stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,184600,1260408309400,78100,78100,78100,78100,859913
20240617,184500,1260408309400,78100,78100,78100,78100,0
20240617,184400,1260408309400,78100,78100,78100,78100,0
20240617,184300,1260408309400,78100,78100,78100,78100,0
20240617,184200,1260408309400,78100,78100,78100,78100,0
20240617,184100,1260408309400,78100,78100,78100,78100,0
20240617,184000,1260408309400,78100,78100,78100,78100,0
20240617,183900,1260408309400,78100,78100,78100,78100,0
20240617,183800,1260408309400,78100,78100,78100,78100,0
20240617,183700,1260408309400,78100,78100,78100,78100,0
20240617,183600,1260408309400,78100,78100,78100,78100,0
20240617,183500,1260408309400,78100,78100,78100,78100,0
20240617,183400,1260408309400,78100,78100,78100,78100,0
20240617,183300,1260408309400,78100,78100,78100,78100,0
20240617,183200,1260408309400,78100,78100,78100,78100,0
20240617,183100,1260408309400,78100,78100,78100,78100,0
20240617,183000,1260408309400,78100,78100,78100,78100,0
20240617,182900,1260408309400,78100,78100,78100,78100,0
20240617,182800,1260408309400,78100,78100,78100,78100,0
20240617,182700,1260408309400,78100,78100,78100,78100,0
20240617,182600,1260408309400,78100,78100,78100,78100,0
20240617,182500,1260408309400,78100,78100,78100,78100,0
20240617,182400,1260408309400,78100,78100,78100,78100,0
20240617,182300,1260408309400,78100,78100,78100,78100,0
20240617,182200,1260408309400,78100,78100,78100,78100,0
20240617,182100,1260408309400,78100,78100,78100,78100,0
20240617,182000,1260408309400,78100,78100,78100,78100,0
20240617,181900,1260408309400,78100,78100,78100,78100,0
20240617,181800,1260408309400,78100,78100,78100,78100,0
20240617,181700,1260408309400,78100,78100,78100,78100,0
20240617,181600,1260408309400,78100,78100,78100,78100,859913
20240617,181500,1260408309400,78100,78100,78100,78100,0
20240617,181400,1260408309400,78100,78100,78100,78100,0
20240617,181300,1260408309400,78100,78100,78100,78100,0
20240617,181200,1260408309400,78100,78100,78100,78100,0
20240617,181100,1260408309400,78100,78100,78100,78100,0
20240617,181000,1260408309400,78100,78100,78100,78100,0
20240617,180900,1260408309400,78100,78100,78100,78100,0
20240617,180800,1260408309400,78100,78100,78100,78100,0
20240617,180700,1260408309400,78100,78100,78100,78100,0
20240617,180600,1260408309400,78100,78100,78100,78100,0
20240617,180500,1260408309400,78100,78100,78100,78100,0
20240617,180400,1260408309400,78100,78100,78100,78100,0
20240617,180300,1260408309400,78100,78100,78100,78100,0
20240617,180200,1260408309400,78100,78100,78100,78100,0
20240617,180100,1260408309400,78100,78100,78100,78100,0
20240617,180000,1260408309400,78100,78100,78100,78100,0
20240617,175900,1260408309400,78100,78100,78100,78100,0
20240617,175800,1260408309400,78100,78100,78100,78100,0
20240617,175700,1260408309400,78100,78100,78100,78100,0
20240617,175600,1260408309400,78100,78100,78100,78100,0
20240617,175500,1260408309400,78100,78100,78100,78100,0
20240617,175400,1260408309400,78100,78100,78100,78100,0
20240617,175300,1260408309400,78100,78100,78100,78100,0
20240617,175200,1260408309400,78100,78100,78100,78100,0
20240617,175100,1260408309400,78100,78100,78100,78100,0
20240617,175000,1260408309400,78100,78100,78100,78100,0
20240617,174900,1260408309400,78100,78100,78100,78100,0
20240617,174800,1260408309400,78100,78100,78100,78100,0
20240617,174700,1260408309400,78100,78100,78100,78100,0
20240617,174600,1260408309400,78100,78100,78100,78100,859913
20240617,174500,1260408309400,78100,78100,78100,78100,0
20240617,174400,1260408309400,78100,78100,78100,78100,0
20240617,174300,1260408309400,78100,78100,78100,78100,0
20240617,174200,1260408309400,78100,78100,78100,78100,0
20240617,174100,1260408309400,78100,78100,78100,78100,0
20240617,174000,1260408309400,78100,78100,78100,78100,0
20240617,173900,1260408309400,78100,78100,78100,78100,0
20240617,173800,1260408309400,78100,78100,78100,78100,0
20240617,173700,1260408309400,78100,78100,78100,78100,0
20240617,173600,1260408309400,78100,78100,78100,78100,0
20240617,173500,1260408309400,78100,78100,78100,78100,0
20240617,173400,1260408309400,78100,78100,78100,78100,0
20240617,173300,1260408309400,78100,78100,78100,78100,0
20240617,173200,1260408309400,78100,78100,78100,78100,0
20240617,173100,1260408309400,78100,78100,78100,78100,0
20240617,173000,1260408309400,78100,78100,78100,78100,0
20240617,172900,1260408309400,78100,78100,78100,78100,0
20240617,172800,1260408309400,78100,78100,78100,78100,0
20240617,172700,1260408309400,78100,78100,78100,78100,0
20240617,172600,1260408309400,78100,78100,78100,78100,0
20240617,172500,1260408309400,78100,78100,78100,78100,0
20240617,172400,1260408309400,78100,78100,78100,78100,0
20240617,172300,1260408309400,78100,78100,78100,78100,0
20240617,172200,1260408309400,78100,78100,78100,78100,0
20240617,172100,1260408309400,78100,78100,78100,78100,0
20240617,172000,1260408309400,78100,78100,78100,78100,0
20240617,171900,1260408309400,78100,78100,78100,78100,0
20240617,171800,1260408309400,78100,78100,78100,78100,0
20240617,171700,1260408309400,78100,78100,78100,78100,0
20240617,171600,1260408309400,78100,78100,78100,78100,859913
20240617,171500,1260408309400,78100,78100,78100,78100,0
20240617,171400,1260408309400,78100,78100,78100,78100,0
20240617,171300,1260408309400,78100,78100,78100,78100,0
20240617,171200,1260408309400,78100,78100,78100,78100,0
20240617,171100,1260408309400,78100,78100,78100,78100,0
20240617,171000,1260408309400,78100,78100,78100,78100,0
20240617,170900,1260408309400,78100,78100,78100,78100,0
20240617,170800,1260408309400,78100,78100,78100,78100,0
20240617,170700,1260408309400,78100,78100,78100,78100,0
20240617,170600,1260408309400,78100,78100,78100,78100,0
20240617,170500,1260408309400,78100,78100,78100,78100,0
20240617,170400,1260408309400,78100,78100,78100,78100,0
20240617,170300,1260408309400,78100,78100,78100,78100,0
20240617,170200,1260408309400,78100,78100,78100,78100,0
20240617,170100,1260408309400,78100,78100,78100,78100,0
20240617,170000,1260408309400,78100,78100,78100,78100,0
20240617,165900,1260408309400,78100,78100,78100,78100,0
20240617,165800,1260408309400,78100,78100,78100,78100,0
20240617,165700,1260408309400,78100,78100,78100,78100,0
20240617,165600,1260408309400,78100,78100,78100,78100,0
20240617,165500,1260408309400,78100,78100,78100,78100,0
20240617,165400,1260408309400,78100,78100,78100,78100,0
20240617,165300,1260408309400,78100,78100,78100,78100,0
20240617,165200,1260408309400,78100,78100,78100,78100,0
20240617,165100,1260408309400,78100,78100,78100,78100,0
20240617,165000,1260408309400,78100,78100,78100,78100,0
20240617,164900,1260408309400,78100,78100,78100,78100,0
20240617,164800,1260408309400,78100,78100,78100,78100,0
20240617,164700,1260408309400,78100,78100,78100,78100,0
20240617,164600,1260408309400,78100,78100,78100,78100,859913
20240617,164500,1260408309400,78100,78100,78100,78100,0
20240617,164400,1260408309400,78100,78100,78100,78100,0
20240617,164300,1260408309400,78100,78100,78100,78100,0
20240617,164200,1260408309400,78100,78100,78100,78100,0
20240617,164100,1260408309400,78100,78100,78100,78100,0
20240617,164000,1260408309400,78100,78100,78100,78100,0
20240617,163900,1260408309400,78100,78100,78100,78100,0
20240617,163800,1260408309400,78100,78100,78100,78100,0
20240617,163700,1260408309400,78100,78100,78100,78100,0
20240617,163600,1260408309400,78100,78100,78100,78100,0
20240617,163500,1260408309400,78100,78100,78100,78100,0
20240617,163400,1260408309400,78100,78100,78100,78100,0
20240617,163300,1260408309400,78100,78100,78100,78100,0
20240617,163200,1260408309400,78100,78100,78100,78100,0
20240617,163100,1260408309400,78100,78100,78100,78100,0
20240617,163000,1260408309400,78100,78100,78100,78100,0
20240617,162900,1260408309400,78100,78100,78100,78100,0
20240617,162800,1260408309400,78100,78100,78100,78100,0
20240617,162700,1260408309400,78100,78100,78100,78100,0
20240617,162600,1260408309400,78100,78100,78100,78100,0
20240617,162500,1260408309400,78100,78100,78100,78100,0
20240617,162400,1260408309400,78100,78100,78100,78100,0
20240617,162300,1260408309400,78100,78100,78100,78100,0
20240617,162200,1260408309400,78100,78100,78100,78100,0
20240617,162100,1260408309400,78100,78100,78100,78100,0
20240617,162000,1260408309400,78100,78100,78100,78100,0
20240617,161900,1260408309400,78100,78100,78100,78100,0
20240617,161800,1260408309400,78100,78100,78100,78100,0
20240617,161700,1260408309400,78100,78100,78100,78100,0
20240617,161600,1260408309400,78100,78100,78100,78100,859913
20240617,161500,1260408309400,78100,78100,78100,78100,0
20240617,161400,1260408309400,78100,78100,78100,78100,0
20240617,161300,1260408309400,78100,78100,78100,78100,0
20240617,161200,1260408309400,78100,78100,78100,78100,0
20240617,161100,1260408309400,78100,78100,78100,78100,0
20240617,161000,1260408309400,78100,78100,78100,78100,0
20240617,160900,1260408309400,78100,78100,78100,78100,0
20240617,160800,1260408309400,78100,78100,78100,78100,0
20240617,160700,1260408309400,78100,78100,78100,78100,0
20240617,160600,1260408309400,78100,78100,78100,78100,0
20240617,160500,1260408309400,78100,78100,78100,78100,0
20240617,160400,1260408309400,78100,78100,78100,78100,0
20240617,160300,1260408309400,78100,78100,78100,78100,0
20240617,160200,1260408309400,78100,78100,78100,78100,0
20240617,160100,1260408309400,78100,78100,78100,78100,0
20240617,160000,1260408309400,78100,78100,78100,78100,0
20240617,155900,1260408309400,78100,78100,78100,78100,0
20240617,155800,1260408309400,78100,78100,78100,78100,0
20240617,155700,1260408309400,78100,78100,78100,78100,0
20240617,155600,1260408309400,78100,78100,78100,78100,0
20240617,155500,1260408309400,78100,78100,78100,78100,0
20240617,155400,1260408309400,78100,78100,78100,78100,0
20240617,155300,1260408309400,78100,78100,78100,78100,0
20240617,155200,1260408309400,78100,78100,78100,78100,0
20240617,155100,1260408309400,78100,78100,78100,78100,0
20240617,155000,1260408309400,78100,78100,78100,78100,0
20240617,154900,1260408309400,78100,78100,78100,78100,0
20240617,154800,1260408309400,78100,78100,78100,78100,0
20240617,154700,1260408309400,78100,78100,78100,78100,0
20240617,154600,1260408309400,78100,78100,78100,78100,859913
20240617,154500,1260408309400,78100,78100,78100,78100,0
20240617,154400,1260408309400,78100,78100,78100,78100,0
20240617,154300,1260408309400,78100,78100,78100,78100,0
20240617,154200,1260408309400,78100,78100,78100,78100,0
20240617,154100,1260408309400,78100,78100,78100,78100,0
20240617,154000,1260408309400,78100,78100,78100,78100,0
20240617,153900,1260408309400,78100,78100,78100,78100,0
20240617,153800,1260408309400,78100,78100,78100,78100,0
20240617,153700,1260408309400,78100,78100,78100,78100,0
20240617,153600,1260408309400,78100,78100,78100,78100,0
20240617,153500,1260408309400,78100,78100,78100,78100,0
20240617,153400,1260408309400,78100,78100,78100,78100,0
20240617,153300,1260408309400,78100,78100,78100,78100,0
20240617,153200,1260408309400,78100,78100,78100,78100,0
20240617,153100,1260408309400,78100,78100,78100,78100,0
20240617,153000,1260408309400,78100,78100,78100,78100,859913
20240617,152900,1193249104100,78200,78200,78200,78200,0
20240617,152800,1193249104100,78200,78200,78200,78200,0
20240617,152700,1193249104100,78200,78200,78200,78200,0
20240617,152600,1193249104100,78200,78200,78200,78200,0
20240617,152500,1193249104100,78200,78200,78200,78200,0
20240617,152400,1193249104100,78200,78200,78200,78200,0
20240617,152300,1193249104100,78200,78200,78200,78200,0
20240617,152200,1193249104100,78200,78200,78200,78200,0
20240617,152100,1193249104100,78200,78200,78200,78200,0
20240617,152000,1193249104100,78200,78200,78200,78200,0
20240617,151900,1193249104100,78200,78200,78200,78100,49667
20240617,151800,1189368425800,78200,78200,78200,78100,23135
20240617,151700,1187560119200,78100,78100,78200,78100,23056
20240617,151600,1185757711600,78100,78400,78400,78100,107857
20240617,151500,1177318091800,78400,78400,78400,78300,28464
20240617,151400,1175087220700,78300,78300,78400,78200,101361
20240617,151300,1167150631700,78300,78300,78300,78200,72711
20240617,151200,1161457738200,78200,78300,78300,78200,16098
20240617,151100,1160197668500,78300,78200,78300,78100,222446
20240617,151000,1142801307700,78200,78100,78200,78000,143449
20240617,150900,1131593896000,78100,78100,78100,78000,72704
20240617,150800,1125916582300,78000,78000,78100,78000,14956
20240617,150700,1124749187500,78000,78100,78100,78000,27678
20240617,150600,1122589480900,78100,78100,78100,78000,22009
20240617,150500,1120872134600,78000,78100,78100,78000,41581
20240617,150400,1117625861400,78100,78000,78100,78000,12219
20240617,150300,1116672045700,78000,78100,78100,78000,20577
20240617,150200,1115065833100,78100,78100,78100,78000,25104
20240617,150100,1113107288900,78100,78000,78100,78000,18249
20240617,150000,1111683306600,78100,78100,78100,78000,51543
20240617,145900,1107658495200,78100,78000,78100,78000,19028
20240617,145800,1106173290400,78100,78000,78100,78000,33879
20240617,145700,1103528489400,78100,78100,78100,78000,21615
20240617,145600,1101841151200,78100,78000,78100,78000,17315
20240617,145500,1100489789800,78000,78100,78100,78000,52066
20240617,145400,1096427969200,78000,78100,78100,78000,11267
20240617,145300,1095548755500,78100,78100,78100,78000,14779
20240617,145200,1094395305400,78000,78000,78100,78000,15241
20240617,145100,1093205895600,78000,78200,78200,78000,334818
20240617,145000,1067058654400,78100,78200,78200,78100,36392
20240617,144900,1064216042000,78200,78300,78300,78100,26193
20240617,144800,1062167852200,78200,78200,78300,78100,51051
20240617,144700,1058175908200,78100,78200,78300,78100,157836
20240617,144600,1045832860100,78200,78300,78300,78200,4488
20240617,144500,1045481661100,78200,78300,78300,78200,6707
20240617,144400,1044956750700,78200,78300,78300,78200,24353
20240617,144300,1043051975600,78300,78200,78300,78100,112798
20240617,144200,1034230270500,78200,78100,78200,78100,29293
20240617,144100,1031940093300,78100,78200,78200,78100,9332
20240617,144000,1031210716300,78100,78100,78200,78100,23444
20240617,143900,1029377822900,78200,78200,78200,78100,13253
20240617,143800,1028341885900,78100,78200,78200,78100,13577
20240617,143700,1027280609100,78200,78100,78200,78100,13923
20240617,143600,1026192607200,78100,78100,78200,78100,12799
20240617,143500,1025192560800,78100,78200,78200,78100,17899
20240617,143400,1023793907200,78100,78200,78300,78100,206805
20240617,143300,1007622481200,78200,78300,78300,78200,11429
20240617,143200,1006728232700,78300,78300,78300,78200,20256
20240617,143100,1005142758800,78300,78200,78300,78200,10137
20240617,143000,1004349714900,78300,78200,78300,78200,18493
20240617,142900,1002902894100,78300,78200,78300,78200,11180
20240617,142800,1002028372000,78300,78200,78300,78200,15376
20240617,142700,1000825412100,78200,78300,78300,78200,19827
20240617,142600,999274502400,78300,78300,78300,78200,12962
20240617,142500,998260543700,78200,78200,78300,78200,15660
20240617,142400,997035552700,78300,78300,78300,78200,14509
20240617,142300,995900584700,78300,78300,78300,78200,13263
20240617,142200,994863111900,78200,78300,78400,78200,73548
20240617,142100,989104994400,78300,78300,78400,78200,39150
20240617,142000,986039063900,78300,78400,78400,78300,87378
20240617,141900,979196874500,78400,78400,78400,78200,234048
20240617,141800,960867499600,78400,78600,78600,78300,298766
20240617,141700,937440789600,78600,78600,78600,78400,32672
20240617,141600,934875953400,78600,78500,78600,78500,4075
20240617,141500,934555956000,78500,78500,78600,78500,8418
20240617,141400,933894917700,78500,78500,78600,78500,3434
20240617,141300,933625206900,78500,78400,78600,78400,37226
20240617,141200,930703099300,78400,78500,78500,78400,6435
20240617,141100,930198221300,78400,78500,78500,78400,8938
20240617,141000,929496899700,78500,78500,78600,78500,21908
20240617,140900,927776940400,78500,78500,78600,78500,9515
20240617,140800,927029819800,78500,78500,78600,78400,53333
20240617,140700,922843083100,78400,78500,78500,78400,5042
20240617,140600,922447451000,78500,78500,78500,78400,11700
20240617,140500,921529162800,78500,78400,78500,78400,20259
20240617,140400,919939049100,78400,78500,78500,78400,5189
20240617,140300,919531837000,78500,78500,78500,78400,30833
20240617,140200,917111575300,78500,78500,78600,78400,57445
20240617,140100,912602692600,78600,78600,78600,78500,5585
20240617,140000,912164123200,78500,78500,78600,78500,43144
20240617,135900,908776954600,78500,78400,78500,78400,6025
20240617,135800,908304447500,78500,78400,78500,78400,8427
20240617,135700,907643573200,78400,78500,78500,78400,10967
20240617,135600,906783533200,78400,78400,78500,78400,7145
20240617,135500,906223103400,78400,78400,78500,78400,26128
20240617,135400,904174495400,78400,78500,78500,78400,31688
20240617,135300,901689312100,78400,78500,78500,78400,11066
20240617,135200,900821201900,78500,78600,78600,78400,113783
20240617,135100,891889388700,78600,78600,78600,78500,10319
20240617,135000,891078934900,78600,78500,78600,78500,6599
20240617,134900,890560580000,78500,78600,78600,78500,9003
20240617,134800,889853664600,78600,78700,78700,78500,82479
20240617,134700,883370836400,78600,78700,78700,78600,2620
20240617,134600,883164833000,78700,78600,78700,78600,5987
20240617,134500,882693829800,78600,78600,78700,78600,10093
20240617,134400,881900470000,78600,78600,78700,78500,126285
20240617,134300,871974086400,78600,78700,78700,78600,15256
20240617,134200,870774225300,78600,78700,78700,78600,3625
20240617,134100,870489238700,78600,78600,78700,78600,17896
20240617,134000,869081777600,78600,78600,78700,78600,7022
20240617,133900,868529486200,78700,78700,78700,78600,6206
20240617,133800,868041631400,78600,78700,78700,78600,10783
20240617,133700,867193890800,78700,78600,78700,78500,44319
20240617,133600,863710504300,78600,78600,78700,78500,14458
20240617,133500,862574264700,78600,78700,78700,78500,113287
20240617,133400,853669894000,78600,78700,78700,78600,4932
20240617,133300,853282043500,78700,78600,78700,78600,6451
20240617,133200,852774626800,78600,78700,78700,78600,11630
20240617,133100,851860396100,78700,78600,78700,78600,3842
20240617,133000,851558142400,78600,78600,78700,78600,5706
20240617,132900,851109554500,78600,78700,78700,78600,9400
20240617,132800,850370479300,78700,78700,78800,78600,78291
20240617,132700,844209312600,78600,78700,78700,78600,11366
20240617,132600,843315094800,78700,78700,78700,78600,6551
20240617,132500,842799926200,78700,78600,78700,78600,4301
20240617,132400,842461731100,78700,78600,78800,78600,36800
20240617,132300,839565902600,78600,78700,78700,78600,4305
20240617,132200,839227248300,78700,78900,79000,78600,350273
20240617,132100,811630712000,79000,78800,79000,78800,54110
20240617,132000,807361689900,78900,78800,78900,78800,7148
20240617,131900,806798096100,78900,78800,78900,78800,7017
20240617,131800,806245011800,78900,79000,79000,78800,46913
20240617,131700,802543669500,78900,79000,79100,78900,67330
20240617,131600,797224515300,79100,79000,79100,79000,3845
20240617,131500,796920713700,79000,79000,79100,79000,5987
20240617,131400,796447645800,79100,79000,79100,79000,8309
20240617,131300,795790971200,79000,79000,79100,79000,27938
20240617,131200,793581277100,79000,79000,79100,79000,4254
20240617,131100,793245045100,79000,79000,79100,79000,15800
20240617,131000,791995467100,79000,79200,79200,79000,64299
20240617,130900,786909578600,79100,79200,79300,79100,39527
20240617,130800,783779081800,79200,79200,79300,79200,6899
20240617,130700,783232275100,79200,79200,79300,79100,80183
20240617,130600,776879346200,79200,79200,79300,79200,30840
20240617,130500,774436026100,79300,79200,79300,79200,3097
20240617,130400,774190572800,79200,79300,79300,79200,9685
20240617,130300,773422779500,79300,79300,79300,79200,3888
20240617,130200,773114601500,79300,79400,79400,79200,57486
20240617,130100,768556543900,79400,79300,79400,79300,30813
20240617,130000,766112883600,79200,79200,79300,79200,5037
20240617,125900,765713803100,79300,79300,79400,79200,48207
20240617,125800,761891162900,79400,79200,79400,79200,94753
20240617,125700,754377135300,79300,79200,79300,79200,6674
20240617,125600,753848256900,79300,79200,79300,79200,19231
20240617,125500,752323470800,79200,79300,79300,79200,7149
20240617,125400,751756944900,79300,79300,79300,79200,10362
20240617,125300,750935511300,79300,79200,79300,79200,30578
20240617,125200,748511471700,79300,79200,79300,79200,17410
20240617,125100,747131297100,79300,79400,79400,79200,43721
20240617,125000,743663948300,79300,79500,79500,79300,63210
20240617,124900,738644958700,79500,79300,79500,79200,98546
20240617,124800,730824546200,79300,78900,79300,78900,172495
20240617,124700,717183646000,79000,78800,79000,78800,92671
20240617,124600,709872914900,78800,78800,78900,78800,3995
20240617,124500,709558052300,78900,78700,78900,78700,29026
20240617,124400,707271052300,78700,78700,78800,78700,22454
20240617,124300,705501908200,78700,78700,78800,78600,102762
20240617,124200,697414569700,78700,78700,78700,78600,5129
20240617,124100,697011189400,78600,78700,78700,78600,3590
20240617,124000,696728896400,78700,78800,78800,78700,49316
20240617,123900,692847137000,78800,78800,78800,78700,15767
20240617,123800,691605891500,78800,78800,78900,78700,16234
20240617,123700,690326693800,78700,78900,78900,78700,14792
20240617,123600,689161068400,78800,78700,78900,78700,23630
20240617,123500,687299235800,78700,78800,78900,78700,28916
20240617,123400,685020712400,78900,78900,78900,78800,7600
20240617,123300,684421600200,78800,78900,78900,78800,3862
20240617,123200,684117081800,78900,78900,78900,78800,65111
20240617,123100,678981685300,78800,78800,78900,78800,15216
20240617,123000,677782461300,78900,78900,78900,78800,8046
20240617,122900,677147793500,78900,78900,78900,78700,32919
20240617,122800,674553608000,78900,78900,78900,78800,4250
20240617,122700,674218445900,78800,78900,79000,78800,29690
20240617,122600,671876063300,78900,78900,79000,78900,6622
20240617,122500,671353332700,79000,78900,79000,78800,48137
20240617,122400,667553315000,78800,78900,78900,78800,20577
20240617,122300,665929897000,78900,78900,79000,78800,30906
20240617,122200,663491522700,78800,78600,79000,78500,161575
20240617,122100,650771129100,78500,78500,78600,78400,49991
20240617,122000,646846741100,78400,78300,78500,78200,135759
20240617,121900,636214367700,78300,78300,78300,78200,10894
20240617,121800,635362240400,78300,78200,78300,78200,9526
20240617,121700,634617133000,78200,78200,78300,78200,8774
20240617,121600,633930882200,78200,78200,78300,78200,11039
20240617,121500,633067293400,78200,78300,78300,78200,7865
20240617,121400,632451896200,78200,78200,78300,78200,15737
20240617,121300,631221167000,78200,78200,78300,78200,108315
20240617,121200,622749079600,78300,78300,78300,78200,13995
20240617,121100,621654488200,78200,78200,78300,78200,6053
20240617,121000,621180972000,78300,78300,78300,78200,18639
20240617,120900,619723197000,78200,78300,78300,78200,39599
20240617,120800,616625051100,78300,78300,78300,78200,11996
20240617,120700,615686128800,78300,78300,78400,78200,103970
20240617,120600,607544900800,78400,78400,78400,78300,4981
20240617,120500,607154698800,78400,78300,78400,78300,6022
20240617,120400,606682831700,78400,78300,78400,78200,70418
20240617,120300,601168969800,78200,78200,78300,78200,18884
20240617,120200,599691836400,78200,78300,78300,78200,17926
20240617,120100,598289074100,78300,78400,78400,78200,158650
20240617,120000,585866690900,78400,78400,78400,78300,15645
20240617,115900,584641396800,78300,78400,78400,78300,18606
20240617,115800,583184297800,78300,78400,78400,78300,12832
20240617,115700,582178819800,78300,78400,78400,78300,15042
20240617,115600,581000274200,78300,78400,78500,78300,155791
20240617,115500,568787689300,78400,78400,78500,78400,9877
20240617,115400,568013170400,78500,78500,78500,78400,8880
20240617,115300,567316751600,78500,78400,78500,78400,6408
20240617,115200,566814256200,78500,78500,78500,78400,22072
20240617,115100,565083366000,78400,78500,78500,78400,7945
20240617,115000,564460262000,78400,78400,78500,78400,8168
20240617,114900,563819661100,78400,78400,78500,78400,11561
20240617,114800,562912891600,78500,78500,78500,78400,10425
20240617,114700,562095274400,78400,78400,78500,78400,11055
20240617,114600,561228348300,78400,78400,78500,78400,6234
20240617,114500,560739385400,78500,78400,78500,78400,10519
20240617,114400,559914224100,78500,78400,78500,78400,9941
20240617,114300,559134387300,78500,78500,78500,78400,18619
20240617,114200,557673652300,78400,78500,78500,78400,128654
20240617,114100,547574790700,78500,78600,78600,78500,6011
20240617,114000,547102680000,78500,78500,78600,78500,6555
20240617,113900,546587959000,78500,78500,78600,78500,6216
20240617,113800,546099773900,78600,78500,78600,78500,6235
20240617,113700,545610158200,78600,78500,78600,78500,6378
20240617,113600,545109228100,78600,78500,78600,78500,7536
20240617,113500,544517505900,78500,78600,78600,78500,9788
20240617,113400,543748778400,78500,78600,78600,78500,13392
20240617,113300,542697317300,78600,78500,78600,78500,8314
20240617,113200,542044570100,78500,78500,78600,78500,10211
20240617,113100,541242596700,78600,78500,78600,78500,8983
20240617,113000,540537288800,78500,78500,78600,78500,7991
20240617,112900,539909860700,78500,78500,78600,78500,11635
20240617,112800,538996025900,78600,78600,78600,78500,28772
20240617,112700,536737043200,78500,78500,78600,78500,10565
20240617,112600,535907440500,78500,78600,78600,78500,7126
20240617,112500,535347838000,78600,78600,78600,78500,3969
20240617,112400,535036073000,78500,78600,78600,78500,5705
20240617,112300,534587981900,78600,78500,78600,78500,6408
20240617,112200,534084774400,78500,78600,78600,78500,7585
20240617,112100,533489120700,78500,78700,78700,78500,7990
20240617,112000,532861192300,78600,78600,78700,78500,130477
20240617,111900,522606132100,78500,78600,78600,78500,5014
20240617,111800,522212194700,78600,78500,78600,78500,4101
20240617,111700,521890042800,78600,78600,78600,78500,5547
20240617,111600,521454309100,78500,78600,78600,78500,7993
20240617,111500,520826544100,78500,78500,78600,78500,5176
20240617,111400,520420060100,78500,78600,78600,78500,7502
20240617,111300,519830810300,78600,78600,78600,78500,7196
20240617,111200,519265610000,78500,78600,78600,78500,9290
20240617,111100,518536098300,78600,78600,78600,78500,6664
20240617,111000,518012602100,78600,78600,78600,78500,4828
20240617,110900,517633399600,78600,78600,78700,78500,31845
20240617,110800,515130430000,78600,78700,78700,78600,3216
20240617,110700,514877544300,78600,78600,78700,78600,15852
20240617,110600,513631422900,78600,78700,78700,78600,20408
20240617,110500,512025401800,78700,78700,78700,78600,15734
20240617,110400,510787382300,78700,78700,78700,78600,4743
20240617,110300,510414237500,78600,78600,78700,78600,13758
20240617,110200,509332355500,78600,78600,78700,78500,58979
20240617,110100,504696772600,78600,78600,78600,78500,12532
20240617,110000,503711918200,78600,78500,78600,78400,52396
20240617,105900,499598418300,78500,78500,78500,78400,36699
20240617,105800,496717715600,78500,78500,78600,78400,76645
20240617,105700,490701936600,78500,78400,78500,78400,11931
20240617,105600,489766304500,78400,78600,78600,78400,228481
20240617,105500,471831873900,78600,78600,78600,78500,5626
20240617,105400,471390016200,78600,78600,78600,78500,23303
20240617,105300,469560329800,78600,78600,78600,78500,6442
20240617,105200,469054402200,78500,78500,78600,78500,13108
20240617,105100,468024572800,78600,78600,78600,78500,6113
20240617,105000,467544484000,78500,78600,78600,78500,5855
20240617,104900,467084550300,78600,78600,78600,78500,21581
20240617,104800,465388712600,78600,78700,78700,78500,37948
20240617,104700,462407080200,78600,78700,78700,78600,5251
20240617,104600,461994195700,78700,78600,78700,78500,64044
20240617,104500,456960502500,78600,78500,78600,78500,20600
20240617,104400,455342382200,78600,78600,78600,78500,30850
20240617,104300,452918371900,78600,78500,78600,78500,15345
20240617,104200,451712926500,78500,78600,78600,78500,13789
20240617,104100,450629724700,78600,78600,78700,78500,77243
20240617,104000,444558422000,78700,78600,78700,78600,14443
20240617,103900,443422979100,78700,78700,78700,78600,8054
20240617,103800,442789643500,78600,78700,78700,78600,6898
20240617,103700,442247242800,78700,78600,78700,78600,3923
20240617,103600,441938802800,78700,78700,78700,78600,4716
20240617,103500,441567922100,78600,78700,78700,78500,73256
20240617,103400,435810067200,78700,78700,78700,78600,8244
20240617,103300,435162001700,78600,78600,78700,78600,6435
20240617,103200,434656054800,78700,78600,78700,78600,63869
20240617,103100,429634998900,78700,78600,78700,78600,67162
20240617,103000,424352972700,78600,78600,78600,78500,42381
20240617,102900,421022889700,78600,78600,78600,78500,21615
20240617,102800,419325816500,78600,78500,78600,78500,26135
20240617,102700,417273970300,78600,78600,78700,78500,117208
20240617,102600,408062204900,78600,78600,78700,78600,24303
20240617,102500,406151601400,78700,78600,78700,78600,19747
20240617,102400,404598929600,78600,78700,78700,78600,14407
20240617,102300,403466251500,78700,78700,78700,78600,21282
20240617,102200,401792963500,78600,78700,78700,78600,19639
20240617,102100,400248804200,78700,78700,78700,78600,21920
20240617,102000,398525328300,78600,78700,78700,78600,48320
20240617,101900,394723619300,78700,78800,78800,78700,52849
20240617,101800,390563976400,78800,78700,78800,78700,9367
20240617,101700,389826301900,78700,78800,78800,78700,7725
20240617,101600,389217930900,78800,78800,78800,78700,12782
20240617,101500,388211409100,78800,78800,78800,78700,10455
20240617,101400,387387716200,78800,78800,78900,78700,32979
20240617,101300,384787864500,78800,78800,78900,78700,41107
20240617,101200,381548534400,78800,78700,78900,78700,46529
20240617,101100,377882502300,78700,78800,78800,78700,7018
20240617,101000,377329965800,78800,78900,78900,78700,41919
20240617,100900,374026877300,78900,79000,79000,78800,68522
20240617,100800,368620499500,79000,79100,79100,78900,45989
20240617,100700,364987410900,79100,79100,79100,79000,10278
20240617,100600,364174923500,79000,79100,79100,79000,11274
20240617,100500,363283795500,79000,79100,79100,79000,14310
20240617,100400,362152988100,79100,79000,79100,79000,13941
20240617,100300,361051014400,79000,79000,79100,78900,53673
20240617,100200,356810931900,79000,79000,79000,78900,66581
20240617,100100,351551143900,79000,78900,79000,78900,35100
20240617,100000,348781035100,78900,78800,79000,78800,78756
20240617,095900,342567316100,78900,78900,78900,78800,17552
20240617,095800,341182791500,78900,78800,78900,78800,8688
20240617,095700,340497715100,78900,78800,78900,78700,79642
20240617,095600,334222189100,78700,78700,78800,78700,12311
20240617,095500,333252749500,78800,78700,78800,78700,14041
20240617,095400,332146905800,78700,78700,78800,78700,13693
20240617,095300,331068505700,78800,78800,78800,78700,17868
20240617,095200,329660869700,78700,78700,78800,78600,44661
20240617,095100,326144369100,78700,78600,78700,78600,25031
20240617,095000,324175940100,78700,78800,78800,78600,70629
20240617,094900,318617664400,78800,78700,78800,78700,16392
20240617,094800,317327085900,78800,78700,78800,78700,26473
20240617,094700,315243276300,78800,78800,78800,78700,35895
20240617,094600,312417901800,78800,78700,78800,78700,12304
20240617,094500,311449130400,78800,78700,78800,78700,17308
20240617,094400,310086137800,78800,78800,78800,78700,11259
20240617,094300,309199758500,78800,78800,78800,78700,8417
20240617,094200,308537204100,78700,78700,78800,78700,10262
20240617,094100,307729186700,78700,78800,78800,78700,14900
20240617,094000,306556058000,78800,78700,78800,78700,11218
20240617,093900,305673003200,78800,78700,78800,78700,7046
20240617,093800,305118270400,78700,78800,78900,78700,20765
20240617,093700,303482972400,78800,78900,78900,78700,43283
20240617,093600,300071903300,78900,78800,78900,78700,43412
20240617,093500,296651396800,78800,78700,78800,78600,77014
20240617,093400,290590444400,78600,78700,78700,78600,16406
20240617,093300,289300397200,78600,78600,78700,78600,17037
20240617,093200,287960560400,78700,78800,78800,78600,74008
20240617,093100,282136057400,78700,78700,78800,78700,19865
20240617,093000,280572447300,78800,78800,78800,78700,18922
20240617,092900,279082051200,78800,78800,78900,78700,54601
20240617,092800,274779392700,78800,78700,78800,78700,37830
20240617,092700,271799373300,78800,78900,78900,78700,131831
20240617,092600,261410982800,78900,78900,78900,78800,14696
20240617,092500,260252312600,78900,78900,78900,78800,16422
20240617,092400,258957713000,78900,78800,78900,78800,52438
20240617,092300,254825139800,78700,78700,78800,78500,145929
20240617,092200,243350440300,78600,78700,78700,78600,98755
20240617,092100,235587578000,78700,78800,78800,78600,74519
20240617,092000,229722607300,78800,78800,78800,78700,64101
20240617,091900,224673862400,78700,78700,78800,78600,78886
20240617,091800,218466289900,78600,78900,78900,78600,186711
20240617,091700,203764472500,78800,78900,79000,78800,39444
20240617,091600,200653686900,78900,79000,79000,78800,68431
20240617,091500,195253713400,79000,79000,79000,78900,31069
20240617,091400,192800879300,79000,79100,79100,78900,82663
20240617,091300,186270134600,79100,79000,79100,78900,50484
20240617,091200,182282664100,78900,78800,79000,78800,69659
20240617,091100,176787700100,78800,78600,78900,78600,188731
20240617,091000,161919327900,78600,78800,78900,78600,190981
20240617,090900,146884650600,78800,79000,79100,78700,368246
20240617,090800,117826856600,79000,79200,79300,79000,166204
20240617,090700,104675241400,79200,79300,79300,79100,90476
20240617,090600,97508343600,79300,79500,79500,79300,139524
20240617,090500,86437371300,79400,79500,79500,79400,26417
20240617,090400,84338570600,79500,79400,79500,79300,50607
20240617,090300,80320043600,79400,79400,79500,79300,124276
20240617,090200,70453896300,79400,79100,79400,79100,132490
20240617,090100,59958618600,79200,79200,79200,79000,168681
20240617,090000,46617050800,79200,79200,79300,79100,583575