stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,184700,1401446204900,80800,80800,80800,80800,1604038
20240625,184600,1401446204900,80800,80800,80800,80800,0
20240625,184500,1401446204900,80800,80800,80800,80800,0
20240625,184400,1401446204900,80800,80800,80800,80800,0
20240625,184300,1401446204900,80800,80800,80800,80800,0
20240625,184200,1401446204900,80800,80800,80800,80800,0
20240625,184100,1401446204900,80800,80800,80800,80800,0
20240625,184000,1401446204900,80800,80800,80800,80800,0
20240625,183900,1401446204900,80800,80800,80800,80800,0
20240625,183800,1401446204900,80800,80800,80800,80800,0
20240625,183700,1401446204900,80800,80800,80800,80800,0
20240625,183600,1401446204900,80800,80800,80800,80800,0
20240625,183500,1401446204900,80800,80800,80800,80800,0
20240625,183400,1401446204900,80800,80800,80800,80800,0
20240625,183300,1401446204900,80800,80800,80800,80800,0
20240625,183200,1401446204900,80800,80800,80800,80800,0
20240625,183100,1401446204900,80800,80800,80800,80800,0
20240625,183000,1401446204900,80800,80800,80800,80800,0
20240625,182900,1401446204900,80800,80800,80800,80800,0
20240625,182800,1401446204900,80800,80800,80800,80800,0
20240625,182700,1401446204900,80800,80800,80800,80800,0
20240625,182600,1401446204900,80800,80800,80800,80800,0
20240625,182500,1401446204900,80800,80800,80800,80800,0
20240625,182400,1401446204900,80800,80800,80800,80800,0
20240625,182300,1401446204900,80800,80800,80800,80800,0
20240625,182200,1401446204900,80800,80800,80800,80800,0
20240625,182100,1401446204900,80800,80800,80800,80800,0
20240625,182000,1401446204900,80800,80800,80800,80800,0
20240625,181900,1401446204900,80800,80800,80800,80800,0
20240625,181800,1401446204900,80800,80800,80800,80800,0
20240625,181700,1401446204900,80800,80800,80800,80800,1604038
20240625,181600,1401446204900,80800,80800,80800,80800,0
20240625,181500,1401446204900,80800,80800,80800,80800,0
20240625,181400,1401446204900,80800,80800,80800,80800,0
20240625,181300,1401446204900,80800,80800,80800,80800,0
20240625,181200,1401446204900,80800,80800,80800,80800,0
20240625,181100,1401446204900,80800,80800,80800,80800,0
20240625,181000,1401446204900,80800,80800,80800,80800,0
20240625,180900,1401446204900,80800,80800,80800,80800,0
20240625,180800,1401446204900,80800,80800,80800,80800,0
20240625,180700,1401446204900,80800,80800,80800,80800,0
20240625,180600,1401446204900,80800,80800,80800,80800,0
20240625,180500,1401446204900,80800,80800,80800,80800,0
20240625,180400,1401446204900,80800,80800,80800,80800,0
20240625,180300,1401446204900,80800,80800,80800,80800,0
20240625,180200,1401446204900,80800,80800,80800,80800,0
20240625,180100,1401446204900,80800,80800,80800,80800,0
20240625,180000,1401446204900,80800,80800,80800,80800,0
20240625,175900,1401446204900,80800,80800,80800,80800,0
20240625,175800,1401446204900,80800,80800,80800,80800,0
20240625,175700,1401446204900,80800,80800,80800,80800,0
20240625,175600,1401446204900,80800,80800,80800,80800,0
20240625,175500,1401446204900,80800,80800,80800,80800,0
20240625,175400,1401446204900,80800,80800,80800,80800,0
20240625,175300,1401446204900,80800,80800,80800,80800,0
20240625,175200,1401446204900,80800,80800,80800,80800,0
20240625,175100,1401446204900,80800,80800,80800,80800,0
20240625,175000,1401446204900,80800,80800,80800,80800,0
20240625,174900,1401446204900,80800,80800,80800,80800,0
20240625,174800,1401446204900,80800,80800,80800,80800,0
20240625,174700,1401446204900,80800,80800,80800,80800,1604038
20240625,174600,1401446204900,80800,80800,80800,80800,0
20240625,174500,1401446204900,80800,80800,80800,80800,0
20240625,174400,1401446204900,80800,80800,80800,80800,0
20240625,174300,1401446204900,80800,80800,80800,80800,0
20240625,174200,1401446204900,80800,80800,80800,80800,0
20240625,174100,1401446204900,80800,80800,80800,80800,0
20240625,174000,1401446204900,80800,80800,80800,80800,0
20240625,173900,1401446204900,80800,80800,80800,80800,0
20240625,173800,1401446204900,80800,80800,80800,80800,0
20240625,173700,1401446204900,80800,80800,80800,80800,0
20240625,173600,1401446204900,80800,80800,80800,80800,0
20240625,173500,1401446204900,80800,80800,80800,80800,0
20240625,173400,1401446204900,80800,80800,80800,80800,0
20240625,173300,1401446204900,80800,80800,80800,80800,0
20240625,173200,1401446204900,80800,80800,80800,80800,0
20240625,173100,1401446204900,80800,80800,80800,80800,0
20240625,173000,1401446204900,80800,80800,80800,80800,0
20240625,172900,1401446204900,80800,80800,80800,80800,0
20240625,172800,1401446204900,80800,80800,80800,80800,0
20240625,172700,1401446204900,80800,80800,80800,80800,0
20240625,172600,1401446204900,80800,80800,80800,80800,0
20240625,172500,1401446204900,80800,80800,80800,80800,0
20240625,172400,1401446204900,80800,80800,80800,80800,0
20240625,172300,1401446204900,80800,80800,80800,80800,0
20240625,172200,1401446204900,80800,80800,80800,80800,0
20240625,172100,1401446204900,80800,80800,80800,80800,0
20240625,172000,1401446204900,80800,80800,80800,80800,0
20240625,171900,1401446204900,80800,80800,80800,80800,0
20240625,171800,1401446204900,80800,80800,80800,80800,0
20240625,171700,1401446204900,80800,80800,80800,80800,1604038
20240625,171600,1401446204900,80800,80800,80800,80800,0
20240625,171500,1401446204900,80800,80800,80800,80800,0
20240625,171400,1401446204900,80800,80800,80800,80800,0
20240625,171300,1401446204900,80800,80800,80800,80800,0
20240625,171200,1401446204900,80800,80800,80800,80800,0
20240625,171100,1401446204900,80800,80800,80800,80800,0
20240625,171000,1401446204900,80800,80800,80800,80800,0
20240625,170900,1401446204900,80800,80800,80800,80800,0
20240625,170800,1401446204900,80800,80800,80800,80800,0
20240625,170700,1401446204900,80800,80800,80800,80800,0
20240625,170600,1401446204900,80800,80800,80800,80800,0
20240625,170500,1401446204900,80800,80800,80800,80800,0
20240625,170400,1401446204900,80800,80800,80800,80800,0
20240625,170300,1401446204900,80800,80800,80800,80800,0
20240625,170200,1401446204900,80800,80800,80800,80800,0
20240625,170100,1401446204900,80800,80800,80800,80800,0
20240625,170000,1401446204900,80800,80800,80800,80800,0
20240625,165900,1401446204900,80800,80800,80800,80800,0
20240625,165800,1401446204900,80800,80800,80800,80800,0
20240625,165700,1401446204900,80800,80800,80800,80800,0
20240625,165600,1401446204900,80800,80800,80800,80800,0
20240625,165500,1401446204900,80800,80800,80800,80800,0
20240625,165400,1401446204900,80800,80800,80800,80800,0
20240625,165300,1401446204900,80800,80800,80800,80800,0
20240625,165200,1401446204900,80800,80800,80800,80800,0
20240625,165100,1401446204900,80800,80800,80800,80800,0
20240625,165000,1401446204900,80800,80800,80800,80800,0
20240625,164900,1401446204900,80800,80800,80800,80800,0
20240625,164800,1401446204900,80800,80800,80800,80800,0
20240625,164700,1401446204900,80800,80800,80800,80800,1604038
20240625,164600,1401446204900,80800,80800,80800,80800,0
20240625,164500,1401446204900,80800,80800,80800,80800,0
20240625,164400,1401446204900,80800,80800,80800,80800,0
20240625,164300,1401446204900,80800,80800,80800,80800,0
20240625,164200,1401446204900,80800,80800,80800,80800,0
20240625,164100,1401446204900,80800,80800,80800,80800,0
20240625,164000,1401446204900,80800,80800,80800,80800,0
20240625,163900,1401446204900,80800,80800,80800,80800,0
20240625,163800,1401446204900,80800,80800,80800,80800,0
20240625,163700,1401446204900,80800,80800,80800,80800,0
20240625,163600,1401446204900,80800,80800,80800,80800,0
20240625,163500,1401446204900,80800,80800,80800,80800,0
20240625,163400,1401446204900,80800,80800,80800,80800,0
20240625,163300,1401446204900,80800,80800,80800,80800,0
20240625,163200,1401446204900,80800,80800,80800,80800,0
20240625,163100,1401446204900,80800,80800,80800,80800,0
20240625,163000,1401446204900,80800,80800,80800,80800,0
20240625,162900,1401446204900,80800,80800,80800,80800,0
20240625,162800,1401446204900,80800,80800,80800,80800,0
20240625,162700,1401446204900,80800,80800,80800,80800,0
20240625,162600,1401446204900,80800,80800,80800,80800,0
20240625,162500,1401446204900,80800,80800,80800,80800,0
20240625,162400,1401446204900,80800,80800,80800,80800,0
20240625,162300,1401446204900,80800,80800,80800,80800,0
20240625,162200,1401446204900,80800,80800,80800,80800,0
20240625,162100,1401446204900,80800,80800,80800,80800,0
20240625,162000,1401446204900,80800,80800,80800,80800,0
20240625,161900,1401446204900,80800,80800,80800,80800,0
20240625,161800,1401446204900,80800,80800,80800,80800,0
20240625,161700,1401446204900,80800,80800,80800,80800,1604038
20240625,161600,1401446204900,80800,80800,80800,80800,0
20240625,161500,1401446204900,80800,80800,80800,80800,0
20240625,161400,1401446204900,80800,80800,80800,80800,0
20240625,161300,1401446204900,80800,80800,80800,80800,0
20240625,161200,1401446204900,80800,80800,80800,80800,0
20240625,161100,1401446204900,80800,80800,80800,80800,0
20240625,161000,1401446204900,80800,80800,80800,80800,0
20240625,160900,1401446204900,80800,80800,80800,80800,0
20240625,160800,1401446204900,80800,80800,80800,80800,0
20240625,160700,1401446204900,80800,80800,80800,80800,0
20240625,160600,1401446204900,80800,80800,80800,80800,0
20240625,160500,1401446204900,80800,80800,80800,80800,0
20240625,160400,1401446204900,80800,80800,80800,80800,0
20240625,160300,1401446204900,80800,80800,80800,80800,0
20240625,160200,1401446204900,80800,80800,80800,80800,0
20240625,160100,1401446204900,80800,80800,80800,80800,0
20240625,160000,1401446204900,80800,80800,80800,80800,0
20240625,155900,1401446204900,80800,80800,80800,80800,0
20240625,155800,1401446204900,80800,80800,80800,80800,0
20240625,155700,1401446204900,80800,80800,80800,80800,0
20240625,155600,1401446204900,80800,80800,80800,80800,0
20240625,155500,1401446204900,80800,80800,80800,80800,0
20240625,155400,1401446204900,80800,80800,80800,80800,0
20240625,155300,1401446204900,80800,80800,80800,80800,0
20240625,155200,1401446204900,80800,80800,80800,80800,0
20240625,155100,1401446204900,80800,80800,80800,80800,0
20240625,155000,1401446204900,80800,80800,80800,80800,0
20240625,154900,1401446204900,80800,80800,80800,80800,0
20240625,154800,1401446204900,80800,80800,80800,80800,0
20240625,154700,1401446204900,80800,80800,80800,80800,1604038
20240625,154600,1401446204900,80800,80800,80800,80800,0
20240625,154500,1401446204900,80800,80800,80800,80800,0
20240625,154400,1401446204900,80800,80800,80800,80800,0
20240625,154300,1401446204900,80800,80800,80800,80800,0
20240625,154200,1401446204900,80800,80800,80800,80800,0
20240625,154100,1401446204900,80800,80800,80800,80800,0
20240625,154000,1401446204900,80800,80800,80800,80800,0
20240625,153900,1401446204900,80800,80800,80800,80800,0
20240625,153800,1401446204900,80800,80800,80800,80800,0
20240625,153700,1401446204900,80800,80800,80800,80800,0
20240625,153600,1401446204900,80800,80800,80800,80800,0
20240625,153500,1401446204900,80800,80800,80800,80800,0
20240625,153400,1401446204900,80800,80800,80800,80800,0
20240625,153300,1401446204900,80800,80800,80800,80800,0
20240625,153200,1401446204900,80800,80800,80800,80800,0
20240625,153100,1401446204900,80800,80800,80800,80800,0
20240625,153000,1401446204900,80800,80800,80800,80800,1604038
20240625,152900,1271839934500,80500,80500,80500,80500,0
20240625,152800,1271839934500,80500,80500,80500,80500,0
20240625,152700,1271839934500,80500,80500,80500,80500,0
20240625,152600,1271839934500,80500,80500,80500,80500,0
20240625,152500,1271839934500,80500,80500,80500,80500,0
20240625,152400,1271839934500,80500,80500,80500,80500,0
20240625,152300,1271839934500,80500,80500,80500,80500,0
20240625,152200,1271839934500,80500,80500,80500,80500,0
20240625,152100,1271839934500,80500,80500,80500,80500,0
20240625,152000,1271839934500,80500,80500,80500,80500,0
20240625,151900,1271839934500,80500,80400,80500,80400,91507
20240625,151800,1264475929100,80500,80500,80500,80400,85711
20240625,151700,1257577560200,80500,80500,80500,80400,52739
20240625,151600,1253336388600,80500,80500,80600,80400,154464
20240625,151500,1240902869800,80500,80500,80500,80400,61645
20240625,151400,1235941901000,80500,80400,80600,80400,116206
20240625,151300,1226587791100,80500,80500,80600,80400,149734
20240625,151200,1214534505600,80600,80600,80700,80500,139555
20240625,151100,1203288680700,80600,80600,80700,80600,25527
20240625,151000,1201230735600,80600,80600,80700,80500,101386
20240625,150900,1193060195500,80600,80700,80700,80500,173616
20240625,150800,1179067358400,80600,80800,80800,80600,128291
20240625,150700,1168714002200,80800,80800,80900,80700,33168
20240625,150600,1166033975100,80800,80800,80900,80800,50398
20240625,150500,1161961238600,80900,80800,80900,80700,76844
20240625,150400,1155753255300,80700,80800,80800,80700,22775
20240625,150300,1153913918900,80700,80800,80900,80700,52306
20240625,150200,1149687901700,80800,80800,80900,80800,34709
20240625,150100,1146883012500,80900,80900,80900,80800,11173
20240625,150000,1145980002300,80800,80900,81000,80700,125014
20240625,145900,1135874392400,80900,80900,81000,80900,17260
20240625,145800,1134477437400,80900,80800,81000,80800,52531
20240625,145700,1130228863500,80900,80800,81000,80800,95766
20240625,145600,1122482488900,80800,80800,80900,80700,105754
20240625,145500,1113937191400,80800,80800,80900,80700,110098
20240625,145400,1105041705800,80800,81000,81100,80700,210162
20240625,145300,1088046185900,81000,81300,81300,80900,365474
20240625,145200,1058418299400,81300,81200,81300,81100,64071
20240625,145100,1053216358000,81200,81200,81300,81100,113238
20240625,145000,1044021686700,81100,81200,81300,81100,34881
20240625,144900,1041189862200,81200,81200,81300,81100,112178
20240625,144800,1032080488900,81300,81200,81300,81200,31181
20240625,144700,1029547939100,81300,81200,81300,81200,30215
20240625,144600,1027094162800,81200,81300,81400,81200,95624
20240625,144500,1019319816600,81400,81300,81400,81300,8909
20240625,144400,1018595272400,81300,81300,81400,81300,8674
20240625,144300,1017889882100,81300,81300,81400,81300,10539
20240625,144200,1017032859200,81400,81300,81400,81300,11181
20240625,144100,1016123665200,81300,81400,81400,81300,68991
20240625,144000,1010514326500,81400,81400,81400,81300,21455
20240625,143900,1008768706700,81400,81400,81500,81400,110948
20240625,143800,999737317400,81400,81400,81500,81400,9682
20240625,143700,998948974800,81400,81400,81500,81400,8485
20240625,143600,998258043000,81400,81500,81500,81400,10656
20240625,143500,997390154200,81500,81500,81600,81400,112169
20240625,143400,988248407900,81600,81600,81600,81500,12931
20240625,143300,987194095700,81500,81500,81600,81500,14872
20240625,143200,985981512300,81500,81500,81600,81500,24608
20240625,143100,983975293200,81600,81500,81600,81500,14620
20240625,143000,982783182300,81600,81500,81600,81500,16724
20240625,142900,981419445500,81600,81600,81600,81500,14147
20240625,142800,980265960700,81600,81500,81600,81500,12747
20240625,142700,979226583400,81600,81500,81600,81500,11323
20240625,142600,978303276700,81500,81500,81600,81500,15723
20240625,142500,977021324500,81500,81500,81600,81500,12121
20240625,142400,976032927800,81500,81500,81600,81500,8381
20240625,142300,975349559600,81500,81500,81600,81500,5522
20240625,142200,974899281100,81600,81500,81600,81500,7778
20240625,142100,974265068400,81500,81500,81600,81500,10445
20240625,142000,973413169300,81600,81500,81600,81500,8582
20240625,141900,972713277400,81500,81500,81600,81500,6935
20240625,141800,972147707800,81500,81500,81600,81500,7921
20240625,141700,971501703700,81600,81500,81600,81500,11974
20240625,141600,970525402800,81500,81500,81600,81500,11996
20240625,141500,969547283900,81500,81500,81600,81500,8535
20240625,141400,968851275500,81500,81500,81600,81500,5361
20240625,141300,968414133500,81500,81600,81600,81500,17614
20240625,141200,966977163900,81600,81500,81600,81400,94653
20240625,141100,959263163500,81500,81400,81500,81400,9077
20240625,141000,958523703200,81500,81400,81500,81400,8330
20240625,140900,957845380900,81400,81500,81500,81400,13551
20240625,140800,956742090400,81400,81400,81500,81400,26693
20240625,140700,954569015300,81400,81400,81500,81400,14314
20240625,140600,953403304900,81500,81500,81600,81400,59558
20240625,140500,948549114400,81500,81600,81600,81400,244888
20240625,140400,928590630500,81500,81500,81600,81500,31759
20240625,140300,926001667400,81600,81500,81600,81500,22498
20240625,140200,924167100200,81500,81500,81600,81500,7651
20240625,140100,923543108200,81600,81500,81600,81500,17403
20240625,140000,922123412500,81500,81500,81600,81500,8075
20240625,135900,921464835600,81500,81600,81600,81500,5395
20240625,135800,921024794500,81600,81500,81600,81500,19212
20240625,135700,919458575400,81600,81500,81600,81500,10023
20240625,135600,918641235000,81500,81500,81600,81500,11354
20240625,135500,917715533600,81600,81600,81600,81500,6955
20240625,135400,917148330700,81500,81500,81600,81500,6788
20240625,135300,916594939000,81500,81600,81600,81500,5078
20240625,135200,916180949900,81500,81600,81600,81500,6686
20240625,135100,915635856100,81500,81500,81600,81500,4745
20240625,135000,915248971200,81500,81500,81600,81500,5026
20240625,134900,914839195400,81600,81400,81600,81400,15896
20240625,134800,913543570500,81400,81600,81600,81400,74275
20240625,134700,907490438800,81500,81400,81600,81400,49128
20240625,134600,903486377500,81500,81600,81600,81400,88087
20240625,134500,896307103800,81500,81500,81600,81500,7998
20240625,134400,895654992100,81600,81400,81600,81400,218949
20240625,134300,877809620300,81500,81500,81500,81400,8668
20240625,134200,877103463600,81500,81400,81500,81400,10058
20240625,134100,876284222000,81500,81400,81500,81400,13938
20240625,134000,875148703100,81400,81400,81500,81400,7612
20240625,133900,874528665000,81500,81500,81500,81400,6435
20240625,133800,874004430900,81400,81500,81500,81400,8964
20240625,133700,873274343100,81500,81400,81500,81400,6991
20240625,133600,872705054200,81400,81400,81500,81400,6501
20240625,133500,872175672600,81400,81500,81500,81400,8924
20240625,133400,871448775500,81400,81500,81500,81400,6761
20240625,133300,870898126500,81400,81400,81500,81400,13801
20240625,133200,869773677400,81400,81400,81500,81400,18661
20240625,133100,868253132500,81500,81400,81500,81400,15584
20240625,133000,866983513600,81500,81400,81500,81400,13376
20240625,132900,865893665100,81500,81400,81500,81400,5646
20240625,132800,865433860000,81400,81400,81500,81400,6094
20240625,132700,864937588200,81500,81500,81500,81400,11764
20240625,132600,863979754000,81500,81500,81500,81400,8387
20240625,132500,863296598600,81500,81400,81500,81400,8660
20240625,132400,862591308800,81400,81500,81500,81400,8508
20240625,132300,861898313000,81400,81400,81500,81400,7808
20240625,132200,861262464500,81500,81400,81500,81400,8285
20240625,132100,860587647100,81400,81400,81500,81400,13903
20240625,132000,859455458400,81400,81400,81500,81400,10763
20240625,131900,858578823800,81400,81400,81500,81400,7010
20240625,131800,858007918100,81400,81500,81500,81400,7141
20240625,131700,857426295300,81500,81500,81500,81400,8496
20240625,131600,856734174400,81400,81500,81500,81400,5037
20240625,131500,856324029100,81400,81400,81500,81400,4638
20240625,131400,855946319000,81400,81500,81500,81400,4763
20240625,131300,855558429800,81500,81400,81500,81400,5582
20240625,131200,855103809100,81500,81400,81500,81400,6256
20240625,131100,854594368900,81400,81400,81500,81400,9238
20240625,131000,853841942700,81400,81500,81500,81400,5850
20240625,130900,853365620200,81400,81400,81500,81400,68441
20240625,130800,847793860700,81400,81500,81500,81400,7405
20240625,130700,847190638000,81400,81500,81500,81400,10471
20240625,130600,846337522600,81400,81500,81500,81400,6345
20240625,130500,845820611400,81500,81400,81500,81400,7577
20240625,130400,845203514800,81400,81400,81500,81400,4313
20240625,130300,844852260200,81500,81400,81500,81400,4804
20240625,130200,844460955000,81400,81500,81500,81400,5022
20240625,130100,844052043400,81400,81500,81500,81400,3294
20240625,130000,843783771200,81400,81500,81500,81300,141408
20240625,125900,832272912700,81500,81400,81500,81400,5128
20240625,125800,831855188300,81400,81500,81600,81400,80551
20240625,125700,825290208800,81500,81500,81600,81400,23446
20240625,125600,823379137800,81500,81500,81500,81400,18076
20240625,125500,821906197700,81500,81500,81500,81400,7537
20240625,125400,821292114300,81500,81500,81600,81400,133398
20240625,125300,810420296000,81600,81600,81600,81500,7461
20240625,125200,809811808600,81500,81500,81600,81500,11543
20240625,125100,808870989300,81500,81500,81600,81500,5285
20240625,125000,808440197300,81600,81600,81600,81500,4541
20240625,124900,808069974900,81500,81600,81600,81500,10274
20240625,124800,807231775800,81600,81600,81700,81500,67639
20240625,124700,801712273600,81600,81600,81600,81500,60029
20240625,124600,796814194900,81600,81600,81600,81500,2902
20240625,124500,796577556900,81600,81600,81600,81500,5502
20240625,124400,796129032300,81600,81600,81600,81500,4876
20240625,124300,795731553000,81600,81600,81700,81500,53951
20240625,124200,791328966800,81700,81600,81700,81600,5144
20240625,124100,790908953700,81700,81600,81700,81600,8482
20240625,124000,790216586800,81700,81500,81700,81500,83975
20240625,123900,783364175800,81500,81500,81600,81500,6805
20240625,123800,782809362200,81500,81500,81600,81500,7584
20240625,123700,782190999300,81500,81500,81600,81500,8031
20240625,123600,781536288800,81500,81600,81600,81500,12115
20240625,123500,780548769500,81500,81700,81700,81500,66371
20240625,123400,775133102400,81700,81600,81700,81600,8018
20240625,123300,774478426700,81600,81700,81700,81600,5868
20240625,123200,773999346500,81700,81600,81700,81600,12768
20240625,123100,772957141300,81700,81700,81700,81600,7938
20240625,123000,772309163400,81600,81600,81700,81600,10550
20240625,122900,771447976200,81700,81600,81700,81600,8147
20240625,122800,770782755900,81700,81600,81700,81600,8053
20240625,122700,770125246700,81600,81600,81700,81600,7221
20240625,122600,769535835800,81600,81600,81700,81600,9933
20240625,122500,768724649500,81600,81700,81700,81600,12669
20240625,122400,767690015300,81700,81600,81700,81600,8006
20240625,122300,767036564100,81700,81600,81700,81600,11116
20240625,122200,766129272400,81600,81700,81700,81600,42540
20240625,122100,762657895200,81700,81700,81700,81600,8842
20240625,122000,761936217500,81600,81700,81700,81600,7050
20240625,121900,761360733100,81600,81700,81700,81600,5238
20240625,121800,760933073900,81600,81700,81800,81600,98769
20240625,121700,752862985400,81800,81800,81800,81700,4906
20240625,121600,752461916400,81700,81700,81800,81600,84193
20240625,121500,745583055800,81600,81700,81700,81600,44730
20240625,121400,741928967300,81700,81700,81700,81600,21561
20240625,121300,740167816300,81700,81700,81700,81600,6976
20240625,121200,739598240500,81600,81700,81700,81600,9500
20240625,121100,738822405900,81600,81600,81700,81600,26543
20240625,121000,736654182500,81600,81600,81700,81600,7712
20240625,120900,736024325100,81600,81600,81700,81600,11639
20240625,120800,735073668800,81600,81600,81700,81600,8923
20240625,120700,734344910300,81700,81700,81700,81600,9232
20240625,120600,733590861400,81700,81700,81700,81600,12407
20240625,120500,732577533300,81700,81700,81700,81600,57197
20240625,120400,727904844500,81700,81700,81700,81600,13978
20240625,120300,726763358500,81700,81600,81700,81600,142681
20240625,120200,715106662200,81600,81600,81700,81500,161064
20240625,120100,701963094000,81500,81600,81600,81500,4115
20240625,120000,701627557300,81500,81500,81600,81500,8635
20240625,115900,700923232800,81500,81500,81600,81500,7760
20240625,115800,700290373500,81500,81500,81600,81500,5489
20240625,115700,699842824000,81500,81400,81600,81400,99634
20240625,115600,691722572900,81500,81500,81500,81400,5202
20240625,115500,691298854400,81400,81400,81500,81400,8891
20240625,115400,690574386800,81500,81600,81600,81400,68145
20240625,115300,685020458400,81600,81500,81600,81400,52091
20240625,115200,680775174700,81500,81400,81600,81400,248804
20240625,115100,660497096700,81400,81400,81500,81400,18741
20240625,115000,658970050300,81400,81500,81500,81400,12582
20240625,114900,657944987700,81400,81500,81500,81400,18658
20240625,114800,656425392100,81500,81500,81500,81400,8512
20240625,114700,655732000900,81500,81500,81500,81400,3881
20240625,114600,655415859400,81400,81300,81500,81300,103531
20240625,114500,646986099200,81300,81300,81400,81300,4376
20240625,114400,646630157200,81300,81200,81400,81200,22207
20240625,114300,644824797000,81200,81300,81300,81200,5347
20240625,114200,644390363100,81200,81200,81300,81200,5001
20240625,114100,643984081800,81200,81300,81400,81200,4882
20240625,114000,643587382800,81400,81400,81400,81300,70630
20240625,113900,637844285900,81400,81400,81400,81300,18182
20240625,113800,636365575800,81400,81300,81400,81300,5838
20240625,113700,635890713800,81300,81300,81400,81300,5086
20240625,113600,635477077900,81300,81300,81400,81300,9568
20240625,113500,634698985900,81300,81300,81400,81300,6537
20240625,113400,634167211800,81400,81400,81400,81300,4917
20240625,113300,633767222600,81400,81400,81400,81300,14509
20240625,113200,632586551900,81400,81400,81500,81300,35012
20240625,113100,629736562700,81400,81500,81500,81400,109525
20240625,113000,620820552900,81400,81500,81500,81400,11808
20240625,112900,619858679400,81500,81500,81500,81400,9826
20240625,112800,619058264300,81400,81500,81500,81400,10014
20240625,112700,618242485500,81500,81500,81500,81400,8240
20240625,112600,617571293200,81500,81400,81500,81400,13017
20240625,112500,616510994300,81400,81500,81500,81400,9250
20240625,112400,615757372500,81500,81500,81500,81400,6186
20240625,112300,615253570000,81500,81400,81500,81400,6861
20240625,112200,614694890000,81500,81500,81500,81400,8121
20240625,112100,614033374800,81500,81400,81500,81300,66035
20240625,112000,608658111300,81400,81400,81400,81300,35391
20240625,111900,605777566100,81300,81400,81400,81300,5761
20240625,111800,605308855900,81400,81300,81400,81300,4444
20240625,111700,604947361800,81300,81400,81400,81300,15097
20240625,111600,603719489400,81300,81300,81400,81300,9013
20240625,111500,602986501000,81400,81300,81400,81300,6365
20240625,111400,602468791800,81400,81300,81400,81300,7726
20240625,111300,601840135600,81300,81500,81500,81300,132606
20240625,111200,591045865800,81500,81500,81500,81400,9413
20240625,111100,590279124800,81400,81400,81500,81400,10227
20240625,111000,589446236700,81400,81400,81500,81400,12332
20240625,110900,588441514800,81400,81400,81500,81400,13696
20240625,110800,587325763600,81500,81400,81500,81300,27751
20240625,110700,585065997400,81300,81500,81500,81300,88417
20240625,110600,577868817000,81500,81300,81500,81200,326360
20240625,110500,551324642900,81200,81200,81300,81200,8151
20240625,110400,550662316100,81300,81300,81300,81200,7675
20240625,110300,550038824100,81300,81200,81300,81200,18796
20240625,110200,548511117000,81300,81300,81300,81200,7942
20240625,110100,547865773400,81200,81100,81300,81100,122902
20240625,110000,537884549300,81100,81100,81200,81100,18252
20240625,105900,536403274300,81100,81100,81200,81100,8124
20240625,105800,535743999800,81200,81100,81200,81100,13125
20240625,105700,534678948700,81200,81100,81200,81100,11836
20240625,105600,533718763200,81200,81200,81200,81100,10305
20240625,105500,532882395400,81100,81200,81200,81100,10768
20240625,105400,532008443300,81200,81100,81200,81100,6580
20240625,105300,531474480700,81100,81100,81200,81100,8351
20240625,105200,530796861800,81200,81100,81200,81100,5961
20240625,105100,530313096700,81200,81100,81200,81100,6772
20240625,105000,529763565300,81200,81200,81200,81100,7517
20240625,104900,529153511000,81200,81200,81200,81100,8951
20240625,104800,528426986600,81200,81100,81200,81100,14523
20240625,104700,527248486300,81200,81200,81200,81100,8828
20240625,104600,526532031200,81100,81200,81300,81100,73106
20240625,104500,520595749800,81200,81100,81300,81000,174517
20240625,104400,506433742800,81100,81000,81100,81000,9028
20240625,104300,505701843100,81000,81000,81100,81000,7345
20240625,104200,505106476000,81000,81100,81100,81000,7364
20240625,104100,504509635900,81100,81000,81100,81000,6372
20240625,104000,503993210900,81100,81000,81100,81000,10153
20240625,103900,503170650500,81100,81000,81100,81000,7138
20240625,103800,502592039100,81000,81000,81100,81000,14099
20240625,103700,501449889300,81000,81000,81100,81000,113157
20240625,103600,492284063700,81000,81100,81100,81000,17626
20240625,103500,490856128500,81000,81000,81100,81000,8358
20240625,103400,490178704900,81000,81000,81100,81000,4375
20240625,103300,489824144800,81000,81000,81100,81000,9551
20240625,103200,489049891200,81000,81100,81100,81000,7431
20240625,103100,488447414000,81100,81000,81100,81000,14830
20240625,103000,487244877700,81200,81100,81200,81000,73267
20240625,102900,481302622900,81100,81000,81200,81000,95419
20240625,102800,473563406100,81100,81000,81100,81000,13359
20240625,102700,472480476900,81000,81100,81100,80900,174684
20240625,102600,458330415500,81000,81200,81200,81000,162163
20240625,102500,445175944100,81100,81000,81200,81000,75905
20240625,102400,439018253500,81000,81000,81100,81000,12381
20240625,102300,438014494300,81000,81000,81100,81000,12561
20240625,102200,436996163700,81000,81000,81100,81000,14111
20240625,102100,435852456100,81000,81000,81100,80900,110703
20240625,102000,426882412300,81000,81000,81000,80900,119880
20240625,101900,417173352900,81100,80600,81100,80600,578406
20240625,101800,370404023700,80700,80600,80700,80600,8295
20240625,101700,369734996300,80600,80600,80700,80600,10641
20240625,101600,368876438600,80600,80600,80700,80600,7741
20240625,101500,368251909600,80600,80600,80700,80600,12611
20240625,101400,367234548800,80600,80600,80700,80600,11176
20240625,101300,366333062200,80600,80600,80700,80600,4645
20240625,101200,365958480100,80600,80700,80700,80600,7145
20240625,101100,365382363700,80600,80600,80700,80500,69831
20240625,101000,359754135200,80500,80500,80600,80500,11105
20240625,100900,358859820000,80500,80600,80600,80500,7564
20240625,100800,358250529300,80600,80500,80600,80500,17360
20240625,100700,356852496700,80500,80500,80600,80500,10656
20240625,100600,355994373300,80500,80500,80600,80500,13627
20240625,100500,354896829700,80500,80600,80600,80500,6716
20240625,100400,354356050500,80600,80600,80600,80500,85033
20240625,100300,347510421500,80600,80600,80600,80500,9664
20240625,100200,346732008500,80600,80600,80600,80500,8501
20240625,100100,346047208400,80600,80500,80600,80500,9516
20240625,100000,345280786300,80500,80400,80600,80400,67993
20240625,095900,339807523100,80400,80400,80500,80400,24150
20240625,095800,337863753500,80400,80500,80500,80400,10979
20240625,095700,336980593400,80500,80400,80500,80400,20276
20240625,095600,335350148500,80500,80500,80600,80400,107299
20240625,095500,326711895600,80500,80500,80600,80500,10355
20240625,095400,325878059000,80600,80600,80600,80500,8107
20240625,095300,325225177000,80600,80600,80600,80500,9835
20240625,095200,324432908000,80500,80600,80600,80500,9104
20240625,095100,323699899000,80600,80600,80700,80500,113038
20240625,095000,314589213000,80600,80700,80700,80600,10892
20240625,094900,313710973900,80700,80700,80700,80600,14315
20240625,094800,312556937200,80600,80700,80700,80600,17775
20240625,094700,311123929300,80700,80600,80700,80600,8310
20240625,094600,310453883500,80600,80600,80700,80600,6420
20240625,094500,309936208000,80600,80600,80700,80600,39236
20240625,094400,306773491800,80700,80700,80700,80600,33800
20240625,094300,304048870500,80700,80700,80700,80600,9192
20240625,094200,303307673400,80600,80600,80700,80600,7275
20240625,094100,302721102100,80700,80700,80700,80600,7885
20240625,094000,302085248600,80700,80700,80700,80600,6940
20240625,093900,301525454800,80700,80600,80700,80600,6692
20240625,093800,300985803000,80700,80600,80700,80600,4918
20240625,093700,300589107000,80700,80700,80700,80600,6868
20240625,093600,300035167600,80600,80600,80700,80600,5177
20240625,093500,299617627700,80700,80600,80700,80600,34721
20240625,093400,296819011600,80600,80600,80700,80500,83067
20240625,093300,290123750300,80600,80600,80700,80600,16888
20240625,093200,288762403500,80600,80600,80700,80500,64829
20240625,093100,283537123900,80600,80600,80600,80500,17293
20240625,093000,282143966900,80500,80500,80600,80500,11891
20240625,092900,281186457100,80600,80600,80600,80500,15833
20240625,092800,279911131400,80500,80700,80700,80500,91383
20240625,092700,272545804400,80600,80600,80700,80600,8176
20240625,092600,271886690900,80700,80600,80700,80600,6324
20240625,092500,271376732400,80600,80700,80700,80600,13294
20240625,092400,270304607800,80600,80700,80700,80600,34162
20240625,092300,267550629400,80600,80700,80700,80600,7267
20240625,092200,266964630600,80600,80700,80800,80600,34243
20240625,092100,264201392200,80800,80700,80800,80700,8381
20240625,092000,263524743200,80800,80600,80800,80600,48434
20240625,091900,259616586800,80700,80600,80700,80500,170655
20240625,091800,245861686600,80600,80800,80800,80600,93242
20240625,091700,238338321100,80700,80700,80800,80600,64877
20240625,091600,233101574300,80700,80600,80700,80600,13459
20240625,091500,232015880400,80600,80500,80700,80500,101466
20240625,091400,223837802800,80500,80500,80600,80500,63749
20240625,091300,218699984500,80600,80400,80600,80300,98902
20240625,091200,210742072000,80400,80300,80400,80300,47012
20240625,091100,206963833800,80300,80100,80400,80100,67941
20240625,091000,201512407000,80100,80500,80600,80100,334186
20240625,090900,174666354400,80600,80600,80700,80500,124248
20240625,090800,164656265300,80600,80800,80900,80600,137481
20240625,090700,153559880600,80900,80900,80900,80800,63368
20240625,090600,148434447700,80900,80800,80900,80700,66621
20240625,090500,143050716700,80800,80600,80800,80600,95372
20240625,090400,135354349300,80700,80700,80800,80600,105059
20240625,090300,126879301900,80700,80600,80700,80600,125978
20240625,090200,116717736300,80600,80800,80800,80500,181103
20240625,090100,102114874500,80800,80600,80800,80600,115408
20240625,090000,92799418100,80600,80600,80700,80500,1149213