stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,184600,1426585896900,79800,79800,79800,79800,887019
20240618,184500,1426585896900,79800,79800,79800,79800,0
20240618,184400,1426585896900,79800,79800,79800,79800,0
20240618,184300,1426585896900,79800,79800,79800,79800,0
20240618,184200,1426585896900,79800,79800,79800,79800,0
20240618,184100,1426585896900,79800,79800,79800,79800,0
20240618,184000,1426585896900,79800,79800,79800,79800,0
20240618,183900,1426585896900,79800,79800,79800,79800,0
20240618,183800,1426585896900,79800,79800,79800,79800,0
20240618,183700,1426585896900,79800,79800,79800,79800,0
20240618,183600,1426585896900,79800,79800,79800,79800,0
20240618,183500,1426585896900,79800,79800,79800,79800,0
20240618,183400,1426585896900,79800,79800,79800,79800,0
20240618,183300,1426585896900,79800,79800,79800,79800,0
20240618,183200,1426585896900,79800,79800,79800,79800,0
20240618,183100,1426585896900,79800,79800,79800,79800,0
20240618,183000,1426585896900,79800,79800,79800,79800,0
20240618,182900,1426585896900,79800,79800,79800,79800,0
20240618,182800,1426585896900,79800,79800,79800,79800,0
20240618,182700,1426585896900,79800,79800,79800,79800,0
20240618,182600,1426585896900,79800,79800,79800,79800,0
20240618,182500,1426585896900,79800,79800,79800,79800,0
20240618,182400,1426585896900,79800,79800,79800,79800,0
20240618,182300,1426585896900,79800,79800,79800,79800,0
20240618,182200,1426585896900,79800,79800,79800,79800,0
20240618,182100,1426585896900,79800,79800,79800,79800,0
20240618,182000,1426585896900,79800,79800,79800,79800,0
20240618,181900,1426585896900,79800,79800,79800,79800,0
20240618,181800,1426585896900,79800,79800,79800,79800,0
20240618,181700,1426585896900,79800,79800,79800,79800,0
20240618,181600,1426585896900,79800,79800,79800,79800,887019
20240618,181500,1426585896900,79800,79800,79800,79800,0
20240618,181400,1426585896900,79800,79800,79800,79800,0
20240618,181300,1426585896900,79800,79800,79800,79800,0
20240618,181200,1426585896900,79800,79800,79800,79800,0
20240618,181100,1426585896900,79800,79800,79800,79800,0
20240618,181000,1426585896900,79800,79800,79800,79800,0
20240618,180900,1426585896900,79800,79800,79800,79800,0
20240618,180800,1426585896900,79800,79800,79800,79800,0
20240618,180700,1426585896900,79800,79800,79800,79800,0
20240618,180600,1426585896900,79800,79800,79800,79800,0
20240618,180500,1426585896900,79800,79800,79800,79800,0
20240618,180400,1426585896900,79800,79800,79800,79800,0
20240618,180300,1426585896900,79800,79800,79800,79800,0
20240618,180200,1426585896900,79800,79800,79800,79800,0
20240618,180100,1426585896900,79800,79800,79800,79800,0
20240618,180000,1426585896900,79800,79800,79800,79800,0
20240618,175900,1426585896900,79800,79800,79800,79800,0
20240618,175800,1426585896900,79800,79800,79800,79800,0
20240618,175700,1426585896900,79800,79800,79800,79800,0
20240618,175600,1426585896900,79800,79800,79800,79800,0
20240618,175500,1426585896900,79800,79800,79800,79800,0
20240618,175400,1426585896900,79800,79800,79800,79800,0
20240618,175300,1426585896900,79800,79800,79800,79800,0
20240618,175200,1426585896900,79800,79800,79800,79800,0
20240618,175100,1426585896900,79800,79800,79800,79800,0
20240618,175000,1426585896900,79800,79800,79800,79800,0
20240618,174900,1426585896900,79800,79800,79800,79800,0
20240618,174800,1426585896900,79800,79800,79800,79800,0
20240618,174700,1426585896900,79800,79800,79800,79800,0
20240618,174600,1426585896900,79800,79800,79800,79800,887019
20240618,174500,1426585896900,79800,79800,79800,79800,0
20240618,174400,1426585896900,79800,79800,79800,79800,0
20240618,174300,1426585896900,79800,79800,79800,79800,0
20240618,174200,1426585896900,79800,79800,79800,79800,0
20240618,174100,1426585896900,79800,79800,79800,79800,0
20240618,174000,1426585896900,79800,79800,79800,79800,0
20240618,173900,1426585896900,79800,79800,79800,79800,0
20240618,173800,1426585896900,79800,79800,79800,79800,0
20240618,173700,1426585896900,79800,79800,79800,79800,0
20240618,173600,1426585896900,79800,79800,79800,79800,0
20240618,173500,1426585896900,79800,79800,79800,79800,0
20240618,173400,1426585896900,79800,79800,79800,79800,0
20240618,173300,1426585896900,79800,79800,79800,79800,0
20240618,173200,1426585896900,79800,79800,79800,79800,0
20240618,173100,1426585896900,79800,79800,79800,79800,0
20240618,173000,1426585896900,79800,79800,79800,79800,0
20240618,172900,1426585896900,79800,79800,79800,79800,0
20240618,172800,1426585896900,79800,79800,79800,79800,0
20240618,172700,1426585896900,79800,79800,79800,79800,0
20240618,172600,1426585896900,79800,79800,79800,79800,0
20240618,172500,1426585896900,79800,79800,79800,79800,0
20240618,172400,1426585896900,79800,79800,79800,79800,0
20240618,172300,1426585896900,79800,79800,79800,79800,0
20240618,172200,1426585896900,79800,79800,79800,79800,0
20240618,172100,1426585896900,79800,79800,79800,79800,0
20240618,172000,1426585896900,79800,79800,79800,79800,0
20240618,171900,1426585896900,79800,79800,79800,79800,0
20240618,171800,1426585896900,79800,79800,79800,79800,0
20240618,171700,1426585896900,79800,79800,79800,79800,0
20240618,171600,1426585896900,79800,79800,79800,79800,887019
20240618,171500,1426585896900,79800,79800,79800,79800,0
20240618,171400,1426585896900,79800,79800,79800,79800,0
20240618,171300,1426585896900,79800,79800,79800,79800,0
20240618,171200,1426585896900,79800,79800,79800,79800,0
20240618,171100,1426585896900,79800,79800,79800,79800,0
20240618,171000,1426585896900,79800,79800,79800,79800,0
20240618,170900,1426585896900,79800,79800,79800,79800,0
20240618,170800,1426585896900,79800,79800,79800,79800,0
20240618,170700,1426585896900,79800,79800,79800,79800,0
20240618,170600,1426585896900,79800,79800,79800,79800,0
20240618,170500,1426585896900,79800,79800,79800,79800,0
20240618,170400,1426585896900,79800,79800,79800,79800,0
20240618,170300,1426585896900,79800,79800,79800,79800,0
20240618,170200,1426585896900,79800,79800,79800,79800,0
20240618,170100,1426585896900,79800,79800,79800,79800,0
20240618,170000,1426585896900,79800,79800,79800,79800,0
20240618,165900,1426585896900,79800,79800,79800,79800,0
20240618,165800,1426585896900,79800,79800,79800,79800,0
20240618,165700,1426585896900,79800,79800,79800,79800,0
20240618,165600,1426585896900,79800,79800,79800,79800,0
20240618,165500,1426585896900,79800,79800,79800,79800,0
20240618,165400,1426585896900,79800,79800,79800,79800,0
20240618,165300,1426585896900,79800,79800,79800,79800,0
20240618,165200,1426585896900,79800,79800,79800,79800,0
20240618,165100,1426585896900,79800,79800,79800,79800,0
20240618,165000,1426585896900,79800,79800,79800,79800,0
20240618,164900,1426585896900,79800,79800,79800,79800,0
20240618,164800,1426585896900,79800,79800,79800,79800,0
20240618,164700,1426585896900,79800,79800,79800,79800,0
20240618,164600,1426585896900,79800,79800,79800,79800,887019
20240618,164500,1426585896900,79800,79800,79800,79800,0
20240618,164400,1426585896900,79800,79800,79800,79800,0
20240618,164300,1426585896900,79800,79800,79800,79800,0
20240618,164200,1426585896900,79800,79800,79800,79800,0
20240618,164100,1426585896900,79800,79800,79800,79800,0
20240618,164000,1426585896900,79800,79800,79800,79800,0
20240618,163900,1426585896900,79800,79800,79800,79800,0
20240618,163800,1426585896900,79800,79800,79800,79800,0
20240618,163700,1426585896900,79800,79800,79800,79800,0
20240618,163600,1426585896900,79800,79800,79800,79800,0
20240618,163500,1426585896900,79800,79800,79800,79800,0
20240618,163400,1426585896900,79800,79800,79800,79800,0
20240618,163300,1426585896900,79800,79800,79800,79800,0
20240618,163200,1426585896900,79800,79800,79800,79800,0
20240618,163100,1426585896900,79800,79800,79800,79800,0
20240618,163000,1426585896900,79800,79800,79800,79800,0
20240618,162900,1426585896900,79800,79800,79800,79800,0
20240618,162800,1426585896900,79800,79800,79800,79800,0
20240618,162700,1426585896900,79800,79800,79800,79800,0
20240618,162600,1426585896900,79800,79800,79800,79800,0
20240618,162500,1426585896900,79800,79800,79800,79800,0
20240618,162400,1426585896900,79800,79800,79800,79800,0
20240618,162300,1426585896900,79800,79800,79800,79800,0
20240618,162200,1426585896900,79800,79800,79800,79800,0
20240618,162100,1426585896900,79800,79800,79800,79800,0
20240618,162000,1426585896900,79800,79800,79800,79800,0
20240618,161900,1426585896900,79800,79800,79800,79800,0
20240618,161800,1426585896900,79800,79800,79800,79800,0
20240618,161700,1426585896900,79800,79800,79800,79800,0
20240618,161600,1426585896900,79800,79800,79800,79800,887019
20240618,161500,1426585896900,79800,79800,79800,79800,0
20240618,161400,1426585896900,79800,79800,79800,79800,0
20240618,161300,1426585896900,79800,79800,79800,79800,0
20240618,161200,1426585896900,79800,79800,79800,79800,0
20240618,161100,1426585896900,79800,79800,79800,79800,0
20240618,161000,1426585896900,79800,79800,79800,79800,0
20240618,160900,1426585896900,79800,79800,79800,79800,0
20240618,160800,1426585896900,79800,79800,79800,79800,0
20240618,160700,1426585896900,79800,79800,79800,79800,0
20240618,160600,1426585896900,79800,79800,79800,79800,0
20240618,160500,1426585896900,79800,79800,79800,79800,0
20240618,160400,1426585896900,79800,79800,79800,79800,0
20240618,160300,1426585896900,79800,79800,79800,79800,0
20240618,160200,1426585896900,79800,79800,79800,79800,0
20240618,160100,1426585896900,79800,79800,79800,79800,0
20240618,160000,1426585896900,79800,79800,79800,79800,0
20240618,155900,1426585896900,79800,79800,79800,79800,0
20240618,155800,1426585896900,79800,79800,79800,79800,0
20240618,155700,1426585896900,79800,79800,79800,79800,0
20240618,155600,1426585896900,79800,79800,79800,79800,0
20240618,155500,1426585896900,79800,79800,79800,79800,0
20240618,155400,1426585896900,79800,79800,79800,79800,0
20240618,155300,1426585896900,79800,79800,79800,79800,0
20240618,155200,1426585896900,79800,79800,79800,79800,0
20240618,155100,1426585896900,79800,79800,79800,79800,0
20240618,155000,1426585896900,79800,79800,79800,79800,0
20240618,154900,1426585896900,79800,79800,79800,79800,0
20240618,154800,1426585896900,79800,79800,79800,79800,0
20240618,154700,1426585896900,79800,79800,79800,79800,0
20240618,154600,1426585896900,79800,79800,79800,79800,887019
20240618,154500,1426585896900,79800,79800,79800,79800,0
20240618,154400,1426585896900,79800,79800,79800,79800,0
20240618,154300,1426585896900,79800,79800,79800,79800,0
20240618,154200,1426585896900,79800,79800,79800,79800,0
20240618,154100,1426585896900,79800,79800,79800,79800,0
20240618,154000,1426585896900,79800,79800,79800,79800,0
20240618,153900,1426585896900,79800,79800,79800,79800,0
20240618,153800,1426585896900,79800,79800,79800,79800,0
20240618,153700,1426585896900,79800,79800,79800,79800,0
20240618,153600,1426585896900,79800,79800,79800,79800,0
20240618,153500,1426585896900,79800,79800,79800,79800,0
20240618,153400,1426585896900,79800,79800,79800,79800,0
20240618,153300,1426585896900,79800,79800,79800,79800,0
20240618,153200,1426585896900,79800,79800,79800,79800,0
20240618,153100,1426585896900,79800,79800,79800,79800,0
20240618,153000,1426585896900,79800,79800,79800,79800,887019
20240618,152900,1355801780700,79800,79800,79800,79800,0
20240618,152800,1355801780700,79800,79800,79800,79800,0
20240618,152700,1355801780700,79800,79800,79800,79800,0
20240618,152600,1355801780700,79800,79800,79800,79800,0
20240618,152500,1355801780700,79800,79800,79800,79800,0
20240618,152400,1355801780700,79800,79800,79800,79800,0
20240618,152300,1355801780700,79800,79800,79800,79800,0
20240618,152200,1355801780700,79800,79800,79800,79800,0
20240618,152100,1355801780700,79800,79800,79800,79800,0
20240618,152000,1355801780700,79800,79800,79800,79800,0
20240618,151900,1355801780700,79800,79800,79800,79700,76316
20240618,151800,1349715485400,79800,79800,79800,79700,67162
20240618,151700,1344359852600,79800,79700,79800,79700,45574
20240618,151600,1340724801100,79800,79800,79800,79700,32478
20240618,151500,1338135301500,79800,79800,79900,79700,53428
20240618,151400,1333873055800,79900,79900,79900,79800,60831
20240618,151300,1329017869500,79900,79900,79900,79800,82987
20240618,151200,1322394380500,79900,79900,79900,79800,34724
20240618,151100,1319622323500,79900,79800,79900,79800,48763
20240618,151000,1315729654300,79900,79800,79900,79800,43162
20240618,150900,1312283128800,79900,79800,79900,79800,28882
20240618,150800,1309977253000,79800,79800,79900,79800,19003
20240618,150700,1308459682100,79900,79800,79900,79800,19938
20240618,150600,1306867618200,79900,79800,79900,79800,30117
20240618,150500,1304462880700,79800,79900,79900,79800,26242
20240618,150400,1302367979500,79900,79800,79900,79800,22124
20240618,150300,1300601463200,79900,79800,79900,79800,29604
20240618,150200,1298238013900,79900,79900,79900,79800,23236
20240618,150100,1296383107600,79900,79900,79900,79800,32793
20240618,150000,1293764719700,79900,79900,79900,79800,17647
20240618,145900,1292356071400,79900,79900,79900,79800,38671
20240618,145800,1289267854500,79800,79900,79900,79800,31707
20240618,145700,1286735368800,79900,79900,79900,79800,11647
20240618,145600,1285805547100,79900,79900,79900,79800,14390
20240618,145500,1284656887300,79800,79800,79900,79800,10281
20240618,145400,1283836141200,79800,79800,79900,79800,10332
20240618,145300,1283011403500,79900,79800,79900,79800,15042
20240618,145200,1281810509200,79800,79800,79900,79800,29981
20240618,145100,1279415666500,79800,79800,79900,79800,16720
20240618,145000,1278081088800,79800,79700,79900,79700,78693
20240618,144900,1271801918000,79800,79900,79900,79700,135036
20240618,144800,1261025704200,79900,79900,79900,79800,25791
20240618,144700,1258966931000,79800,79900,79900,79800,21920
20240618,144600,1257216739700,79900,79800,79900,79800,21730
20240618,144500,1255481267700,79900,79900,79900,79800,21549
20240618,144400,1253760642100,79900,79800,79900,79800,17073
20240618,144300,1252397483600,79800,79900,79900,79800,12857
20240618,144200,1251370804400,79800,79800,79900,79800,18828
20240618,144100,1249867326900,79900,79800,79900,79800,11354
20240618,144000,1248960653600,79900,79900,79900,79800,11340
20240618,143900,1248055176500,79900,79900,79900,79800,15437
20240618,143800,1246822514200,79900,79900,79900,79800,9299
20240618,143700,1246080192600,79900,79900,79900,79800,15714
20240618,143600,1244825290800,79800,79900,79900,79800,12363
20240618,143500,1243838339500,79800,80000,80000,79800,126775
20240618,143400,1233708631800,80000,79900,80000,79900,41801
20240618,143300,1230368155000,79900,79900,80000,79900,50305
20240618,143200,1226348259900,80000,80000,80000,79900,15937
20240618,143100,1225073811100,80000,80000,80000,79900,17016
20240618,143000,1223713479100,80000,79900,80000,79900,17702
20240618,142900,1222298436900,79900,79900,80000,79900,16617
20240618,142800,1220970102300,80000,79900,80000,79900,11402
20240618,142700,1220058452300,80000,79900,80000,79900,17661
20240618,142600,1218646647600,80000,80000,80000,79900,84948
20240618,142500,1211858656300,79900,79900,80000,79900,21798
20240618,142400,1210116389400,80000,80000,80000,79900,13263
20240618,142300,1209055742200,79900,79800,80000,79800,238476
20240618,142200,1190001302300,79900,79900,79900,79800,35969
20240618,142100,1187127790400,79900,79800,79900,79800,175681
20240618,142000,1173091904300,79900,79800,79900,79800,32830
20240618,141900,1170469213300,79800,79900,79900,79800,64408
20240618,141800,1165324612600,79800,79900,79900,79800,27357
20240618,141700,1163140402400,79800,79800,79900,79800,13467
20240618,141600,1162065394000,79900,79900,79900,79800,10171
20240618,141500,1161253450600,79800,79800,79900,79800,11382
20240618,141400,1160344812200,79900,79800,79900,79800,13001
20240618,141300,1159306961800,79800,79900,79900,79800,20710
20240618,141200,1157653805200,79800,79900,79900,79800,17461
20240618,141100,1156259788900,79900,79900,79900,79800,10376
20240618,141000,1155431420400,79800,79800,79900,79800,17783
20240618,140900,1154011426300,79900,79800,79900,79800,42424
20240618,140800,1150622662100,79900,79900,79900,79800,22605
20240618,140700,1148818225800,79900,79900,79900,79800,13807
20240618,140600,1147716177900,79900,79900,79900,79800,20514
20240618,140500,1146078662100,79800,79900,79900,79800,15933
20240618,140400,1144806216100,79900,79900,79900,79800,35262
20240618,140300,1141990370700,79900,79800,79900,79800,17537
20240618,140200,1140590468400,79800,79900,79900,79800,16332
20240618,140100,1139286799700,79800,79900,79900,79800,16868
20240618,140000,1137939924800,79900,79800,79900,79800,15930
20240618,135900,1136668247100,79900,79900,79900,79800,20842
20240618,135800,1135003781500,79800,79900,79900,79800,14268
20240618,135700,1133864771600,79900,79800,79900,79800,14781
20240618,135600,1132684556400,79800,79800,79900,79800,8981
20240618,135500,1131967511300,79800,79800,79900,79800,34742
20240618,135400,1129194719100,79900,79900,79900,79800,13097
20240618,135300,1128148792200,79800,79900,79900,79800,10263
20240618,135200,1127329440800,79800,79900,79900,79800,10769
20240618,135100,1126469725200,79800,79900,79900,79800,13456
20240618,135000,1125395651600,79900,79900,79900,79800,14879
20240618,134900,1124207516800,79800,79800,79900,79800,8375
20240618,134800,1123538775000,79800,79900,79900,79800,11836
20240618,134700,1122593957400,79800,79800,79900,79800,10257
20240618,134600,1121775206000,79900,79800,79900,79800,13188
20240618,134500,1120722226300,79900,79900,79900,79800,6405
20240618,134400,1120210860800,79800,79900,79900,79800,11655
20240618,134300,1119280497600,79900,79800,79900,79800,23133
20240618,134200,1117433732600,79800,79800,79900,79800,8861
20240618,134100,1116726209600,79900,79900,79900,79800,9244
20240618,134000,1115988087400,79900,79800,79900,79800,13465
20240618,133900,1114913183400,79800,79800,79900,79800,9851
20240618,133800,1114126558200,79800,79900,79900,79800,6310
20240618,133700,1113622750000,79800,79900,79900,79800,5522
20240618,133600,1113181810600,79900,79800,79900,79800,12013
20240618,133500,1112222608300,79800,79800,79900,79800,9994
20240618,133400,1111424533400,79900,79900,79900,79800,11744
20240618,133300,1110487155700,79800,79900,79900,79800,9577
20240618,133200,1109722614900,79800,79800,79900,79800,14141
20240618,133100,1108593576500,79900,79800,79900,79800,7559
20240618,133000,1107990098400,79900,79800,79900,79800,13775
20240618,132900,1106890603800,79800,79800,79900,79800,9165
20240618,132800,1106159089200,79800,79800,79900,79800,12418
20240618,132700,1105167555300,79800,79800,79900,79800,8886
20240618,132600,1104458112700,79800,79800,79900,79800,9218
20240618,132500,1103722245100,79800,79800,79900,79800,11444
20240618,132400,1102808476500,79800,79800,79900,79800,10240
20240618,132300,1101991169400,79900,79800,79900,79800,13095
20240618,132200,1100945908400,79800,79900,79900,79800,8930
20240618,132100,1100233102700,79900,79800,79900,79800,37438
20240618,132000,1097244433900,79800,79800,79900,79800,13547
20240618,131900,1096162827300,79800,79800,79900,79800,10447
20240618,131800,1095328864200,79900,79800,79900,79800,22297
20240618,131700,1093547975200,79900,79800,79900,79800,13387
20240618,131600,1092478964600,79800,79900,79900,79800,17072
20240618,131500,1091116337500,79900,79900,79900,79800,21009
20240618,131400,1089438568200,79900,79800,79900,79800,9334
20240618,131300,1088693225500,79800,79900,79900,79800,13879
20240618,131200,1087584699700,79800,79900,79900,79800,23789
20240618,131100,1085684539300,79800,79800,79900,79800,23088
20240618,131000,1083840228900,79900,79900,79900,79800,83866
20240618,130900,1077139646200,79900,79900,79900,79800,15757
20240618,130800,1075881045800,79800,79900,79900,79800,41206
20240618,130700,1072591175000,79900,79800,79900,79800,6804
20240618,130600,1072047964800,79800,79900,79900,79800,14853
20240618,130500,1070862008100,79900,79800,79900,79800,7752
20240618,130400,1070242977900,79900,79800,79900,79800,13315
20240618,130300,1069180180000,79800,79900,79900,79800,6886
20240618,130200,1068630371700,79900,79900,79900,79800,13638
20240618,130100,1067541883700,79800,79800,79900,79800,10230
20240618,130000,1066725199600,79800,79800,79900,79800,10359
20240618,125900,1065898291200,79800,79800,79900,79800,11037
20240618,125800,1065017432000,79900,79800,79900,79800,12782
20240618,125700,1063997289400,79900,79800,79900,79800,8664
20240618,125600,1063305698100,79800,79800,79900,79800,15310
20240618,125500,1062083839400,79800,79800,79900,79700,237149
20240618,125400,1043159336500,79800,79900,79900,79800,27756
20240618,125300,1040944170600,79800,79800,79900,79800,21170
20240618,125200,1039254547900,79900,79900,79900,79800,8274
20240618,125100,1038593975000,79900,79800,79900,79800,13785
20240618,125000,1037493422200,79900,79900,79900,79800,7785
20240618,124900,1036871753000,79800,79900,79900,79800,6466
20240618,124800,1036355572500,79900,79900,79900,79800,9622
20240618,124700,1035587475800,79800,79800,79900,79800,10015
20240618,124600,1034787635400,79900,79800,79900,79800,11214
20240618,124500,1033892350600,79800,79800,79900,79800,6853
20240618,124400,1033345157400,79800,79800,79900,79800,7357
20240618,124300,1032757980400,79800,79900,79900,79800,6297
20240618,124200,1032255167300,79800,79900,79900,79800,14738
20240618,124100,1031078879500,79800,79900,79900,79800,14485
20240618,124000,1029922205300,79900,79800,79900,79800,8231
20240618,123900,1029265255900,79800,79800,79900,79800,8134
20240618,123800,1028616009800,79800,79800,79900,79800,6560
20240618,123700,1028092422500,79900,79800,79900,79800,5070
20240618,123600,1027687748500,79900,79900,79900,79800,23770
20240618,123500,1025790394000,79900,79800,79900,79800,8900
20240618,123400,1025080058600,79800,79900,79900,79800,14868
20240618,123300,1023893235300,79800,79800,79900,79800,22126
20240618,123200,1022127369700,79900,79900,79900,79800,8529
20240618,123100,1021446224200,79900,79900,79900,79800,15672
20240618,123000,1020195352900,79800,79900,79900,79800,7344
20240618,122900,1019609106200,79800,79800,79900,79800,7872
20240618,122800,1018980625300,79800,79900,79900,79800,15748
20240618,122700,1017722728600,79900,79800,79900,79800,7426
20240618,122600,1017129911100,79900,79800,79900,79800,8884
20240618,122500,1016420708300,79900,79900,79900,79800,7601
20240618,122400,1015813785400,79800,79900,79900,79800,6678
20240618,122300,1015280710800,79900,79900,79900,79800,10627
20240618,122200,1014432425300,79900,79800,79900,79800,6173
20240618,122100,1013939726700,79900,79900,79900,79800,12625
20240618,122000,1012931560400,79900,79800,79900,79800,4573
20240618,121900,1012566492500,79900,79800,79900,79800,14561
20240618,121800,1011403976300,79800,79800,79900,79800,7323
20240618,121700,1010819341500,79800,79800,79900,79800,10820
20240618,121600,1009955410300,79800,79900,79900,79800,7613
20240618,121500,1009347660000,79900,79800,79900,79800,18376
20240618,121400,1007880896500,79800,79800,79900,79800,10330
20240618,121300,1007056470100,79800,79900,79900,79800,23186
20240618,121200,1005206034200,79800,79900,79900,79800,7124
20240618,121100,1004637360700,79800,79800,79900,79800,5252
20240618,121000,1004218088300,79800,79900,79900,79800,26523
20240618,120900,1002101036200,79800,79800,79900,79800,4935
20240618,120800,1001707127000,79800,79800,79900,79800,4831
20240618,120700,1001321466300,79800,79900,79900,79800,6292
20240618,120600,1000819245200,79900,79900,79900,79800,6676
20240618,120500,1000286392600,79900,79800,79900,79800,12986
20240618,120400,999249471100,79900,79900,79900,79800,9193
20240618,120300,998515748300,79800,79800,79900,79800,21196
20240618,120200,996824153900,79800,79900,79900,79800,14207
20240618,120100,995690358500,79800,79800,79900,79800,6410
20240618,120000,995178740700,79800,79800,79900,79800,4929
20240618,115900,994785263100,79900,79800,79900,79800,11092
20240618,115800,993899913600,79800,79900,79900,79800,12010
20240618,115700,992940983600,79800,79800,79900,79800,7845
20240618,115600,992314794800,79800,79800,79900,79800,5231
20240618,115500,991897230500,79800,79800,79900,79800,8614
20240618,115400,991209725500,79800,79800,79900,79800,9068
20240618,115300,990485989600,79900,79800,79900,79800,5450
20240618,115200,990050837600,79800,79800,79900,79800,5389
20240618,115100,989620657800,79800,79800,79900,79800,7967
20240618,115000,988984454700,79900,79800,79900,79800,12297
20240618,114900,988003048100,79800,79800,79900,79800,8975
20240618,114800,987286790100,79800,79900,79900,79800,7074
20240618,114700,986722213600,79900,79800,79900,79800,4449
20240618,114600,986367062300,79800,79900,79900,79800,26441
20240618,114500,984256876800,79900,79800,79900,79800,14054
20240618,114400,983134849900,79900,79800,79900,79800,5165
20240618,114300,982722562100,79800,79900,79900,79800,4159
20240618,114200,982390631100,79900,79900,79900,79800,5629
20240618,114100,981941318200,79800,79800,79900,79700,142941
20240618,114000,970534545200,79800,79900,79900,79800,6899
20240618,113900,969983886700,79800,79800,79900,79800,17190
20240618,113800,968611553100,79800,79900,79900,79800,8838
20240618,113700,967905816000,79900,79900,79900,79800,9880
20240618,113600,967116613400,79900,79800,79900,79800,15176
20240618,113500,965904322300,79900,79900,80000,79800,64867
20240618,113400,960721392600,80000,80000,80000,79900,11147
20240618,113300,959830591200,79900,80000,80000,79900,9839
20240618,113200,959044341800,79900,79900,80000,79900,4478
20240618,113100,958686380800,80000,80000,80000,79900,4985
20240618,113000,958287935300,79900,79900,80000,79900,3883
20240618,112900,957977598100,79900,79900,80000,79800,37987
20240618,112800,954942001300,80000,79900,80000,79900,49780
20240618,112700,950964083000,80000,80000,80000,79800,184631
20240618,112600,936211964700,79900,80000,80000,79900,47663
20240618,112500,932403397500,79900,80000,80000,79900,6481
20240618,112400,931885392700,80000,80000,80100,79900,442232
20240618,112300,896502956600,80000,80000,80100,80000,19142
20240618,112200,894971389600,80000,80000,80100,80000,17738
20240618,112100,893551958400,80000,80000,80100,80000,12333
20240618,112000,892565117600,80000,80100,80100,80000,8893
20240618,111900,891853503900,80000,80000,80100,80000,8337
20240618,111800,891186274100,80000,80000,80100,80000,15798
20240618,111700,889922117900,80000,80000,80100,80000,20205
20240618,111600,888305277400,80000,80000,80100,80000,11109
20240618,111500,887416250400,80000,80000,80100,80000,20755
20240618,111400,885755182100,80000,80100,80100,80000,15934
20240618,111300,884480356600,80100,80000,80100,80000,29450
20240618,111200,882122861600,80000,80000,80100,80000,28865
20240618,111100,879811855500,80100,80100,80100,80000,49756
20240618,111000,875827474500,80000,80000,80100,80000,12918
20240618,110900,874793245400,80000,80000,80100,80000,11918
20240618,110800,873839682400,80100,80100,80100,80000,12845
20240618,110700,872811694500,80000,80000,80100,80000,13302
20240618,110600,871746733300,80000,80000,80100,80000,7043
20240618,110500,871183111300,80000,80100,80100,80000,20291
20240618,110400,869559386600,80100,80100,80100,80000,15465
20240618,110300,868321994000,80000,80000,80100,80000,13299
20240618,110200,867257763200,80000,80000,80100,80000,20267
20240618,110100,865636026100,80000,80000,80100,80000,15902
20240618,110000,864363668900,80000,80100,80100,80000,22727
20240618,105900,862545202500,80000,80000,80100,80000,12923
20240618,105800,861511072400,80000,80000,80100,79900,64917
20240618,105700,856317627900,80000,80000,80000,79900,21752
20240618,105600,854577818600,80000,80100,80100,79900,221128
20240618,105500,836887309300,80100,80000,80100,80000,16557
20240618,105400,835562449500,80000,80100,80100,80000,22029
20240618,105300,833799757600,80000,80000,80100,80000,17044
20240618,105200,832435958300,80100,80100,80100,80000,13095
20240618,105100,831388204200,80100,80100,80100,80000,10424
20240618,105000,830553982200,80100,80000,80100,80000,20698
20240618,104900,828897791900,80000,80000,80100,79900,92742
20240618,104800,821478094800,80000,80100,80100,79900,192560
20240618,104700,806072594600,80100,79900,80100,79900,696500
20240618,104600,750349142000,79900,79900,80000,79900,23836
20240618,104500,748442730700,79900,79900,80000,79900,12234
20240618,104400,747464589900,80000,79900,80000,79900,10942
20240618,104300,746589786500,79900,79900,80000,79900,10862
20240618,104200,745721328000,79900,79900,80000,79900,10033
20240618,104100,744919496500,79900,79900,80000,79900,21796
20240618,104000,743177701700,80000,79900,80000,79900,59698
20240618,103900,738407362300,79900,80000,80000,79900,8858
20240618,103800,737699485200,79900,79900,80000,79900,9899
20240618,103700,736908412900,79900,79900,80000,79800,146795
20240618,103600,725178531900,79900,79900,80000,79900,9107
20240618,103500,724450572600,80000,79800,80000,79800,282084
20240618,103400,701912420200,79800,79900,79900,79800,18941
20240618,103300,700399230000,79800,79900,79900,79800,20114
20240618,103200,698793593400,79900,79800,79900,79800,8588
20240618,103100,698107705300,79900,79800,79900,79800,32333
20240618,103000,695525795200,79800,79700,79900,79700,122666
20240618,102900,685736333500,79800,79700,79800,79700,5919
20240618,102800,685264385800,79700,79700,79800,79700,7097
20240618,102700,684698589900,79700,79600,79800,79600,127593
20240618,102600,674538628700,79600,79600,79700,79600,15888
20240618,102500,673272922000,79700,79800,79800,79600,80019
20240618,102400,666895039100,79700,79700,79800,79700,12559
20240618,102300,665893796700,79700,79800,79800,79700,16557
20240618,102200,664573805000,79700,79800,79900,79700,52571
20240618,102100,660379335600,79800,79800,79900,79700,60773
20240618,102000,655529638700,79800,79700,79800,79700,56071
20240618,101900,651057363200,79800,79800,79800,79700,33909
20240618,101800,648354043500,79700,79800,79800,79700,13745
20240618,101700,647258040400,79800,79700,79800,79700,12247
20240618,101600,646281811200,79800,79700,79800,79600,81511
20240618,101500,639783152800,79700,79700,79800,79700,18942
20240618,101400,638272489700,79800,79800,79800,79700,21540
20240618,101300,636554676300,79800,79800,79900,79700,127327
20240618,101200,626393381200,79900,79900,80000,79800,73602
20240618,101100,620512966200,79900,80000,80000,79900,14134
20240618,101000,619383602000,79900,79900,80000,79900,7158
20240618,100900,618811589800,79900,80000,80000,79900,14794
20240618,100800,617629343200,79900,80000,80000,79900,77295
20240618,100700,611452975700,79900,80000,80000,79900,13281
20240618,100600,610390928800,79900,80000,80000,79900,30375
20240618,100500,607961382300,80000,79900,80000,79800,253396
20240618,100400,587709594400,79900,79900,79900,79800,12401
20240618,100300,586719043800,79900,79800,79900,79800,20809
20240618,100200,585056882200,79800,79800,79900,79800,32479
20240618,100100,582464174700,79900,79800,79900,79800,10850
20240618,100000,581597594600,79900,79800,79900,79800,50268
20240618,095900,577584312300,79900,79800,79900,79800,8713
20240618,095800,576888607300,79800,79900,79900,79800,19155
20240618,095700,575358837200,79800,79800,79900,79700,102424
20240618,095600,567186264600,79800,79700,79800,79700,22503
20240618,095500,565392084400,79800,79900,79900,79700,56775
20240618,095400,560861476500,79900,79800,79900,79800,14026
20240618,095300,559741629000,79900,79800,79900,79800,16105
20240618,095200,558455827100,79800,79900,79900,79800,14332
20240618,095100,557311693900,79800,79900,79900,79800,11508
20240618,095000,556393202700,79900,79900,79900,79800,9640
20240618,094900,555623623200,79900,79800,79900,79800,23429
20240618,094800,553753619000,79900,79800,79900,79800,28613
20240618,094700,551470083600,79800,79800,79900,79800,15232
20240618,094600,550254301300,79800,79800,79900,79800,29366
20240618,094500,547910660000,79900,79800,79900,79800,40143
20240618,094400,544707044200,79800,79800,79900,79700,70406
20240618,094300,539088532100,79800,79800,79900,79800,30217
20240618,094200,536677072800,79700,79800,79900,79700,73224
20240618,094100,530833886900,79800,79900,80000,79800,68092
20240618,094000,525393601900,79900,79900,80000,79900,134411
20240618,093900,514651751300,79900,79900,80000,79900,20832
20240618,093800,512986462100,80000,79900,80000,79900,23666
20240618,093700,511094428800,80000,80000,80100,79900,105668
20240618,093600,502640555300,80100,80000,80100,80000,152555
20240618,093500,490435533800,80000,80100,80100,80000,106746
20240618,093400,481894484100,80100,80000,80100,80000,52624
20240618,093300,477683062900,80000,80100,80100,80000,272046
20240618,093200,455916535400,80100,79900,80200,79900,673439
20240618,093100,402009331300,80000,79900,80000,79900,217398
20240618,093000,384637158200,79900,79900,80000,79900,239805
20240618,092900,365454178900,80000,79800,80000,79700,355620
20240618,092800,337048194700,79800,79700,79800,79600,196840
20240618,092700,321355251500,79700,79500,79700,79500,135830
20240618,092600,310543353200,79600,79600,79600,79500,107141
20240618,092500,302015451900,79600,79500,79600,79500,81798
20240618,092400,295504886000,79600,79500,79600,79300,247118
20240618,092300,275869258000,79500,79300,79500,79300,113183
20240618,092200,266882551700,79400,79300,79400,79200,56391
20240618,092100,262411243800,79300,79300,79400,79300,217907
20240618,092000,245128827300,79400,79400,79400,79300,17574
20240618,091900,243734209200,79400,79300,79400,79300,28102
20240618,091800,241504741000,79300,79400,79500,79300,33668
20240618,091700,238831855400,79400,79300,79500,79300,46257
20240618,091600,235158816800,79300,79400,79500,79300,63133
20240618,091500,230145490000,79400,79500,79500,79300,88358
20240618,091400,223129176700,79500,79500,79600,79400,268742
20240618,091300,201765271500,79500,79300,79500,79300,219470
20240618,091200,184334667800,79300,79300,79400,79200,79886
20240618,091100,177999239100,79300,79300,79400,79200,122646
20240618,091000,168272064800,79400,79400,79400,79300,30104
20240618,090900,165883592700,79300,79200,79400,79200,85181
20240618,090800,159127133800,79200,79300,79300,79200,41180
20240618,090700,155862859400,79200,79100,79400,79100,221113
20240618,090600,138333538500,79200,79200,79300,79100,171685
20240618,090500,124736576400,79300,79400,79400,79200,134600
20240618,090400,114058497500,79400,79200,79400,79100,173902
20240618,090300,100273321600,79200,78800,79300,78800,263686
20240618,090200,79412353700,78800,78900,79000,78700,183596
20240618,090100,64935936100,79000,79000,79100,78900,259056
20240618,090000,44461354700,78900,78700,79000,78600,559693