79600,79600,79600,79600,0
20240614,153500,1818668551800,79600,79600,79600,79600,0
20240614,153400,1818668551800,79600,79600,79600,79600,0
20240614,153300,1818668551800,79600,79600,79600,79600,0
20240614,153200,1818668551800,79600,79600,79600,79600,0
20240614,153100,1818668551800,79600,79600,79600,79600,0
20240614,153000,1818668551800,79600,79600,79600,79600,1540737
20240614,152900,1696025886600,79900,79900,79900,79900,0
20240614,152800,1696025886600,79900,79900,79900,79900,0
20240614,152700,1696025886600,79900,79900,79900,79900,0
20240614,152600,1696025886600,79900,79900,79900,79900,0
20240614,152500,1696025886600,79900,79900,79900,79900,0
20240614,152400,1696025886600,79900,79900,79900,79900,0
20240614,152300,1696025886600,79900,79900,79900,79900,0
20240614,152200,1696025886600,79900,79900,79900,79900,0
20240614,152100,1696025886600,79900,79900,79900,79900,0
20240614,152000,1696025886600,79900,79900,79900,79900,0
20240614,151900,1696025886600,79900,79900,80000,79900,66660
20240614,151800,1690695734700,79900,79900,80000,79900,56431
20240614,151700,1686185106800,79900,79900,80000,79800,80854
20240614,151600,1679723165000,79800,79900,79900,79800,36104
20240614,151500,1676838930200,79900,79900,79900,79800,30697
20240614,151400,1674386847000,79900,80000,80000,79800,164753
20240614,151300,1661221708200,80000,80000,80000,79900,48190
20240614,151200,1657368386400,79900,79900,80000,79900,108555
20240614,151100,1648691554700,79900,80000,80000,79900,58525
20240614,151000,1644011072800,79900,80000,80000,79900,60362
20240614,150900,1639184755800,79900,80000,80000,79900,62962
20240614,150800,1634148894200,79900,80000,80000,79900,46940
20240614,150700,1630395900500,80000,80000,80000,79900,34690
20240614,150600,1627622259200,79900,79800,80000,79800,120964
20240614,150500,1617957439900,79800,79800,79900,79800,76983
20240614,150400,1611806976700,79900,79900,79900,79800,26482
20240614,150300,1609691480400,79800,79800,79900,79800,42931
20240614,150200,1606261717100,79900,79900,79900,79800,36756
20240614,150100,1603325311700,79900,79900,79900,79800,65657
20240614,150000,1598079755500,79800,79800,79900,79800,42815
20240614,145900,1594659689000,79800,79900,79900,79800,25543
20240614,145800,1592619964200,79800,79900,79900,79800,46760
20240614,145700,1588884638100,79800,79900,79900,79800,32635
20240614,145600,1586278478500,79900,79900,79900,79800,30392
20240614,145500,1583851101100,79900,79900,79900,79800,19069
20240614,145400,1582327821700,79900,79900,79900,79800,20944
20240614,145300,1580654965200,79800,79800,79900,79700,199437
20240614,145200,1564739473600,79700,79800,79800,79700,8746
20240614,145100,1564041940000,79700,79700,79800,79700,19683
20240614,145000,1562471938300,79700,79800,79800,79700,21004
20240614,144900,1560796667400,79800,79700,79800,79700,17516
20240614,144800,1559399438400,79700,79700,79800,79700,48851
20240614,144700,1555501917900,79800,79800,79800,79700,20314
20240614,144600,1553881370900,79800,79800,79800,79700,19234
20240614,144500,1552347065000,79700,79800,79800,79700,14616
20240614,144400,1551181309500,79800,79800,79800,79700,28201
20240614,144300,1548931563800,79800,79700,79800,79700,18472
20240614,144200,1547458053500,79800,79700,79800,79700,22604
20240614,144100,1545654870000,79700,79800,79800,79700,8272
20240614,144000,1544995250200,79800,79700,79800,79700,15233
20240614,143900,1543780159500,79700,79700,79800,79700,28780
20240614,143800,1541485136200,79700,79700,79800,79700,9706
20240614,143700,1540711056500,79700,79700,79800,79700,5876
20240614,143600,1540242521500,79700,79800,79800,79700,13473
20240614,143500,1539168297300,79700,79700,79800,79700,21036
20240614,143400,1537491338200,79700,79700,79800,79600,54191
20240614,143300,1533172772100,79700,79600,79700,79600,20947
20240614,143200,1531503687000,79700,79700,79700,79600,33610
20240614,143100,1528825508500,79700,79700,79700,79600,9602
20240614,143000,1528060846600,79700,79600,79700,79600,21481
20240614,142900,1526350653000,79600,79700,79700,79600,12747
20240614,142800,1525335198900,79700,79700,79700,79600,18877
20240614,142700,1523831331100,79600,79700,79700,79600,7819
20240614,142600,1523208488100,79600,79700,79700,79600,9012
20240614,142500,1522490910800,79600,79600,79700,79500,18827
20240614,142400,1520992079600,79600,79600,79600,79500,38970
20240614,142300,1517890812100,79500,79700,79700,79500,60998
20240614,142200,1513037572800,79600,79600,79700,79500,128979
20240614,142100,1502769776000,79600,79600,79700,79600,17150
20240614,142000,1501404368800,79700,79700,79700,79600,14181
20240614,141900,1500275274800,79700,79700,79700,79600,19954
20240614,141800,1498686499100,79700,79700,79700,79600,14938
20240614,141700,1497496697200,79700,79800,79800,79600,57097
20240614,141600,1492946540200,79800,79700,79800,79700,26793
20240614,141500,1490810242800,79800,79700,79800,79700,10354
20240614,141400,1489984831000,79800,79800,79800,79700,14210
20240614,141300,1488851811400,79700,79700,79800,79700,17475
20240614,141200,1487458861400,79800,79700,79800,79600,59716
20240614,141100,1482700081300,79600,79700,79800,79600,115447
20240614,141000,1473499611600,79800,79800,79800,79700,20963
20240614,140900,1471828658500,79700,79800,79800,79700,20808
20240614,140800,1470169878500,79800,79800,79900,79700,16665
20240614,140700,1468840304300,79900,79900,79900,79700,177144
20240614,140600,1454704197000,79800,79900,79900,79800,19638
20240614,140500,1453136384000,79800,79900,79900,79800,10640
20240614,140400,1452286992900,79900,79900,79900,79800,9386
20240614,140300,1451537580000,79800,79900,79900,79800,32090
20240614,140200,1448974430100,79800,79900,79900,79800,13667
20240614,140100,1447883435800,79800,79900,79900,79800,10091
20240614,140000,1447077745100,79800,79800,79900,79800,11405
20240614,135900,1446167407300,79800,79900,79900,79800,8671
20240614,135800,1445475179400,79900,79800,79900,79800,7623
20240614,135700,1444866493300,79900,79900,79900,79800,12974
20240614,135600,1443830675800,79800,79800,79900,79800,6555
20240614,135500,1443307326700,79900,79800,79900,79800,9352
20240614,135400,1442560646300,79800,79900,79900,79800,34704
20240614,135300,1439788137800,79900,79900,79900,79800,47901
20240614,135200,1435961200900,79800,79900,79900,79800,26850
20240614,135100,1433816439600,79800,79900,79900,79800,9243
20240614,135000,1433078483700,79800,79800,79900,79800,12581
20240614,134900,1432073916600,79900,79900,79900,79800,15679
20240614,134800,1430821821100,79900,79800,79900,79800,9116
20240614,134700,1430093866400,79800,79900,79900,79800,8566
20240614,134600,1429410073400,79800,79800,79900,79800,6899
20240614,134500,1428859274500,79800,79900,79900,79800,10976
20240614,134400,1427983084100,79900,79800,79900,79800,11854
20240614,134300,1427036527700,79800,79800,79900,79800,12595
20240614,134200,1426030868900,79800,79800,79900,79800,15924
20240614,134100,1424759824300,79800,79800,79900,79800,8628
20240614,134000,1424070907100,79900,79800,79900,79800,8733
20240614,133900,1423373760800,79900,79800,79900,79800,23024
20240614,133800,1421535952000,79800,79800,79900,79800,10883
20240614,133700,1420667241900,79800,79900,79900,79800,6611
20240614,133600,1420139350900,79900,79900,79900,79800,12642
20240614,133500,1419130347300,79800,79900,79900,79800,25730
20240614,133400,1417076740200,79900,79800,79900,79800,15219
20240614,133300,1415862059300,79800,79900,80000,79800,86627
20240614,133200,1408940831000,79900,80000,80000,79900,130335
20240614,133100,1398526642600,79900,79900,80000,79900,8828
20240614,133000,1397820989700,79900,79900,80000,79900,9991
20240614,132900,1397022433500,79900,80000,80000,79900,9350
20240614,132800,1396274955700,80000,80000,80000,79900,11416
20240614,132700,1395362345400,80000,80000,80000,79900,10531
20240614,132600,1394520350600,80000,79900,80000,79900,10958
20240614,132500,1393644507000,79900,79900,80000,79900,12011
20240614,132400,1392684519600,80000,79900,80000,79900,9026
20240614,132300,1391963108500,79900,80000,80000,79900,7283
20240614,132200,1391380894300,80000,79900,80000,79900,24126
20240614,132100,1389451506000,80000,79900,80000,79900,25536
20240614,132000,1387410735500,79900,79900,80000,79900,14124
20240614,131900,1386281904200,79900,80000,80000,79900,16127
20240614,131800,1384992834500,79900,79900,80000,79900,12158
20240614,131700,1384021040300,79900,80000,80000,79900,25035
20240614,131600,1382019477300,79900,79900,80000,79900,11189
20240614,131500,1381124992100,79900,79900,80000,79900,10380
20240614,131400,1380295008300,80000,79900,80000,79900,11037
20240614,131300,1379412596900,79900,79900,80000,79900,41481
20240614,131200,1376097624400,79900,79900,80000,79900,17367
20240614,131100,1374709796000,80000,79900,80000,79900,34925
20240614,131000,1371919091900,79900,79800,80000,79800,21248
20240614,130900,1370221426500,79900,80000,80000,79800,21568
20240614,130800,1368498057700,79900,79900,80000,79900,29416
20240614,130700,1366147451200,80000,80000,80000,79800,213719
20240614,130600,1349070625300,80000,79900,80000,79900,10199
20240614,130500,1348255355600,79900,79900,80000,79900,13723
20240614,130400,1347158361000,79900,79900,80000,79900,9860
20240614,130300,1346370081100,80000,79900,80000,79900,15835
20240614,130200,1345104664000,80000,80000,80000,79900,15388
20240614,130100,1343874226700,79900,80000,80000,79900,9498
20240614,130000,1343114935900,80000,79900,80000,79900,8023
20240614,125900,1342473567700,80000,80000,80000,79900,10728
20240614,125800,1341616087300,79900,79900,80000,79800,45341
20240614,125700,1337993353800,79900,79900,79900,79800,19074
20240614,125600,1336469935100,79900,79800,79900,79800,11247
20240614,125500,1335571857300,79900,79900,79900,79800,9665
20240614,125400,1334799919400,79900,79900,80000,79800,43784
20240614,125300,1331301915400,79900,79900,80000,79900,180977
20240614,125200,1316841547200,80000,79900,80000,79900,16954
20240614,125100,1315486189700,79900,79900,80000,79900,8952
20240614,125000,1314770591300,79900,79900,80000,79900,12911
20240614,124900,1313738321300,80000,79900,80000,79900,11217
20240614,124800,1312841504300,80000,80000,80000,79900,8724
20240614,124700,1312143896200,79900,80000,80000,79900,12107
20240614,124600,1311175952100,79900,80000,80000,79900,12621
20240614,124500,1310166688600,80000,79900,80000,79900,12222
20240614,124400,1309189554300,79900,80000,80000,79900,9695
20240614,124300,1308414476700,80000,79900,80000,79900,10330
20240614,124200,1307588465100,79900,79900,80000,79900,11888
20240614,124100,1306638173600,79900,80000,80000,79900,17725
20240614,124000,1305220590000,79900,79900,80000,79900,8601
20240614,123900,1304532855200,80000,80000,80000,79900,5629
20240614,123800,1304082804500,79900,79900,80000,79900,7839
20240614,123700,1303455916800,79900,80000,80000,79900,6699
20240614,123600,1302920240200,79900,80000,80000,79900,10249
20240614,123500,1302100781800,79900,79900,80000,79800,89413
20240614,123400,1294956976700,79900,79900,79900,79800,16444
20240614,123300,1293643556000,79900,79900,79900,79800,15535
20240614,123200,1292402742000,79800,79900,79900,79800,7121
20240614,123100,1291834122600,79800,79900,79900,79800,26551
20240614,123000,1289713115900,79800,79800,79900,79800,15216
20240614,122900,1288498642600,79900,79800,79900,79800,8996
20240614,122800,1287780287000,79900,79800,79900,79800,12822
20240614,122700,1286756202400,79800,79900,79900,79800,36546
20240614,122600,1283839039200,79800,79800,79900,79800,24829
20240614,122500,1281855675700,79800,79800,79900,79800,14015
20240614,122400,1280736272900,79800,79900,79900,79800,26412
20240614,122300,1278626349500,79900,79900,79900,79800,8442
20240614,122200,1277952177000,79900,79800,79900,79800,14198
20240614,122100,1276818736900,79800,79900,79900,79800,7826
20240614,122000,1276194071100,79900,79800,79900,79800,8764
20240614,121900,1275494325700,79900,79800,79900,79800,9723
20240614,121800,1274718027000,79900,79900,79900,79800,15414
20240614,121700,1273487347400,79900,79900,79900,79800,14903
20240614,121600,1272297337400,79900,79900,79900,79800,9116
20240614,121500,1271569449600,79900,79900,79900,79800,6555
20240614,121400,1271046023300,79800,79800,79900,79800,6482
20240614,121300,1270528431800,79800,79900,79900,79800,5654
20240614,121200,1270076984900,79800,79800,79900,79800,8281
20240614,121100,1269415724300,79800,79900,79900,79800,12152
20240614,121000,1268445555000,79800,79900,79900,79800,8203
20240614,120900,1267790480500,79800,79900,79900,79800,4722
20240614,120800,1267413462800,79800,79900,79900,79800,9110
20240614,120700,1266686043300,79900,79900,79900,79800,6136
20240614,120600,1266196075500,79800,79800,79900,79800,5297
20240614,120500,1265773180300,79800,79800,79900,79800,14202
20240614,120400,1264639351100,79900,79800,79900,79800,11975
20240614,120300,1263682836800,79900,80000,80000,79800,129173
20240614,120200,1253361639700,79900,79900,80000,79900,10133
20240614,120100,1252551743300,80000,80000,80000,79900,11842
20240614,120000,1251604886500,80000,80000,80000,79900,17293
20240614,115900,1250222598600,80000,79900,80000,79900,8719
20240614,115800,1249525512400,79900,80000,80000,79900,6709
20240614,115700,1248989034700,80000,79900,80000,79800,44131
20240614,115600,1245462373700,79900,79900,79900,79800,15911
20240614,115500,1244191348200,79900,79900,79900,79800,6395
20240614,115400,1243680713800,79800,79900,79900,79800,11868
20240614,115300,1242732928000,79900,79800,79900,79800,7929
20240614,115200,1242099724600,79800,79800,79900,79800,19359
20240614,115100,1240553325900,79900,79800,79900,79800,7808
20240614,115000,1239929767500,79800,79800,79900,79800,8118
20240614,114900,1239281495900,79900,80000,80000,79800,59340
20240614,114800,1234540382100,80000,80000,80000,79900,7910
20240614,114700,1233908071300,79900,80000,80000,79900,15627
20240614,114600,1232658586400,80000,79900,80000,79900,13451
20240614,114500,1231583550100,79900,79800,80000,79800,91085
20240614,114400,1224306069700,79900,79900,79900,79800,20566
20240614,114300,1222663394500,79900,79900,79900,79800,9816
20240614,114200,1221879554800,79900,79800,79900,79800,7268
20240614,114100,1221299195100,79900,79900,79900,79800,24494
20240614,114000,1219342477800,79900,79900,79900,79800,12580
20240614,113900,1218337854300,79900,79900,79900,79800,7134
20240614,113800,1217768144700,79900,79900,79900,79800,8146
20240614,113700,1217117839700,79800,79800,79900,79800,16047
20240614,113600,1215835917200,79900,79800,79900,79800,6682
20240614,113500,1215302387500,79900,79800,79900,79800,8962
20240614,113400,1214586526700,79800,79900,79900,79800,57067
20240614,113300,1210027263100,79900,79800,79900,79800,6182
20240614,113200,1209533662000,79900,79800,79900,79800,5587
20240614,113100,1209087550700,79800,79900,79900,79800,8504
20240614,113000,1208408683600,79900,79900,79900,79800,12274
20240614,112900,1207428663400,79800,79900,79900,79800,7659
20240614,112800,1206817194400,79800,79900,79900,79800,13215
20240614,112700,1205762346500,79800,79900,79900,79800,12230
20240614,112600,1204786078000,79900,79900,79900,79800,12695
20240614,112500,1203772591100,79800,79800,79900,79800,11944
20240614,112400,1202818656000,79900,79900,79900,79800,7815
20240614,112300,1202194564100,79900,79800,79900,79800,10925
20240614,112200,1201322116300,79800,79800,79900,79800,12706
20240614,112100,1200307533500,79800,79900,79900,79800,7620
20240614,112000,1199699160600,79800,79900,80000,79800,35905
20240614,111900,1196830304400,79900,79900,80000,79900,32890
20240614,111800,1194202176600,79900,80000,80000,79900,6508
20240614,111700,1193681914500,80000,80000,80000,79900,29579
20240614,111600,1191318079700,79900,79900,80000,79900,14408
20240614,111500,1190166464800,80000,80000,80000,79800,11149
20240614,111400,1189275365600,79800,79900,80000,79800,51011
20240614,111300,1185199369300,80000,79900,80000,79900,14625
20240614,111200,1184030059700,79900,80000,80000,79800,80682
20240614,111100,1177583362800,79900,80000,80000,79900,12500
20240614,111000,1176584302300,80000,79900,80000,79900,15193
20240614,110900,1175369989200,80000,79900,80000,79900,12668
20240614,110800,1174357229700,79900,80000,80000,79900,10601
20240614,110700,1173509935900,79900,79900,80000,79900,16964
20240614,110600,1172154010500,79900,79900,80000,79900,16114
20240614,110500,1170866046900,80000,79900,80000,79800,54952
20240614,110400,1166475276800,80000,80000,80000,79900,21656
20240614,110300,1164744607100,79900,80000,80000,79900,8182
20240614,110200,1164090478100,79900,79900,80000,79900,8125
20240614,110100,1163441049400,79900,79900,80000,79900,8868
20240614,110000,1162732176200,79900,80000,80000,79900,47134
20240614,105900,1158965817900,79900,80000,80000,79900,10224
20240614,105800,1158148461200,79900,80000,80000,79900,26370
20240614,105700,1156039437200,80000,80000,80100,79900,108981
20240614,105600,1147320517100,80100,80000,80100,80000,11573
20240614,105500,1146394081600,80000,80000,80100,80000,13780
20240614,105400,1145291132900,80100,80000,80100,79900,105435
20240614,105300,1136855211900,80000,80000,80000,79900,163644
20240614,105200,1123764087000,79900,79900,80000,79800,55474
20240614,105100,1119331608300,79800,79800,79900,79800,64555
20240614,105000,1114174155800,79900,79900,79900,79800,14751
20240614,104900,1112996081300,79800,79900,79900,79800,12051
20240614,104800,1112033612100,79900,79700,79900,79700,107176
20240614,104700,1103479684300,79800,79800,79800,79700,13498
20240614,104600,1102402993900,79800,79700,79800,79700,12523
20240614,104500,1101403935800,79800,79700,79800,79700,8870
20240614,104400,1100696553800,79700,79800,79900,79700,22863
20240614,104300,1098872318200,79800,79700,79900,79700,97863
20240614,104200,1091062825400,79800,79800,79800,79700,11318
20240614,104100,1090160041000,79700,79700,79800,79700,14042
20240614,104000,1089040181200,79700,79700,79800,79600,40996
20240614,103900,1085773121200,79700,79700,79800,79600,59442
20240614,103800,1081036078800,79700,79500,79700,79400,237975
20240614,103700,1062105537500,79500,79600,79600,79400,104060
20240614,103600,1053832285400,79600,79600,79600,79500,56093
20240614,103500,1049370676500,79600,79600,79700,79500,74570
20240614,103400,1043435585400,79600,79600,79700,79600,25372
20240614,103300,1041414529100,79600,79500,79700,79500,149730
20240614,103200,1029496590800,79600,79700,79800,79500,314990
20240614,103100,1004413129300,79700,79700,79800,79700,26999
20240614,103000,1002260916900,79700,79700,79800,79700,31785
20240614,102900,999726920000,79700,79800,79900,79700,140853
20240614,102800,988488429200,79800,79900,80000,79800,183055
20240614,102700,973864520400,79900,80000,80000,79900,42045
20240614,102600,970504063600,79900,80000,80000,79900,34695
20240614,102500,967729414900,79900,80000,80100,79900,192718
20240614,102400,952311996400,80000,80000,80100,80000,40842
20240614,102300,949043970700,80000,80000,80100,80000,33110
20240614,102200,946394558300,80000,80100,80100,80000,27668
20240614,102100,944180802600,80000,80000,80100,80000,23751
20240614,102000,942279987200,80000,80100,80100,80000,121109
20240614,101900,932590784200,80000,80000,80100,80000,24151
20240614,101800,930658356300,80000,80000,80100,80000,33557
20240614,101700,927972918400,80000,80100,80100,80000,37925
20240614,101600,924937464900,80000,80000,80100,80000,28425
20240614,101500,922662842900,80100,80000,80100,80000,38813
20240614,101400,919555799400,80000,80100,80100,80000,40338
20240614,101300,916327262600,80000,80100,80200,80000,69439
20240614,101200,910766908500,80100,80200,80200,80000,115325
20240614,101100,901528682500,80100,80200,80200,80100,23063
20240614,101000,899680495000,80200,80100,80200,80100,87801
20240614,100900,892644627400,80200,80200,80200,80100,33058
20240614,100800,889996073900,80100,80100,80200,80000,70435
20240614,100700,884353623400,80100,80100,80200,80100,116402
20240614,100600,875029527700,80100,80200,80200,80100,43074
20240614,100500,871578252200,80100,80300,80300,80100,91771
20240614,100400,864218737300,80200,80300,80300,80200,50208
20240614,100300,860189094900,80300,80300,80300,80100,74851
20240614,100200,854185696100,80200,80300,80300,80200,47249
20240614,100100,850394666400,80200,80300,80300,80100,137772
20240614,100000,839345895000,80300,80400,80400,80200,100611
20240614,095900,831267551800,80300,80500,80500,80300,194516
20240614,095800,815627363600,80500,80500,80500,80400,38691
20240614,095700,812513763000,80400,80500,80500,80400,87499
20240614,095600,805472562600,80500,80500,80500,80400,64358
20240614,095500,800293404300,80500,80500,80500,80400,161927
20240614,095400,787260943400,80400,80400,80500,80400,86286
20240614,095300,780318281600,80400,80400,80500,80300,82513
20240614,095200,773683164700,80300,80300,80500,80300,139532
20240614,095100,762465008000,80400,80400,80500,80200,398226
20240614,095000,730472727200,80500,80400,80500,80300,96378
20240614,094900,722717689700,80300,80400,80400,80300,171267
20240614,094800,708949502800,80400,80300,80400,80300,70250
20240614,094700,703303875800,80300,80300,80400,80200,153077
20240614,094600,691010077300,80300,80400,80400,80300,64000
20240614,094500,685867970800,80300,80400,80500,80300,137794
20240614,094400,674790613100,80400,80400,80500,80300,265136
20240614,094300,653466885000,80400,80300,80400,80200,254550
20240614,094200,633008866300,80300,79800,80300,79800,1514817
20240614,094100,511772237200,79900,79900,79900,79800,74133
20240614,094000,505851221500,79800,79900,79900,79800,47966
20240614,093900,502021481500,79900,79800,79900,79700,68670
20240614,093800,496539528900,79800,79700,79900,79700,212620
20240614,093700,479574343100,79800,79800,79800,79700,91237
20240614,093600,472297660400,79800,79800,79800,79700,38091
20240614,093500,469259819800,79800,79700,79800,79700,47285
20240614,093400,465487682300,79700,79800,79800,79700,97202
20240614,093300,457734668600,79800,79800,79800,79700,78743
20240614,093200,451452450000,79800,79700,79800,79600,350969
20240614,093100,423467884500,79600,79700,79700,79600,21336
20240614,093000,421768038000,79600,79700,79700,79600,23221
20240614,092900,419918303300,79700,79700,79700,79600,33173
20240614,092800,417276293300,79600,79700,79700,79600,31642
20240614,092700,414756599100,79600,79500,79700,79500,111080
20240614,092600,405914115200,79600,79700,79700,79500,139926
20240614,092500,394776311500,79700,79700,79700,79600,51273
20240614,092400,390693271700,79700,79800,79800,79600,194298
20240614,092300,375206974700,79800,79800,79800,79700,48614
20240614,092200,371328875100,79800,79800,79800,79700,54789
20240614,092100,366957267600,79700,79700,79800,79600,176904
20240614,092000,352856911300,79700,79600,79800,79600,210894
20240614,091900,336049129800,79600,79700,79700,79600,56036
20240614,091800,331585480300,79600,79600,79700,79600,84393
20240614,091700,324861776300,79600,79600,79700,79500,133532
20240614,091600,314231975300,79700,79600,79700,79500,246756
20240614,091500,294597864700,79600,79400,79600,79400,209291
20240614,091400,277954176300,79400,79400,79500,79300,110838
20240614,091300,269154245700,79300,79300,79400,79200,72879
20240614,091200,263373901100,79300,79200,79400,79200,137012
20240614,091100,252509015100,79300,79100,79300,79100,140375
20240614,091000,241388129300,79100,79200,79300,79000,229550
20240614,090900,223220389800,79200,79300,79400,79200,184751
20240614,090800,208567762700,79300,79300,79400,79200,94609
20240614,090700,201063754300,79300,79400,79400,79200,225589
20240614,090600,183173302800,79400,79300,79400,79300,91307
20240614,090500,175927470100,79300,79300,79500,79300,109480
20240614,090400,167235639600,79400,79400,79500,79300,130269
20240614,090300,156890599400,79400,79400,79500,79200,190100
20240614,090200,141807819800,79400,79500,79600,79300,275850
20240614,090100,119877788900,79400,79400,79500,79200,291413
20240614,090000,96752183200,79400,79700,79700,79200,1214341