stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,184600,1930563056400,81200,81200,81200,81200,1189739
20240619,184500,1930563056400,81200,81200,81200,81200,0
20240619,184400,1930563056400,81200,81200,81200,81200,0
20240619,184300,1930563056400,81200,81200,81200,81200,0
20240619,184200,1930563056400,81200,81200,81200,81200,0
20240619,184100,1930563056400,81200,81200,81200,81200,0
20240619,184000,1930563056400,81200,81200,81200,81200,0
20240619,183900,1930563056400,81200,81200,81200,81200,0
20240619,183800,1930563056400,81200,81200,81200,81200,0
20240619,183700,1930563056400,81200,81200,81200,81200,0
20240619,183600,1930563056400,81200,81200,81200,81200,0
20240619,183500,1930563056400,81200,81200,81200,81200,0
20240619,183400,1930563056400,81200,81200,81200,81200,0
20240619,183300,1930563056400,81200,81200,81200,81200,0
20240619,183200,1930563056400,81200,81200,81200,81200,0
20240619,183100,1930563056400,81200,81200,81200,81200,0
20240619,183000,1930563056400,81200,81200,81200,81200,0
20240619,182900,1930563056400,81200,81200,81200,81200,0
20240619,182800,1930563056400,81200,81200,81200,81200,0
20240619,182700,1930563056400,81200,81200,81200,81200,0
20240619,182600,1930563056400,81200,81200,81200,81200,0
20240619,182500,1930563056400,81200,81200,81200,81200,0
20240619,182400,1930563056400,81200,81200,81200,81200,0
20240619,182300,1930563056400,81200,81200,81200,81200,0
20240619,182200,1930563056400,81200,81200,81200,81200,0
20240619,182100,1930563056400,81200,81200,81200,81200,0
20240619,182000,1930563056400,81200,81200,81200,81200,0
20240619,181900,1930563056400,81200,81200,81200,81200,0
20240619,181800,1930563056400,81200,81200,81200,81200,0
20240619,181700,1930563056400,81200,81200,81200,81200,0
20240619,181600,1930563056400,81200,81200,81200,81200,1189739
20240619,181500,1930563056400,81200,81200,81200,81200,0
20240619,181400,1930563056400,81200,81200,81200,81200,0
20240619,181300,1930563056400,81200,81200,81200,81200,0
20240619,181200,1930563056400,81200,81200,81200,81200,0
20240619,181100,1930563056400,81200,81200,81200,81200,0
20240619,181000,1930563056400,81200,81200,81200,81200,0
20240619,180900,1930563056400,81200,81200,81200,81200,0
20240619,180800,1930563056400,81200,81200,81200,81200,0
20240619,180700,1930563056400,81200,81200,81200,81200,0
20240619,180600,1930563056400,81200,81200,81200,81200,0
20240619,180500,1930563056400,81200,81200,81200,81200,0
20240619,180400,1930563056400,81200,81200,81200,81200,0
20240619,180300,1930563056400,81200,81200,81200,81200,0
20240619,180200,1930563056400,81200,81200,81200,81200,0
20240619,180100,1930563056400,81200,81200,81200,81200,0
20240619,180000,1930563056400,81200,81200,81200,81200,0
20240619,175900,1930563056400,81200,81200,81200,81200,0
20240619,175800,1930563056400,81200,81200,81200,81200,0
20240619,175700,1930563056400,81200,81200,81200,81200,0
20240619,175600,1930563056400,81200,81200,81200,81200,0
20240619,175500,1930563056400,81200,81200,81200,81200,0
20240619,175400,1930563056400,81200,81200,81200,81200,0
20240619,175300,1930563056400,81200,81200,81200,81200,0
20240619,175200,1930563056400,81200,81200,81200,81200,0
20240619,175100,1930563056400,81200,81200,81200,81200,0
20240619,175000,1930563056400,81200,81200,81200,81200,0
20240619,174900,1930563056400,81200,81200,81200,81200,0
20240619,174800,1930563056400,81200,81200,81200,81200,0
20240619,174700,1930563056400,81200,81200,81200,81200,0
20240619,174600,1930563056400,81200,81200,81200,81200,1189739
20240619,174500,1930563056400,81200,81200,81200,81200,0
20240619,174400,1930563056400,81200,81200,81200,81200,0
20240619,174300,1930563056400,81200,81200,81200,81200,0
20240619,174200,1930563056400,81200,81200,81200,81200,0
20240619,174100,1930563056400,81200,81200,81200,81200,0
20240619,174000,1930563056400,81200,81200,81200,81200,0
20240619,173900,1930563056400,81200,81200,81200,81200,0
20240619,173800,1930563056400,81200,81200,81200,81200,0
20240619,173700,1930563056400,81200,81200,81200,81200,0
20240619,173600,1930563056400,81200,81200,81200,81200,0
20240619,173500,1930563056400,81200,81200,81200,81200,0
20240619,173400,1930563056400,81200,81200,81200,81200,0
20240619,173300,1930563056400,81200,81200,81200,81200,0
20240619,173200,1930563056400,81200,81200,81200,81200,0
20240619,173100,1930563056400,81200,81200,81200,81200,0
20240619,173000,1930563056400,81200,81200,81200,81200,0
20240619,172900,1930563056400,81200,81200,81200,81200,0
20240619,172800,1930563056400,81200,81200,81200,81200,0
20240619,172700,1930563056400,81200,81200,81200,81200,0
20240619,172600,1930563056400,81200,81200,81200,81200,0
20240619,172500,1930563056400,81200,81200,81200,81200,0
20240619,172400,1930563056400,81200,81200,81200,81200,0
20240619,172300,1930563056400,81200,81200,81200,81200,0
20240619,172200,1930563056400,81200,81200,81200,81200,0
20240619,172100,1930563056400,81200,81200,81200,81200,0
20240619,172000,1930563056400,81200,81200,81200,81200,0
20240619,171900,1930563056400,81200,81200,81200,81200,0
20240619,171800,1930563056400,81200,81200,81200,81200,0
20240619,171700,1930563056400,81200,81200,81200,81200,0
20240619,171600,1930563056400,81200,81200,81200,81200,1189739
20240619,171500,1930563056400,81200,81200,81200,81200,0
20240619,171400,1930563056400,81200,81200,81200,81200,0
20240619,171300,1930563056400,81200,81200,81200,81200,0
20240619,171200,1930563056400,81200,81200,81200,81200,0
20240619,171100,1930563056400,81200,81200,81200,81200,0
20240619,171000,1930563056400,81200,81200,81200,81200,0
20240619,170900,1930563056400,81200,81200,81200,81200,0
20240619,170800,1930563056400,81200,81200,81200,81200,0
20240619,170700,1930563056400,81200,81200,81200,81200,0
20240619,170600,1930563056400,81200,81200,81200,81200,0
20240619,170500,1930563056400,81200,81200,81200,81200,0
20240619,170400,1930563056400,81200,81200,81200,81200,0
20240619,170300,1930563056400,81200,81200,81200,81200,0
20240619,170200,1930563056400,81200,81200,81200,81200,0
20240619,170100,1930563056400,81200,81200,81200,81200,0
20240619,170000,1930563056400,81200,81200,81200,81200,0
20240619,165900,1930563056400,81200,81200,81200,81200,0
20240619,165800,1930563056400,81200,81200,81200,81200,0
20240619,165700,1930563056400,81200,81200,81200,81200,0
20240619,165600,1930563056400,81200,81200,81200,81200,0
20240619,165500,1930563056400,81200,81200,81200,81200,0
20240619,165400,1930563056400,81200,81200,81200,81200,0
20240619,165300,1930563056400,81200,81200,81200,81200,0
20240619,165200,1930563056400,81200,81200,81200,81200,0
20240619,165100,1930563056400,81200,81200,81200,81200,0
20240619,165000,1930563056400,81200,81200,81200,81200,0
20240619,164900,1930563056400,81200,81200,81200,81200,0
20240619,164800,1930563056400,81200,81200,81200,81200,0
20240619,164700,1930563056400,81200,81200,81200,81200,0
20240619,164600,1930563056400,81200,81200,81200,81200,1189739
20240619,164500,1930563056400,81200,81200,81200,81200,0
20240619,164400,1930563056400,81200,81200,81200,81200,0
20240619,164300,1930563056400,81200,81200,81200,81200,0
20240619,164200,1930563056400,81200,81200,81200,81200,0
20240619,164100,1930563056400,81200,81200,81200,81200,0
20240619,164000,1930563056400,81200,81200,81200,81200,0
20240619,163900,1930563056400,81200,81200,81200,81200,0
20240619,163800,1930563056400,81200,81200,81200,81200,0
20240619,163700,1930563056400,81200,81200,81200,81200,0
20240619,163600,1930563056400,81200,81200,81200,81200,0
20240619,163500,1930563056400,81200,81200,81200,81200,0
20240619,163400,1930563056400,81200,81200,81200,81200,0
20240619,163300,1930563056400,81200,81200,81200,81200,0
20240619,163200,1930563056400,81200,81200,81200,81200,0
20240619,163100,1930563056400,81200,81200,81200,81200,0
20240619,163000,1930563056400,81200,81200,81200,81200,0
20240619,162900,1930563056400,81200,81200,81200,81200,0
20240619,162800,1930563056400,81200,81200,81200,81200,0
20240619,162700,1930563056400,81200,81200,81200,81200,0
20240619,162600,1930563056400,81200,81200,81200,81200,0
20240619,162500,1930563056400,81200,81200,81200,81200,0
20240619,162400,1930563056400,81200,81200,81200,81200,0
20240619,162300,1930563056400,81200,81200,81200,81200,0
20240619,162200,1930563056400,81200,81200,81200,81200,0
20240619,162100,1930563056400,81200,81200,81200,81200,0
20240619,162000,1930563056400,81200,81200,81200,81200,0
20240619,161900,1930563056400,81200,81200,81200,81200,0
20240619,161800,1930563056400,81200,81200,81200,81200,0
20240619,161700,1930563056400,81200,81200,81200,81200,0
20240619,161600,1930563056400,81200,81200,81200,81200,1189739
20240619,161500,1930563056400,81200,81200,81200,81200,0
20240619,161400,1930563056400,81200,81200,81200,81200,0
20240619,161300,1930563056400,81200,81200,81200,81200,0
20240619,161200,1930563056400,81200,81200,81200,81200,0
20240619,161100,1930563056400,81200,81200,81200,81200,0
20240619,161000,1930563056400,81200,81200,81200,81200,0
20240619,160900,1930563056400,81200,81200,81200,81200,0
20240619,160800,1930563056400,81200,81200,81200,81200,0
20240619,160700,1930563056400,81200,81200,81200,81200,0
20240619,160600,1930563056400,81200,81200,81200,81200,0
20240619,160500,1930563056400,81200,81200,81200,81200,0
20240619,160400,1930563056400,81200,81200,81200,81200,0
20240619,160300,1930563056400,81200,81200,81200,81200,0
20240619,160200,1930563056400,81200,81200,81200,81200,0
20240619,160100,1930563056400,81200,81200,81200,81200,0
20240619,160000,1930563056400,81200,81200,81200,81200,0
20240619,155900,1930563056400,81200,81200,81200,81200,0
20240619,155800,1930563056400,81200,81200,81200,81200,0
20240619,155700,1930563056400,81200,81200,81200,81200,0
20240619,155600,1930563056400,81200,81200,81200,81200,0
20240619,155500,1930563056400,81200,81200,81200,81200,0
20240619,155400,1930563056400,81200,81200,81200,81200,0
20240619,155300,1930563056400,81200,81200,81200,81200,0
20240619,155200,1930563056400,81200,81200,81200,81200,0
20240619,155100,1930563056400,81200,81200,81200,81200,0
20240619,155000,1930563056400,81200,81200,81200,81200,0
20240619,154900,1930563056400,81200,81200,81200,81200,0
20240619,154800,1930563056400,81200,81200,81200,81200,0
20240619,154700,1930563056400,81200,81200,81200,81200,0
20240619,154600,1930563056400,81200,81200,81200,81200,1189739
20240619,154500,1930563056400,81200,81200,81200,81200,0
20240619,154400,1930563056400,81200,81200,81200,81200,0
20240619,154300,1930563056400,81200,81200,81200,81200,0
20240619,154200,1930563056400,81200,81200,81200,81200,0
20240619,154100,1930563056400,81200,81200,81200,81200,0
20240619,154000,1930563056400,81200,81200,81200,81200,0
20240619,153900,1930563056400,81200,81200,81200,81200,0
20240619,153800,1930563056400,81200,81200,81200,81200,0
20240619,153700,1930563056400,81200,81200,81200,81200,0
20240619,153600,1930563056400,81200,81200,81200,81200,0
20240619,153500,1930563056400,81200,81200,81200,81200,0
20240619,153400,1930563056400,81200,81200,81200,81200,0
20240619,153300,1930563056400,81200,81200,81200,81200,0
20240619,153200,1930563056400,81200,81200,81200,81200,0
20240619,153100,1930563056400,81200,81200,81200,81200,0
20240619,153000,1930563056400,81200,81200,81200,81200,1189739
20240619,152900,1833956249600,81400,81400,81400,81400,0
20240619,152800,1833956249600,81400,81400,81400,81400,0
20240619,152700,1833956249600,81400,81400,81400,81400,0
20240619,152600,1833956249600,81400,81400,81400,81400,0
20240619,152500,1833956249600,81400,81400,81400,81400,0
20240619,152400,1833956249600,81400,81400,81400,81400,0
20240619,152300,1833956249600,81400,81400,81400,81400,0
20240619,152200,1833956249600,81400,81400,81400,81400,0
20240619,152100,1833956249600,81400,81400,81400,81400,0
20240619,152000,1833956249600,81400,81400,81400,81400,0
20240619,151900,1833956249600,81400,81300,81400,81300,79031
20240619,151800,1827524212400,81400,81400,81400,81300,162279
20240619,151700,1814315587400,81400,81300,81400,81300,65918
20240619,151600,1808950893400,81400,81400,81400,81300,50429
20240619,151500,1804846672300,81400,81300,81400,81300,43688
20240619,151400,1801291757200,81300,81300,81400,81200,194588
20240619,151300,1785467854100,81300,81300,81300,81200,149090
20240619,151200,1773348221300,81200,81300,81300,81200,26331
20240619,151100,1771208550000,81200,81200,81300,81200,25915
20240619,151000,1769102766000,81300,81200,81300,81200,30502
20240619,150900,1766624371600,81300,81200,81300,81200,19585
20240619,150800,1765033026500,81200,81300,81300,81200,30289
20240619,150700,1762571226000,81200,81300,81300,81200,19751
20240619,150600,1760966508400,81200,81300,81300,81200,20471
20240619,150500,1759302859700,81300,81300,81300,81200,26257
20240619,150400,1757168989200,81200,81300,81300,81200,20534
20240619,150300,1755500620400,81300,81200,81300,81200,16714
20240619,150200,1754142255100,81200,81300,81300,81200,20650
20240619,150100,1752464416300,81200,81100,81300,81100,139646
20240619,150000,1741124162100,81100,81200,81200,81100,46140
20240619,145900,1737378590300,81100,81100,81200,81100,27336
20240619,145800,1735159862900,81200,81200,81200,81100,19648
20240619,145700,1733565432400,81200,81100,81200,81100,19461
20240619,145600,1731986413100,81100,81100,81200,81100,22830
20240619,145500,1730133909200,81100,81100,81200,81100,26353
20240619,145400,1727995424000,81100,81100,81200,81100,48099
20240619,145300,1724091648200,81100,81200,81200,81100,18944
20240619,145200,1722553986100,81200,81100,81200,81100,22920
20240619,145100,1720694140000,81200,81100,81200,81100,54567
20240619,145000,1716264009800,81100,81100,81200,81100,13114
20240619,144900,1715200013000,81200,81100,81200,81100,10945
20240619,144800,1714312033400,81200,81200,81300,81100,39833
20240619,144700,1711078000700,81200,81300,81300,81100,129402
20240619,144600,1700570180700,81300,81100,81300,81100,297985
20240619,144500,1676375169400,81200,81100,81200,81100,15077
20240619,144400,1675151846900,81100,81100,81200,81100,15299
20240619,144300,1673910354900,81100,81200,81200,81100,22736
20240619,144200,1672065493700,81100,81100,81200,81100,20230
20240619,144100,1670423882400,81100,81100,81200,81100,25715
20240619,144000,1668337014700,81200,81100,81200,81100,16183
20240619,143900,1667023984400,81100,81200,81200,81100,17861
20240619,143800,1665574896800,81100,81200,81200,81100,18921
20240619,143700,1664039423100,81100,81200,81200,81100,16478
20240619,143600,1662702634100,81100,81100,81200,81100,9916
20240619,143500,1661898235800,81100,81100,81200,81100,15569
20240619,143400,1660635220600,81100,81200,81200,81100,42875
20240619,143300,1657157750900,81100,81100,81200,81100,21946
20240619,143200,1655377645100,81200,81100,81200,81100,10199
20240619,143100,1654550260300,81200,81100,81200,81100,8995
20240619,143000,1653820574300,81100,81000,81200,81000,91681
20240619,142900,1646384917500,81000,81100,81200,81000,257639
20240619,142800,1625490731500,81200,81100,81200,81100,29353
20240619,142700,1623107813300,81200,81100,81200,81100,11332
20240619,142600,1622188338400,81200,81200,81200,81100,10884
20240619,142500,1621305196000,81100,81100,81200,81100,35346
20240619,142400,1618436640600,81200,81100,81200,81100,8425
20240619,142300,1617753032600,81200,81200,81200,81100,9334
20240619,142200,1616995615800,81100,81100,81200,81100,7524
20240619,142100,1616385200200,81200,81100,81200,81100,11615
20240619,142000,1615442742300,81200,81200,81200,81100,9624
20240619,141900,1614661797300,81200,81100,81200,81100,21645
20240619,141800,1612904849500,81200,81100,81200,81100,14556
20240619,141700,1611724004900,81100,81200,81200,81100,23200
20240619,141600,1609841762900,81100,80900,81200,80900,421687
20240619,141500,1575671157100,81000,81000,81000,80900,17179
20240619,141400,1574280732800,81000,80900,81000,80900,10076
20240619,141300,1573465016900,80900,81000,81000,80900,10128
20240619,141200,1572645242000,81000,80900,81000,80900,22208
20240619,141100,1570847119100,81000,80900,81000,80900,16542
20240619,141000,1569507711500,80900,80900,81000,80900,10424
20240619,140900,1568663767700,81000,80900,81000,80900,9862
20240619,140800,1567865512100,80900,81000,81000,80900,9629
20240619,140700,1567086126000,81000,80900,81000,80900,6626
20240619,140600,1566549792800,81000,80900,81000,80900,12844
20240619,140500,1565510025800,81000,80900,81000,80900,7060
20240619,140400,1564938706200,80900,80900,81000,80900,16426
20240619,140300,1563609686800,81000,80900,81000,80900,8446
20240619,140200,1562926000100,80900,80900,81000,80900,6067
20240619,140100,1562435066700,80900,80900,81000,80800,41229
20240619,140000,1559099325900,80800,80900,81000,80800,64984
20240619,135900,1553842085300,80900,80900,81000,80900,13956
20240619,135800,1552712860200,80900,80900,81000,80900,30304
20240619,135700,1550260952600,81000,81000,81000,80900,34098
20240619,135600,1547502320900,80900,80900,81000,80900,10723
20240619,135500,1546634649300,81000,80800,81000,80800,79988
20240619,135400,1540164249000,80800,80800,81000,80800,76522
20240619,135300,1533973867600,80900,80900,81000,80800,166990
20240619,135200,1520464323100,80900,80900,81000,80900,12052
20240619,135100,1519489008900,81000,80900,81000,80900,7600
20240619,135000,1518874020300,81000,80900,81000,80900,8996
20240619,134900,1518145991900,81000,80900,81000,80900,32082
20240619,134800,1515550352500,81000,81000,81000,80900,20300
20240619,134700,1513907913800,81000,80900,81000,80900,19679
20240619,134600,1512315735500,81000,81000,81000,80900,36903
20240619,134500,1509329924700,81000,80900,81000,80900,14791
20240619,134400,1508132901500,81000,80900,81000,80900,20240
20240619,134300,1506494410500,80900,80900,81000,80900,9886
20240619,134200,1505694337700,81000,80900,81000,80900,9447
20240619,134100,1504929805100,80900,81000,81000,80900,6953
20240619,134000,1504367209700,81000,80900,81000,80900,7614
20240619,133900,1503750878900,81000,80900,81000,80900,8109
20240619,133800,1503094500800,81000,80900,81000,80900,9860
20240619,133700,1502296439500,81000,81000,81000,80900,8224
20240619,133600,1501630751400,81000,80900,81000,80900,3830
20240619,133500,1501320786500,81000,80900,81000,80900,8152
20240619,133400,1500660888200,81000,80900,81000,80900,11499
20240619,133300,1499730454900,81000,80900,81000,80900,6590
20240619,133200,1499197158900,80900,80900,81000,80900,15667
20240619,133100,1497929390900,81000,80900,81000,80900,8313
20240619,133000,1497256659000,80900,80900,81000,80900,28452
20240619,132900,1494954701000,81000,80800,81000,80800,36823
20240619,132800,1491975991200,80900,80800,80900,80800,10073
20240619,132700,1491161821500,80900,80900,81000,80800,14801
20240619,132600,1489964716200,80900,80900,81000,80900,16906
20240619,132500,1488596902800,81000,80900,81000,80900,71995
20240619,132400,1482772360600,80900,81000,81000,80900,15582
20240619,132300,1481511673800,81000,81000,81000,80900,5768
20240619,132200,1481044907100,80900,81000,81000,80900,9161
20240619,132100,1480303517700,81000,80900,81000,80900,7681
20240619,132000,1479681926300,80900,81000,81100,80900,63151
20240619,131900,1474566975000,81100,81100,81100,81000,12598
20240619,131800,1473546146700,81100,81100,81100,81000,9485
20240619,131700,1472777604400,81000,81100,81100,81000,5705
20240619,131600,1472315217000,81100,81200,81200,81000,68059
20240619,131500,1466795633600,81100,81100,81200,81000,119408
20240619,131400,1457111961200,81000,81100,81100,81000,16090
20240619,131300,1455808296900,81000,81100,81100,81000,9854
20240619,131200,1455009739300,81100,81100,81100,81000,9349
20240619,131100,1454252285300,81000,81000,81100,81000,6986
20240619,131000,1453686247400,81100,81000,81100,81000,6185
20240619,130900,1453185026000,81000,81100,81100,81000,7549
20240619,130800,1452573320500,81100,81000,81100,80900,46606
20240619,130700,1448798095100,81000,81000,81100,80900,35194
20240619,130600,1445947663500,81100,81100,81100,81000,56332
20240619,130500,1441384573900,81100,81100,81100,81000,11378
20240619,130400,1440462773900,81000,81000,81100,81000,5572
20240619,130300,1440011135700,81000,81000,81100,81000,10133
20240619,130200,1439190102900,81000,81100,81100,81000,14780
20240619,130100,1437992794000,81100,81000,81100,81000,10417
20240619,130000,1437148452700,81100,81000,81100,81000,10613
20240619,125900,1436288590100,81000,81000,81100,81000,10119
20240619,125800,1435468824900,81000,81100,81100,81000,6320
20240619,125700,1434956597500,81000,81200,81200,81000,16102
20240619,125600,1433650898200,81200,81100,81200,81100,23140
20240619,125500,1431773964100,81100,81100,81200,81100,16754
20240619,125400,1430414499600,81200,81200,81200,81100,14694
20240619,125300,1429222482100,81100,81100,81200,81100,77307
20240619,125200,1422945526800,81100,81100,81200,81100,7371
20240619,125100,1422347501100,81100,81100,81200,81000,66715
20240619,125000,1416936685000,81200,81100,81200,81000,112683
20240619,124900,1407798107200,81000,81000,81100,81000,28421
20240619,124800,1405493774500,81100,81000,81100,80900,239767
20240619,124700,1386072662700,81000,81000,81000,80900,7581
20240619,124600,1385459122700,81000,80900,81000,80900,9530
20240619,124500,1384687820600,81000,80800,81000,80800,141316
20240619,124400,1373255099100,80800,80800,80900,80700,100523
20240619,124300,1365134814600,80800,80700,80900,80700,140219
20240619,124200,1353805560800,80700,80800,80800,80700,8772
20240619,124100,1353097357600,80700,80700,80800,80500,171780
20240619,124000,1339245224200,80700,80700,80700,80600,12043
20240619,123900,1338274271500,80700,80700,80700,80600,15778
20240619,123800,1337002234100,80600,80600,80700,80600,8512
20240619,123700,1336315711200,80600,80700,80700,80600,37997
20240619,123600,1333250085900,80600,80700,80700,80600,9261
20240619,123500,1332503428400,80600,80600,80700,80600,8773
20240619,123400,1331796186500,80700,80600,80700,80600,10676
20240619,123300,1330935478500,80700,80700,80700,80600,15334
20240619,123200,1329698698900,80700,80700,80800,80600,144777
20240619,123100,1318016636100,80800,80700,80800,80700,12517
20240619,123000,1317006085200,80700,80700,80800,80700,8849
20240619,122900,1316291703500,80800,80800,80800,80700,12251
20240619,122800,1315302615400,80700,80800,80800,80700,11450
20240619,122700,1314377961700,80700,80800,80800,80700,20110
20240619,122600,1312753628100,80700,80700,80800,80700,11885
20240619,122500,1311793780600,80700,80800,80800,80700,10799
20240619,122400,1310922038600,80800,80800,80900,80700,40920
20240619,122300,1307616426400,80800,80900,80900,80700,66700
20240619,122200,1302227924700,80900,80900,80900,80800,11257
20240619,122100,1301317877400,80900,80800,80900,80800,7050
20240619,122000,1300747897600,80900,80900,80900,80800,9978
20240619,121900,1299941040700,80900,80900,80900,80800,16409
20240619,121800,1298613925900,80800,80900,80900,80800,65625
20240619,121700,1293305171600,80900,80800,80900,80800,16236
20240619,121600,1291992574500,80900,80800,80900,80800,9362
20240619,121500,1291235927600,80900,80900,80900,80800,18160
20240619,121400,1289768440000,80800,80900,80900,80800,11793
20240619,121300,1288815413800,80900,80800,80900,80800,6513
20240619,121200,1288289019700,80800,80900,80900,80800,16498
20240619,121100,1286955796100,80900,80900,81000,80800,66157
20240619,121000,1281604080900,80900,80900,81000,80900,18214
20240619,120900,1280130421000,81000,80900,81000,80900,11041
20240619,120800,1279237055600,80900,81000,81000,80900,21228
20240619,120700,1277519015200,81000,81000,81000,80900,11054
20240619,120600,1276624545900,80900,80900,81000,80900,18743
20240619,120500,1275107906600,80900,80900,81000,80900,6230
20240619,120400,1274603650800,80900,80900,81000,80900,13673
20240619,120300,1273497146100,80900,81000,81000,80900,9587
20240619,120200,1272721210600,80900,81000,81000,80900,7556
20240619,120100,1272109609700,80900,80900,81000,80900,9955
20240619,120000,1271303839300,81000,80900,81000,80900,7585
20240619,115900,1270689903300,80900,80900,81000,80900,7785
20240619,115800,1270059876100,80900,81000,81000,80900,7171
20240619,115700,1269479490100,81000,80900,81000,80900,16746
20240619,115600,1268124356400,80900,80800,81000,80800,197238
20240619,115500,1252164079800,80800,80900,80900,80800,11516
20240619,115400,1251233200300,80900,80800,80900,80800,13492
20240619,115300,1250142550000,80800,80900,80900,80800,10311
20240619,115200,1249309093800,80900,80900,80900,80800,14037
20240619,115100,1248174252100,80800,80900,80900,80800,7869
20240619,115000,1247538076400,80900,80800,80900,80800,8033
20240619,114900,1246888771700,80800,80900,80900,80700,14339
20240619,114800,1245729536700,80800,80800,80900,80700,18199
20240619,114700,1244258979000,80700,80800,80900,80700,37748
20240619,114600,1241208818000,80900,80900,80900,80800,18526
20240619,114500,1239711590500,80800,80800,80900,80800,17112
20240619,114400,1238328655400,80800,80800,80900,80800,14566
20240619,114300,1237151252600,80800,80900,80900,80800,10263
20240619,114200,1236321264600,80900,80800,81000,80800,79370
20240619,114100,1229900617300,80800,80700,80900,80700,98431
20240619,114000,1221948485700,80800,80700,80800,80700,11591
20240619,113900,1221012921900,80700,80700,80800,80700,161211
20240619,113800,1208003017700,80700,80800,80800,80700,25583
20240619,113700,1205938008600,80700,80700,80800,80700,15395
20240619,113600,1204694878600,80800,80800,80900,80700,144210
20240619,113500,1193042627300,80800,80900,81000,80800,77213
20240619,113400,1186796335700,81000,81100,81100,80900,80002
20240619,113300,1180315678700,81100,81000,81100,81000,13628
20240619,113200,1179211263900,81000,81000,81100,81000,8661
20240619,113100,1178509575800,81000,81000,81100,81000,7631
20240619,113000,1177891312000,81100,81000,81100,81000,9227
20240619,112900,1177143700000,81100,81000,81100,81000,7279
20240619,112800,1176553891000,81000,81000,81100,81000,9001
20240619,112700,1175824645100,81100,81000,81100,81000,6464
20240619,112600,1175300768500,81000,81000,81100,81000,11968
20240619,112500,1174331163400,81100,81100,81100,81000,11508
20240619,112400,1173398707100,81000,80900,81100,80900,73660
20240619,112300,1167432547100,80900,81000,81000,80900,10746
20240619,112200,1166562879500,80900,80900,81000,80900,6888
20240619,112100,1166005377100,80900,80900,81000,80900,11115
20240619,112000,1165106010100,80900,81000,81100,80900,65742
20240619,111900,1159780783000,81000,81000,81100,81000,15264
20240619,111800,1158543988200,81000,81200,81200,81000,17168
20240619,111700,1157151881300,81100,81100,81200,81100,7925
20240619,111600,1156508903900,81100,81100,81200,81100,42743
20240619,111500,1153041978500,81100,81200,81200,81100,9109
20240619,111400,1152302958900,81100,81100,81200,81100,9924
20240619,111300,1151497740200,81200,81200,81200,81100,6222
20240619,111200,1150992826600,81100,81200,81200,81100,8104
20240619,111100,1150335389300,81200,81100,81200,81100,12268
20240619,111000,1149339938100,81100,81100,81200,81100,14208
20240619,110900,1148186846800,81100,81300,81300,81100,60086
20240619,110800,1143307981000,81200,81300,81300,81200,11166
20240619,110700,1142400923900,81300,81200,81300,81200,8327
20240619,110600,1141724332400,81200,81300,81300,81200,19170
20240619,110500,1140166936500,81300,81300,81300,81200,7570
20240619,110400,1139551905200,81200,81200,81300,81200,8003
20240619,110300,1138901847200,81300,81200,81300,81200,19071
20240619,110200,1137352889000,81200,81300,81300,81200,14545
20240619,110100,1136171375600,81300,81200,81300,81200,7902
20240619,110000,1135529275400,81200,81400,81400,81200,83369
20240619,105900,1128751170600,81400,81200,81400,81100,242687
20240619,105800,1109036081200,81200,81200,81200,81100,14150
20240619,105700,1107887906800,81200,81100,81200,81100,9731
20240619,105600,1107098168600,81200,81200,81200,81100,10799
20240619,105500,1106221733000,81200,81100,81200,81100,15123
20240619,105400,1104994648700,81200,81200,81200,81100,8575
20240619,105300,1104298758800,81100,81200,81200,81100,11733
20240619,105200,1103346489300,81100,81100,81200,81100,8108
20240619,105100,1102688576500,81100,81100,81200,81100,12868
20240619,105000,1101644657100,81200,81100,81200,81100,9473
20240619,104900,1100876066100,81100,81100,81200,81100,10010
20240619,104800,1100063717600,81200,81200,81300,81100,78260
20240619,104700,1093708393600,81200,81200,81300,81200,17246
20240619,104600,1092307109500,81200,81300,81300,81200,33729
20240619,104500,1089565346900,81300,81300,81300,81200,12552
20240619,104400,1088545240900,81200,81300,81300,81200,11692
20240619,104300,1087594998300,81200,81300,81300,81200,26913
20240619,104200,1085407480100,81300,81300,81300,81200,10732
20240619,104100,1084535395900,81300,81200,81300,81200,38427
20240619,104000,1081411567800,81200,81100,81300,81100,46126
20240619,103900,1077665693900,81100,81300,81300,81100,85106
20240619,103800,1070755084500,81300,81200,81300,81200,33833
20240619,103700,1068005755300,81300,81200,81300,81100,105958
20240619,103600,1059400539800,81200,81100,81200,81100,24408
20240619,103500,1057419031500,81200,81100,81200,81000,51614
20240619,103400,1053232914100,81100,81000,81100,80900,308870
20240619,103300,1028206811100,80900,80900,81000,80900,16867
20240619,103200,1026841809000,81000,81000,81000,80900,16647
20240619,103100,1025494609500,80900,80900,81000,80900,13991
20240619,103000,1024362154600,81000,80900,81000,80900,27491
20240619,102900,1022136156000,81000,81000,81000,80900,10378
20240619,102800,1021296237900,81000,80900,81000,80900,19311
20240619,102700,1019733439300,80900,80900,81000,80900,27937
20240619,102600,1017472943000,80900,80900,81000,80900,17806
20240619,102500,1016032190500,81000,80900,81000,80900,10291
20240619,102400,1015199434500,81000,80900,81000,80900,14643
20240619,102300,1014014360300,81000,80900,81000,80900,11019
20240619,102200,1013122725800,81000,80900,81000,80900,11477
20240619,102100,1012194084300,80900,81000,81000,80900,15792
20240619,102000,1010916073000,81000,80900,81000,80900,13889
20240619,101900,1009791943800,80900,80900,81000,80900,8878
20240619,101800,1009073358100,80900,80900,81000,80900,13484
20240619,101700,1007982344600,81000,81000,81000,80900,15814
20240619,101600,1006702614700,80900,80900,81000,80800,70670
20240619,101500,1000985693200,80900,81000,81000,80900,61691
20240619,101400,995994471400,81000,80900,81000,80900,49133
20240619,101300,992017389900,81000,81000,81000,80900,18699
20240619,101200,990503380500,80900,80900,81000,80800,119979
20240619,101100,980796991900,80900,80900,81000,80800,132278
20240619,101000,970095491900,80900,81000,81000,80900,19043
20240619,100900,968554578500,81000,80900,81000,80900,27789
20240619,100800,966305530100,80900,80900,81000,80900,27373
20240619,100700,964090652100,80900,81000,81000,80900,35651
20240619,100600,961205815100,81000,81100,81200,80900,174030
20240619,100500,947103773100,81100,81100,81200,81000,94203
20240619,100400,939466971800,81100,81100,81100,81000,27941
20240619,100300,937202140600,81100,81200,81200,81000,174833
20240619,100200,923022513800,81200,81200,81200,81100,46651
20240619,100100,919235869100,81200,81400,81500,81200,73884
20240619,100000,913229658900,81400,81400,81500,81300,110175
20240619,095900,904261315200,81400,81400,81500,81400,19247
20240619,095800,902694160700,81400,81300,81500,81300,167470
20240619,095700,889062122700,81400,81400,81400,81300,27718
20240619,095600,886806801100,81400,81400,81400,81300,26518
20240619,095500,884648642500,81400,81400,81400,81300,16184
20240619,095400,883331691900,81400,81400,81400,81300,28694
20240619,095300,880996536900,81400,81300,81400,81200,204268
20240619,095200,864385429800,81300,81200,81300,81200,27050
20240619,095100,862187595100,81300,81200,81300,81200,20785
20240619,095000,860498587700,81300,81200,81300,81200,13299
20240619,094900,859417906600,81200,81200,81300,81200,16294
20240619,094800,858094206900,81200,81200,81300,81200,10235
20240619,094700,857262735000,81200,81300,81300,81200,29877
20240619,094600,854836419200,81200,81200,81300,81100,119889
20240619,094500,845102706800,81100,81100,81200,81100,30597
20240619,094400,842620086300,81200,81300,81300,81100,73663
20240619,094300,836638358400,81300,81100,81300,81100,48195
20240619,094200,832724897400,81200,81100,81200,81100,62909
20240619,094100,827618136100,81100,81200,81300,81100,89295
20240619,094000,820366921300,81200,81300,81300,81200,10623
20240619,093900,819504083900,81300,81400,81400,81200,129957
20240619,093800,808938665700,81300,81300,81400,81300,29346
20240619,093700,806552535800,81300,81400,81400,81300,20212
20240619,093600,804908663400,81300,81400,81400,81300,12298
20240619,093500,803908255200,81300,81400,81400,81200,236066
20240619,093400,784716649000,81400,81400,81400,81300,26201
20240619,093300,782585413700,81300,81500,81500,81300,46535
20240619,093200,778799209100,81400,81300,81500,81200,192319
20240619,093100,763153422700,81300,81300,81300,81200,69575
20240619,093000,757500361800,81200,81400,81400,81200,135029
20240619,092900,746523621800,81300,81400,81500,81300,77177
20240619,092800,740240952400,81500,81600,81600,81400,103440
20240619,092700,731809322300,81500,81600,81600,81500,46337
20240619,092600,728031089100,81600,81600,81600,81500,43245
20240619,092500,724502924700,81500,81600,81600,81500,49005
20240619,092400,720505186500,81600,81300,81600,81300,279270
20240619,092300,697756808100,81300,81300,81400,81300,79795
20240619,092200,691268834300,81400,81400,81500,81300,138056
20240619,092100,680034852200,81400,81400,81500,81300,167158
20240619,092000,666427714600,81400,81500,81600,81400,173773
20240619,091900,652268637900,81600,81600,81700,81500,216115
20240619,091800,634632819500,81600,81600,81700,81600,83699
20240619,091700,627802074700,81600,81700,81800,81600,111310
20240619,091600,618709560200,81700,81700,81800,81700,40274
20240619,091500,615417752400,81800,81800,81800,81700,75156
20240619,091400,609275618200,81700,81700,81800,81700,80950
20240619,091300,602658330600,81700,81900,82000,81600,339564
20240619,091200,574879066100,82000,82000,82100,81900,113872
20240619,091100,565544785100,82000,81900,82000,81900,280232
20240619,091000,542571876000,81900,82100,82200,81900,300563
20240619,090900,517913925600,82100,82300,82400,82100,383472
20240619,090800,486366818800,82300,82300,82500,82300,505722
20240619,090700,444688425900,82300,82400,82400,82200,341163
20240619,090600,416593102300,82300,81900,82400,81900,1186942
20240619,090500,319119348100,81900,81800,82000,81700,528712
20240619,090400,275838950600,81800,81600,81800,81500,534015
20240619,090300,232227219600,81700,81700,81900,81600,507395
20240619,090200,190738854900,81700,81700,81800,81600,313515
20240619,090100,165119640100,81800,81100,81800,81100,853054
20240619,090000,95601989800,81100,81100,81200,81000,1178718