stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,184600,1615882366400,81600,81600,81600,81600,1446885
20240620,184500,1615882366400,81600,81600,81600,81600,0
20240620,184400,1615882366400,81600,81600,81600,81600,0
20240620,184300,1615882366400,81600,81600,81600,81600,0
20240620,184200,1615882366400,81600,81600,81600,81600,0
20240620,184100,1615882366400,81600,81600,81600,81600,0
20240620,184000,1615882366400,81600,81600,81600,81600,0
20240620,183900,1615882366400,81600,81600,81600,81600,0
20240620,183800,1615882366400,81600,81600,81600,81600,0
20240620,183700,1615882366400,81600,81600,81600,81600,0
20240620,183600,1615882366400,81600,81600,81600,81600,0
20240620,183500,1615882366400,81600,81600,81600,81600,0
20240620,183400,1615882366400,81600,81600,81600,81600,0
20240620,183300,1615882366400,81600,81600,81600,81600,0
20240620,183200,1615882366400,81600,81600,81600,81600,0
20240620,183100,1615882366400,81600,81600,81600,81600,0
20240620,183000,1615882366400,81600,81600,81600,81600,0
20240620,182900,1615882366400,81600,81600,81600,81600,0
20240620,182800,1615882366400,81600,81600,81600,81600,0
20240620,182700,1615882366400,81600,81600,81600,81600,0
20240620,182600,1615882366400,81600,81600,81600,81600,0
20240620,182500,1615882366400,81600,81600,81600,81600,0
20240620,182400,1615882366400,81600,81600,81600,81600,0
20240620,182300,1615882366400,81600,81600,81600,81600,0
20240620,182200,1615882366400,81600,81600,81600,81600,0
20240620,182100,1615882366400,81600,81600,81600,81600,0
20240620,182000,1615882366400,81600,81600,81600,81600,0
20240620,181900,1615882366400,81600,81600,81600,81600,0
20240620,181800,1615882366400,81600,81600,81600,81600,0
20240620,181700,1615882366400,81600,81600,81600,81600,0
20240620,181600,1615882366400,81600,81600,81600,81600,1446885
20240620,181500,1615882366400,81600,81600,81600,81600,0
20240620,181400,1615882366400,81600,81600,81600,81600,0
20240620,181300,1615882366400,81600,81600,81600,81600,0
20240620,181200,1615882366400,81600,81600,81600,81600,0
20240620,181100,1615882366400,81600,81600,81600,81600,0
20240620,181000,1615882366400,81600,81600,81600,81600,0
20240620,180900,1615882366400,81600,81600,81600,81600,0
20240620,180800,1615882366400,81600,81600,81600,81600,0
20240620,180700,1615882366400,81600,81600,81600,81600,0
20240620,180600,1615882366400,81600,81600,81600,81600,0
20240620,180500,1615882366400,81600,81600,81600,81600,0
20240620,180400,1615882366400,81600,81600,81600,81600,0
20240620,180300,1615882366400,81600,81600,81600,81600,0
20240620,180200,1615882366400,81600,81600,81600,81600,0
20240620,180100,1615882366400,81600,81600,81600,81600,0
20240620,180000,1615882366400,81600,81600,81600,81600,0
20240620,175900,1615882366400,81600,81600,81600,81600,0
20240620,175800,1615882366400,81600,81600,81600,81600,0
20240620,175700,1615882366400,81600,81600,81600,81600,0
20240620,175600,1615882366400,81600,81600,81600,81600,0
20240620,175500,1615882366400,81600,81600,81600,81600,0
20240620,175400,1615882366400,81600,81600,81600,81600,0
20240620,175300,1615882366400,81600,81600,81600,81600,0
20240620,175200,1615882366400,81600,81600,81600,81600,0
20240620,175100,1615882366400,81600,81600,81600,81600,0
20240620,175000,1615882366400,81600,81600,81600,81600,0
20240620,174900,1615882366400,81600,81600,81600,81600,0
20240620,174800,1615882366400,81600,81600,81600,81600,0
20240620,174700,1615882366400,81600,81600,81600,81600,0
20240620,174600,1615882366400,81600,81600,81600,81600,1446885
20240620,174500,1615882366400,81600,81600,81600,81600,0
20240620,174400,1615882366400,81600,81600,81600,81600,0
20240620,174300,1615882366400,81600,81600,81600,81600,0
20240620,174200,1615882366400,81600,81600,81600,81600,0
20240620,174100,1615882366400,81600,81600,81600,81600,0
20240620,174000,1615882366400,81600,81600,81600,81600,0
20240620,173900,1615882366400,81600,81600,81600,81600,0
20240620,173800,1615882366400,81600,81600,81600,81600,0
20240620,173700,1615882366400,81600,81600,81600,81600,0
20240620,173600,1615882366400,81600,81600,81600,81600,0
20240620,173500,1615882366400,81600,81600,81600,81600,0
20240620,173400,1615882366400,81600,81600,81600,81600,0
20240620,173300,1615882366400,81600,81600,81600,81600,0
20240620,173200,1615882366400,81600,81600,81600,81600,0
20240620,173100,1615882366400,81600,81600,81600,81600,0
20240620,173000,1615882366400,81600,81600,81600,81600,0
20240620,172900,1615882366400,81600,81600,81600,81600,0
20240620,172800,1615882366400,81600,81600,81600,81600,0
20240620,172700,1615882366400,81600,81600,81600,81600,0
20240620,172600,1615882366400,81600,81600,81600,81600,0
20240620,172500,1615882366400,81600,81600,81600,81600,0
20240620,172400,1615882366400,81600,81600,81600,81600,0
20240620,172300,1615882366400,81600,81600,81600,81600,0
20240620,172200,1615882366400,81600,81600,81600,81600,0
20240620,172100,1615882366400,81600,81600,81600,81600,0
20240620,172000,1615882366400,81600,81600,81600,81600,0
20240620,171900,1615882366400,81600,81600,81600,81600,0
20240620,171800,1615882366400,81600,81600,81600,81600,0
20240620,171700,1615882366400,81600,81600,81600,81600,0
20240620,171600,1615882366400,81600,81600,81600,81600,1446885
20240620,171500,1615882366400,81600,81600,81600,81600,0
20240620,171400,1615882366400,81600,81600,81600,81600,0
20240620,171300,1615882366400,81600,81600,81600,81600,0
20240620,171200,1615882366400,81600,81600,81600,81600,0
20240620,171100,1615882366400,81600,81600,81600,81600,0
20240620,171000,1615882366400,81600,81600,81600,81600,0
20240620,170900,1615882366400,81600,81600,81600,81600,0
20240620,170800,1615882366400,81600,81600,81600,81600,0
20240620,170700,1615882366400,81600,81600,81600,81600,0
20240620,170600,1615882366400,81600,81600,81600,81600,0
20240620,170500,1615882366400,81600,81600,81600,81600,0
20240620,170400,1615882366400,81600,81600,81600,81600,0
20240620,170300,1615882366400,81600,81600,81600,81600,0
20240620,170200,1615882366400,81600,81600,81600,81600,0
20240620,170100,1615882366400,81600,81600,81600,81600,0
20240620,170000,1615882366400,81600,81600,81600,81600,0
20240620,165900,1615882366400,81600,81600,81600,81600,0
20240620,165800,1615882366400,81600,81600,81600,81600,0
20240620,165700,1615882366400,81600,81600,81600,81600,0
20240620,165600,1615882366400,81600,81600,81600,81600,0
20240620,165500,1615882366400,81600,81600,81600,81600,0
20240620,165400,1615882366400,81600,81600,81600,81600,0
20240620,165300,1615882366400,81600,81600,81600,81600,0
20240620,165200,1615882366400,81600,81600,81600,81600,0
20240620,165100,1615882366400,81600,81600,81600,81600,0
20240620,165000,1615882366400,81600,81600,81600,81600,0
20240620,164900,1615882366400,81600,81600,81600,81600,0
20240620,164800,1615882366400,81600,81600,81600,81600,0
20240620,164700,1615882366400,81600,81600,81600,81600,0
20240620,164600,1615882366400,81600,81600,81600,81600,1446885
20240620,164500,1615882366400,81600,81600,81600,81600,0
20240620,164400,1615882366400,81600,81600,81600,81600,0
20240620,164300,1615882366400,81600,81600,81600,81600,0
20240620,164200,1615882366400,81600,81600,81600,81600,0
20240620,164100,1615882366400,81600,81600,81600,81600,0
20240620,164000,1615882366400,81600,81600,81600,81600,0
20240620,163900,1615882366400,81600,81600,81600,81600,0
20240620,163800,1615882366400,81600,81600,81600,81600,0
20240620,163700,1615882366400,81600,81600,81600,81600,0
20240620,163600,1615882366400,81600,81600,81600,81600,0
20240620,163500,1615882366400,81600,81600,81600,81600,0
20240620,163400,1615882366400,81600,81600,81600,81600,0
20240620,163300,1615882366400,81600,81600,81600,81600,0
20240620,163200,1615882366400,81600,81600,81600,81600,0
20240620,163100,1615882366400,81600,81600,81600,81600,0
20240620,163000,1615882366400,81600,81600,81600,81600,0
20240620,162900,1615882366400,81600,81600,81600,81600,0
20240620,162800,1615882366400,81600,81600,81600,81600,0
20240620,162700,1615882366400,81600,81600,81600,81600,0
20240620,162600,1615882366400,81600,81600,81600,81600,0
20240620,162500,1615882366400,81600,81600,81600,81600,0
20240620,162400,1615882366400,81600,81600,81600,81600,0
20240620,162300,1615882366400,81600,81600,81600,81600,0
20240620,162200,1615882366400,81600,81600,81600,81600,0
20240620,162100,1615882366400,81600,81600,81600,81600,0
20240620,162000,1615882366400,81600,81600,81600,81600,0
20240620,161900,1615882366400,81600,81600,81600,81600,0
20240620,161800,1615882366400,81600,81600,81600,81600,0
20240620,161700,1615882366400,81600,81600,81600,81600,0
20240620,161600,1615882366400,81600,81600,81600,81600,1446885
20240620,161500,1615882366400,81600,81600,81600,81600,0
20240620,161400,1615882366400,81600,81600,81600,81600,0
20240620,161300,1615882366400,81600,81600,81600,81600,0
20240620,161200,1615882366400,81600,81600,81600,81600,0
20240620,161100,1615882366400,81600,81600,81600,81600,0
20240620,161000,1615882366400,81600,81600,81600,81600,0
20240620,160900,1615882366400,81600,81600,81600,81600,0
20240620,160800,1615882366400,81600,81600,81600,81600,0
20240620,160700,1615882366400,81600,81600,81600,81600,0
20240620,160600,1615882366400,81600,81600,81600,81600,0
20240620,160500,1615882366400,81600,81600,81600,81600,0
20240620,160400,1615882366400,81600,81600,81600,81600,0
20240620,160300,1615882366400,81600,81600,81600,81600,0
20240620,160200,1615882366400,81600,81600,81600,81600,0
20240620,160100,1615882366400,81600,81600,81600,81600,0
20240620,160000,1615882366400,81600,81600,81600,81600,0
20240620,155900,1615882366400,81600,81600,81600,81600,0
20240620,155800,1615882366400,81600,81600,81600,81600,0
20240620,155700,1615882366400,81600,81600,81600,81600,0
20240620,155600,1615882366400,81600,81600,81600,81600,0
20240620,155500,1615882366400,81600,81600,81600,81600,0
20240620,155400,1615882366400,81600,81600,81600,81600,0
20240620,155300,1615882366400,81600,81600,81600,81600,0
20240620,155200,1615882366400,81600,81600,81600,81600,0
20240620,155100,1615882366400,81600,81600,81600,81600,0
20240620,155000,1615882366400,81600,81600,81600,81600,0
20240620,154900,1615882366400,81600,81600,81600,81600,0
20240620,154800,1615882366400,81600,81600,81600,81600,0
20240620,154700,1615882366400,81600,81600,81600,81600,0
20240620,154600,1615882366400,81600,81600,81600,81600,1446885
20240620,154500,1615882366400,81600,81600,81600,81600,0
20240620,154400,1615882366400,81600,81600,81600,81600,0
20240620,154300,1615882366400,81600,81600,81600,81600,0
20240620,154200,1615882366400,81600,81600,81600,81600,0
20240620,154100,1615882366400,81600,81600,81600,81600,0
20240620,154000,1615882366400,81600,81600,81600,81600,0
20240620,153900,1615882366400,81600,81600,81600,81600,0
20240620,153800,1615882366400,81600,81600,81600,81600,0
20240620,153700,1615882366400,81600,81600,81600,81600,0
20240620,153600,1615882366400,81600,81600,81600,81600,0
20240620,153500,1615882366400,81600,81600,81600,81600,0
20240620,153400,1615882366400,81600,81600,81600,81600,0
20240620,153300,1615882366400,81600,81600,81600,81600,0
20240620,153200,1615882366400,81600,81600,81600,81600,0
20240620,153100,1615882366400,81600,81600,81600,81600,0
20240620,153000,1615882366400,81600,81600,81600,81600,1446885
20240620,152900,1497816550400,81800,81800,81800,81800,0
20240620,152800,1497816550400,81800,81800,81800,81800,0
20240620,152700,1497816550400,81800,81800,81800,81800,0
20240620,152600,1497816550400,81800,81800,81800,81800,0
20240620,152500,1497816550400,81800,81800,81800,81800,0
20240620,152400,1497816550400,81800,81800,81800,81800,0
20240620,152300,1497816550400,81800,81800,81800,81800,0
20240620,152200,1497816550400,81800,81800,81800,81800,0
20240620,152100,1497816550400,81800,81800,81800,81800,0
20240620,152000,1497816550400,81800,81800,81800,81800,0
20240620,151900,1497816550400,81800,81800,81900,81800,43255
20240620,151800,1494276950300,81900,81900,81900,81800,82104
20240620,151700,1487553083700,81900,81900,81900,81800,22418
20240620,151600,1485718870500,81900,81900,81900,81800,55425
20240620,151500,1481184451000,81900,81900,81900,81800,17242
20240620,151400,1479773378200,81900,81900,81900,81800,29616
20240620,151300,1477349982500,81900,81900,81900,81800,17870
20240620,151200,1475887418800,81800,82000,82000,81800,173207
20240620,151100,1461701712900,81900,82000,82000,81900,24793
20240620,151000,1459670365500,82000,81900,82000,81900,14078
20240620,150900,1458516648500,82000,82000,82000,81900,13503
20240620,150800,1457409956800,82000,82000,82000,81900,25599
20240620,150700,1455311696300,82000,82000,82000,81900,23458
20240620,150600,1453389646200,82000,82000,82000,81900,25523
20240620,150500,1451297835400,82000,82000,82000,81900,17752
20240620,150400,1449843120500,81900,81900,82000,81800,76422
20240620,150300,1443582779200,81900,82000,82000,81800,114088
20240620,150200,1434239115500,82000,81900,82000,81900,40951
20240620,150100,1430883714500,82000,81900,82000,81900,139680
20240620,150000,1419440259300,82000,81900,82000,81900,27474
20240620,145900,1417188033300,81900,82000,82000,81900,41541
20240620,145800,1413782406700,82000,81900,82000,81900,33703
20240620,145700,1411020627400,82000,82000,82000,81900,38350
20240620,145600,1407878167600,81900,81900,82000,81900,33429
20240620,145500,1405138545700,82000,81900,82000,81900,25292
20240620,145400,1403065538500,81900,82000,82000,81900,37393
20240620,145300,1400000939800,81900,82000,82000,81900,24843
20240620,145200,1397964393700,82000,82000,82000,81900,29782
20240620,145100,1395523852700,82000,82000,82000,81900,26557
20240620,145000,1393346674600,82000,82000,82000,81900,43138
20240620,144900,1389810454100,82000,81900,82000,81900,49001
20240620,144800,1385792891800,81900,81900,82000,81900,18996
20240620,144700,1384235850700,81900,81900,82000,81900,18561
20240620,144600,1382714142400,82000,82000,82000,81900,16016
20240620,144500,1381401519400,81900,82000,82000,81900,9948
20240620,144400,1380586195500,81900,82000,82000,81900,11967
20240620,144300,1379605421000,82000,82000,82000,81900,16258
20240620,144200,1378273048700,82000,82000,82000,81900,15045
20240620,144100,1377039972300,81900,82000,82000,81900,28824
20240620,144000,1374678043300,81900,81800,82000,81800,196198
20240620,143900,1358609173000,81800,81800,81900,81800,23514
20240620,143800,1356684879200,81900,81900,81900,81800,12324
20240620,143700,1355675899100,81900,81900,81900,81800,15648
20240620,143600,1354394693300,81900,81900,81900,81800,10598
20240620,143500,1353527016500,81900,81800,81900,81800,12496
20240620,143400,1352504267300,81900,81800,81900,81800,15620
20240620,143300,1351226307600,81900,81900,81900,81800,11915
20240620,143200,1350251488300,81900,81900,82000,81800,38016
20240620,143100,1347136940600,82000,81900,82000,81800,101763
20240620,143000,1338802181500,81900,81900,82000,81800,362413
20240620,142900,1309119343600,82000,81900,82000,81900,29393
20240620,142800,1306710270200,82000,81900,82000,81900,20114
20240620,142700,1305062027500,82000,81900,82000,81900,28536
20240620,142600,1302723044700,82000,82000,82000,81900,14927
20240620,142500,1301499899300,82000,82000,82000,81900,9758
20240620,142400,1300700055300,82000,82000,82000,81900,17833
20240620,142300,1299238553600,82000,82000,82000,81900,11614
20240620,142200,1298287151800,82000,82000,82000,81900,15390
20240620,142100,1297026527600,81900,82000,82000,81900,13833
20240620,142000,1295893217400,81900,82100,82100,81900,263858
20240620,141900,1274256678300,82000,82100,82100,82000,20012
20240620,141800,1272614285300,82000,82000,82100,82000,20541
20240620,141700,1270928410000,82000,82000,82100,82000,27393
20240620,141600,1268680112300,82100,82000,82100,82000,14064
20240620,141500,1267525830900,82100,82000,82100,82000,12414
20240620,141400,1266507053400,82100,82000,82100,82000,25374
20240620,141300,1264424302000,82100,82100,82100,82000,16216
20240620,141200,1263093598700,82100,82000,82100,82000,13989
20240620,141100,1261945568900,82000,82100,82100,82000,13643
20240620,141000,1260826071000,82000,82100,82100,82000,16251
20240620,140900,1259492472400,82000,82100,82100,82000,12768
20240620,140800,1258444724800,82100,82100,82100,82000,26677
20240620,140700,1256255209000,82000,82100,82100,82000,27620
20240620,140600,1253988450600,82100,82100,82100,82000,97053
20240620,140500,1246021401500,82100,82000,82100,82000,70060
20240620,140400,1240270015000,82000,82100,82100,82000,20188
20240620,140300,1238613827900,82000,82100,82100,82000,39644
20240620,140200,1235360999200,82100,82000,82100,82000,101553
20240620,140100,1227024162300,82100,82000,82100,82000,22482
20240620,140000,1225179207200,82100,82000,82100,82000,17934
20240620,135900,1223707265900,82100,81900,82100,81900,961620
20240620,135800,1144853601600,82000,81900,82000,81900,39682
20240620,135700,1141600456500,82000,81900,82000,81900,14104
20240620,135600,1140444954000,82000,82000,82000,81900,15355
20240620,135500,1139187033400,82000,81900,82000,81900,9334
20240620,135400,1138422224300,82000,82000,82000,81900,23165
20240620,135300,1136524685300,82000,82000,82000,81900,26810
20240620,135200,1134328469300,82000,81900,82000,81900,17586
20240620,135100,1132887650800,81900,81900,82000,81900,28732
20240620,135000,1130534157000,82000,81900,82000,81900,24284
20240620,134900,1128544188000,81900,81900,82000,81900,13179
20240620,134800,1127464356300,81900,82000,82000,81900,10666
20240620,134700,1126590361200,82000,81900,82000,81900,9236
20240620,134600,1125833534700,81900,82000,82000,81900,16456
20240620,134500,1124484907500,82000,81900,82000,81900,10675
20240620,134400,1123610214000,82000,82000,82000,81900,14228
20240620,134300,1122444209600,81900,81900,82000,81900,8453
20240620,134200,1121751621300,81900,81900,82000,81900,11517
20240620,134100,1120807940800,82000,82000,82000,81900,11315
20240620,134000,1119880882000,81900,81900,82000,81900,13938
20240620,133900,1118739122000,82000,81900,82000,81900,6510
20240620,133800,1118205743600,81900,81900,82000,81900,9489
20240620,133700,1117428280900,81900,81900,82000,81900,6135
20240620,133600,1116925665600,81900,82000,82000,81900,7789
20240620,133500,1116287556600,81900,82000,82000,81900,182599
20240620,133400,1101332180100,81900,82000,82000,81900,12200
20240620,133300,1100332674800,81900,82000,82000,81900,11922
20240620,133200,1099355885800,82000,82000,82000,81900,8681
20240620,133100,1098644629300,82000,81900,82000,81900,9299
20240620,133000,1097882793200,82000,81900,82000,81900,5686
20240620,132900,1097416993100,81900,81900,82000,81900,32491
20240620,132800,1094755672800,81900,82000,82000,81900,12841
20240620,132700,1093703768600,81900,82000,82000,81900,6748
20240620,132600,1093150827900,81900,81800,82000,81800,206205
20240620,132500,1076263058800,81800,81800,81900,81800,6576
20240620,132400,1075725059300,81800,81800,81900,81800,4393
20240620,132300,1075365579500,81800,81800,81900,81700,42012
20240620,132200,1071929303800,81700,81900,81900,81700,132661
20240620,132100,1061077704100,81900,81800,81900,81800,9487
20240620,132000,1060301396200,81800,81900,81900,81800,9123
20240620,131900,1059554714600,81900,81900,81900,81800,7421
20240620,131800,1058947339400,81800,81900,81900,81800,12955
20240620,131700,1057886827200,81800,81900,81900,81800,24557
20240620,131600,1055875859500,81900,81900,81900,81800,9118
20240620,131500,1055129673100,81800,81700,81900,81700,79619
20240620,131400,1048616565600,81700,81700,81800,81700,6575
20240620,131300,1048079140600,81800,81800,81800,81700,24379
20240620,131200,1046085502200,81700,81800,81800,81700,7669
20240620,131100,1045458482900,81700,81700,81800,81700,6707
20240620,131000,1044910379800,81800,81800,81800,81700,7027
20240620,130900,1044336090700,81800,81800,81800,81700,3357
20240620,130800,1044061667200,81800,81700,81800,81700,26922
20240620,130700,1041862040500,81600,81700,81800,81600,84090
20240620,130600,1034991814400,81700,81700,81800,81700,6637
20240620,130500,1034449489000,81700,81700,81800,81700,33657
20240620,130400,1031699432800,81800,81800,81800,81700,4046
20240620,130300,1031368706900,81800,81700,81800,81700,4929
20240620,130200,1030965766200,81800,81900,81900,81700,105592
20240620,130100,1022329185200,81800,81900,81900,81800,10607
20240620,130000,1021460847800,81900,81800,81900,81800,11774
20240620,125900,1020497099300,81900,81700,81900,81700,182561
20240620,125800,1005563496300,81800,81800,81800,81700,5270
20240620,125700,1005132657300,81800,81700,81800,81700,32680
20240620,125600,1002459873500,81700,81700,81800,81700,9059
20240620,125500,1001719200000,81800,81800,81800,81700,8730
20240620,125400,1001005521800,81800,81800,81800,81700,8646
20240620,125300,1000298672500,81700,81700,81800,81700,6851
20240620,125200,999738556500,81700,81800,81800,81700,5926
20240620,125100,999254271600,81700,81800,81800,81700,8943
20240620,125000,998523207500,81700,81700,81800,81700,12365
20240620,124900,997512177700,81700,81700,81800,81700,8018
20240620,124800,996856889900,81800,81700,81800,81700,5999
20240620,124700,996366507500,81700,81700,81800,81700,6904
20240620,124600,995802306000,81700,81700,81800,81700,6898
20240620,124500,995238402100,81800,81700,81800,81700,7516
20240620,124400,994624052200,81700,81700,81800,81700,7091
20240620,124300,994044411100,81800,81700,81800,81700,23762
20240620,124200,992102633200,81800,81700,81800,81700,14606
20240620,124100,990908919500,81800,81800,81800,81700,11901
20240620,124000,989936306300,81800,81700,81800,81600,63034
20240620,123900,984786312600,81600,81700,81700,81600,5183
20240620,123800,984363190100,81600,81600,81700,81600,5140
20240620,123700,983943663700,81700,81700,81700,81600,5884
20240620,123600,983463378500,81700,81700,81700,81600,5575
20240620,123500,983008321100,81600,81700,81700,81600,4191
20240620,123400,982666266000,81600,81700,81700,81600,6135
20240620,123300,982165301300,81700,81600,81700,81600,9964
20240620,123200,981351611600,81700,81600,81700,81600,3646
20240620,123100,981053932000,81700,81600,81700,81600,11853
20240620,123000,980085854000,81700,81700,81700,81600,33872
20240620,122900,977319037500,81700,81600,81700,81600,2462
20240620,122800,977118066600,81600,81700,81700,81600,3743
20240620,122700,976812528700,81700,81600,81700,81600,2872
20240620,122600,976578116100,81600,81700,81700,81600,4118
20240620,122500,976241992700,81700,81600,81700,81500,71027
20240620,122400,970443404400,81700,81600,81700,81600,10207
20240620,122300,969610450500,81600,81700,81700,81600,10480
20240620,122200,968755129900,81600,81700,81800,81600,99787
20240620,122100,960602674100,81700,81800,81800,81700,10376
20240620,122000,959754362800,81700,81800,81800,81700,15636
20240620,121900,958475595100,81700,81700,81800,81700,5157
20240620,121800,958053948700,81700,81800,81800,81700,4981
20240620,121700,957646719500,81700,81700,81800,81600,39003
20240620,121600,954460217700,81600,81700,81700,81600,22117
20240620,121500,952653420400,81700,81600,81700,81600,4287
20240620,121400,952303329000,81600,81700,81700,81600,22705
20240620,121300,950448510900,81600,81700,81700,81600,7538
20240620,121200,949832845600,81600,81700,81700,81600,7404
20240620,121100,949228112600,81600,81700,81700,81600,63026
20240620,121000,944079055400,81700,81600,81700,81600,33809
20240620,120900,941317163300,81600,81700,81700,81600,7488
20240620,120800,940705747300,81700,81700,81700,81600,11709
20240620,120700,939749365000,81600,81600,81700,81600,9181
20240620,120600,938999734400,81700,81600,81700,81600,8365
20240620,120500,938316714600,81600,81600,81700,81600,8210
20240620,120400,937646251300,81700,81700,81700,81600,8666
20240620,120300,936938515400,81600,81500,81700,81500,79914
20240620,120200,930417493400,81500,81600,81600,81500,6342
20240620,120100,929900470000,81600,81600,81600,81500,11112
20240620,120000,928994442600,81600,81500,81600,81500,6167
20240620,115900,928491574900,81500,81600,81600,81500,27435
20240620,115800,926254815200,81500,81500,81600,81500,7508
20240620,115700,925642396600,81600,81500,81600,81500,8439
20240620,115600,924953976400,81600,81600,81600,81500,6331
20240620,115500,924437546000,81600,81500,81600,81500,9683
20240620,115400,923647961400,81600,81600,81600,81500,7229
20240620,115300,923058254300,81600,81500,81600,81500,4424
20240620,115200,922697412600,81600,81500,81600,81500,18982
20240620,115100,921148719000,81500,81600,81600,81500,9160
20240620,115000,920401571700,81600,81500,81600,81500,6639
20240620,114900,919860153200,81500,81500,81600,81500,8921
20240620,114800,919132686600,81600,81600,81600,81500,6987
20240620,114700,918562986300,81600,81500,81600,81400,41722
20240620,114600,915162362800,81400,81400,81500,81400,6431
20240620,114500,914638461600,81500,81400,81500,81400,3104
20240620,114400,914385675000,81500,81400,81500,81400,5285
20240620,114300,913955111600,81500,81500,81600,81400,18364
20240620,114200,912458600900,81500,81400,81600,81400,48465
20240620,114100,908508898500,81500,81500,81500,81400,3352
20240620,114000,908235833600,81500,81500,81600,81400,88593
20240620,113900,901015728700,81600,81500,81600,81500,5921
20240620,113800,900532877000,81600,81600,81600,81500,9245
20240620,113700,899779066300,81500,81500,81600,81500,6778
20240620,113600,899226237600,81600,81400,81600,81400,117784
20240620,113500,889624919300,81500,81400,81500,81400,9399
20240620,113400,888859178600,81400,81500,81500,81400,6378
20240620,113300,888339528200,81500,81400,81500,81400,7068
20240620,113200,887763650100,81500,81400,81500,81400,65269
20240620,113100,882448726900,81400,81400,81400,81300,5725
20240620,113000,881982940500,81400,81400,81400,81300,8095
20240620,112900,881324310400,81400,81300,81400,81300,6973
20240620,112800,880756973000,81400,81400,81400,81300,27336
20240620,112700,878531986100,81400,81300,81400,81300,8984
20240620,112600,877800777600,81400,81400,81500,81300,25344
20240620,112500,875737915900,81400,81300,81400,81300,126908
20240620,112400,865407803700,81400,81300,81400,81300,13004
20240620,112300,864350072000,81400,81300,81400,81300,12720
20240620,112200,863315416100,81300,81300,81400,81300,20684
20240620,112100,861632127000,81300,81400,81400,81300,22405
20240620,112000,859809957600,81300,81400,81400,81300,17641
20240620,111900,858375387300,81300,81400,81400,81300,6035
20240620,111800,857884468600,81300,81300,81400,81300,17446
20240620,111700,856465942200,81300,81300,81400,81300,8663
20240620,111600,855761575900,81400,81300,81400,81300,8661
20240620,111500,855057349300,81300,81400,81400,81300,70193
20240620,111400,849350468300,81400,81400,81400,81300,9456
20240620,111300,848581114700,81400,81500,81500,81300,203379
20240620,111200,832026754200,81500,81500,81500,81400,12091
20240620,111100,831041759400,81500,81400,81500,81400,7498
20240620,111000,830430975400,81500,81400,81500,81400,11377
20240620,110900,829504155700,81500,81400,81500,81400,6712
20240620,110800,828957478600,81400,81400,81500,81400,8320
20240620,110700,828279920100,81500,81400,81500,81400,8327
20240620,110600,827601762400,81500,81500,81500,81400,7835
20240620,110500,826963837800,81400,81400,81500,81400,7538
20240620,110400,826349780200,81400,81400,81500,81400,8236
20240620,110300,825679146800,81400,81500,81500,81400,9747
20240620,110200,824885322500,81500,81500,81500,81400,14184
20240620,110100,823729719400,81500,81400,81500,81400,25850
20240620,110000,821623361300,81400,81600,81600,81400,190875
20240620,105900,806067678400,81600,81700,81700,81500,229165
20240620,105800,787368041700,81600,81600,81700,81600,4798
20240620,105700,786976402500,81600,81700,81700,81600,5966
20240620,105600,786489390000,81700,81800,81900,81600,230531
20240620,105500,767635369400,81900,81800,81900,81800,9675
20240620,105400,766843350200,81800,81900,81900,81800,8564
20240620,105300,766142377400,81800,81900,81900,81800,10662
20240620,105200,765269379300,81900,81900,82000,81800,80978
20240620,105100,758637560000,81900,82100,82100,81900,187373
20240620,105000,743275440400,82100,82100,82100,82000,51686
20240620,104900,739032457600,82100,82000,82200,81900,1223978
20240620,104800,638628140000,82000,82000,82000,81900,96619
20240620,104700,630705796900,82000,81900,82000,81800,254469
20240620,104600,609861860600,81900,81900,81900,81800,96754
20240620,104500,601938534200,81900,81900,81900,81800,65474
20240620,104400,596576478400,81900,81900,81900,81800,24836
20240620,104300,594543046400,81800,81800,81900,81800,40198
20240620,104200,591252176200,81900,81900,81900,81800,19229
20240620,104100,589677810100,81900,81800,81900,81700,201916
20240620,104000,573156353200,81800,81800,81800,81700,77686
20240620,103900,566801805400,81800,81800,81800,81700,43333
20240620,103800,563257330800,81800,81700,81800,81700,56448
20240620,103700,558640368400,81800,81700,81800,81700,12068
20240620,103600,557653643000,81800,81800,81800,81700,8934
20240620,103500,556923048900,81700,81700,81800,81600,159958
20240620,103400,543853091800,81700,81700,81700,81600,19529
20240620,103300,542257878700,81700,81700,81700,81600,21681
20240620,103200,540486873100,81700,81700,81700,81600,11269
20240620,103100,539566312400,81600,81400,81700,81400,526847
20240620,103000,496591780600,81400,81400,81500,81400,8716
20240620,102900,495881854300,81400,81400,81500,81400,7091
20240620,102800,495304414200,81400,81400,81500,81400,6469
20240620,102700,494777665900,81400,81400,81500,81400,5760
20240620,102600,494308743900,81400,81400,81500,81400,7752
20240620,102500,493677537600,81400,81400,81500,81400,7197
20240620,102400,493091433400,81400,81400,81500,81400,28309
20240620,102300,490786725300,81400,81500,81500,81300,191151
20240620,102200,475226408400,81400,81400,81500,81400,14927
20240620,102100,474010499800,81400,81500,81500,81400,8251
20240620,102000,473338411500,81400,81400,81500,81400,11276
20240620,101900,472419751600,81500,81400,81500,81400,10232
20240620,101800,471586272500,81500,81400,81500,81400,20144
20240620,101700,469945004100,81400,81400,81500,81400,18133
20240620,101600,468468011100,81500,81400,81500,81400,22925
20240620,101500,466600708400,81400,81400,81500,81400,17948
20240620,101400,465138806200,81400,81400,81500,81400,24476
20240620,101300,463144626500,81500,81500,81500,81400,14002
20240620,101200,462004024700,81400,81500,81500,81400,16666
20240620,101100,460646238700,81500,81500,81500,81400,12303
20240620,101000,459643713400,81400,81400,81500,81400,7778
20240620,100900,459010206200,81500,81300,81500,81300,131308
20240620,100800,448320657400,81400,81300,81400,81300,46222
20240620,100700,444558671000,81300,81400,81400,81300,5384
20240620,100600,444120838500,81400,81300,81400,81200,14736
20240620,100500,442922841900,81300,81300,81400,81300,116571
20240620,100400,433445491200,81300,81400,81400,81200,96327
20240620,100300,425614119900,81300,81400,81400,81300,7529
20240620,100200,425001579500,81400,81400,81400,81300,5030
20240620,100100,424592478000,81400,81400,81400,81300,9205
20240620,100000,423843541000,81400,81400,81500,81300,104269
20240620,095900,415355892900,81500,81400,81500,81300,87837
20240620,095800,408206016900,81400,81300,81400,81300,82677
20240620,095700,401476496400,81300,81300,81400,81300,10364
20240620,095600,400633698600,81300,81300,81400,81200,83907
20240620,095500,393811908300,81300,81300,81400,81300,21465
20240620,095400,392066456900,81300,81300,81400,81300,45434
20240620,095300,388372510600,81300,81400,81400,81300,21085
20240620,095200,386658149600,81300,81300,81400,81300,7431
20240620,095100,386053837700,81400,81400,81400,81300,29957
20240620,095000,383618008400,81300,81200,81400,81200,40945
20240620,094900,380289202000,81200,81300,81400,81200,172203
20240620,094800,366289140300,81300,81300,81400,81300,21387
20240620,094700,364549938800,81300,81300,81400,81300,10463
20240620,094600,363699019100,81400,81300,81400,81300,22214
20240620,094500,361891888800,81300,81400,81400,81300,11737
20240620,094400,360937332400,81400,81300,81400,81300,15360
20240620,094300,359688285400,81400,81400,81400,81300,17252
20240620,094200,358285146600,81400,81400,81500,81300,81855
20240620,094100,351622601400,81400,81400,81500,81400,28831
20240620,094000,349275507600,81400,81500,81500,81400,13626
20240620,093900,348166197200,81400,81400,81500,81400,11600
20240620,093800,347221570800,81400,81500,81500,81300,89409
20240620,093700,339943693800,81500,81300,81500,81300,40771
20240620,093600,336624747000,81400,81500,81500,81300,143070
20240620,093500,324978568900,81500,81400,81500,81400,23097
20240620,093400,323098150000,81400,81500,81600,81400,66555
20240620,093300,317673767000,81500,81600,81600,81500,10970
20240620,093200,316779430500,81600,81600,81700,81500,192757
20240620,093100,301050283000,81600,81600,81700,81600,13779
20240620,093000,299925422300,81600,81700,81700,81600,9451
20240620,092900,299153803600,81700,81700,81700,81600,24986
20240620,092800,297114585300,81700,81700,81700,81600,7555
20240620,092700,296497735200,81700,81600,81700,81600,14226
20240620,092600,295336543800,81700,81600,81700,81600,38213
20240620,092500,292218147800,81700,81600,81700,81500,120065
20240620,092400,282420333100,81600,81700,81700,81600,17541
20240620,092300,280988398900,81600,81700,81700,81600,14741
20240620,092200,279784528700,81600,81700,81700,81600,11792
20240620,092100,278821515100,81700,81600,81700,81500,42397
20240620,092000,275361961400,81500,81600,81600,81500,26541
20240620,091900,273198055300,81600,81600,81700,81600,122208
20240620,091800,263225199200,81700,81700,81700,81600,17091
20240620,091700,261829949900,81600,81600,81700,81600,34251
20240620,091600,259032202800,81700,81600,81700,81600,16785
20240620,091500,257661275100,81600,81600,81800,81600,89310
20240620,091400,250364602400,81600,81700,81800,81600,52186
20240620,091300,246101752200,81800,81800,81800,81700,157816
20240620,091200,233203656400,81800,81700,81800,81700,158622
20240620,091100,220229229700,81800,81600,81800,81600,184561
20240620,091000,205141740000,81700,81600,81700,81500,141630
20240620,090900,193578691300,81500,81500,81600,81500,52276
20240620,090800,189313517400,81600,81500,81600,81400,81391
20240620,090700,182680598400,81500,81400,81600,81300,197520
20240620,090600,166595318500,81300,81300,81400,81300,66991
20240620,090500,161147594400,81400,81400,81500,81300,186719
20240620,090400,145950769900,81400,81600,81600,81400,137503
20240620,090300,134744080600,81500,81700,81700,81500,80816
20240620,090200,128149089900,81600,81500,81700,81500,181749
20240620,090100,113315017700,81500,81800,81900,81400,515647
20240620,090000,71212231500,81800,81500,82000,81500,862218