stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,184700,1266652994200,81300,81300,81300,81300,1292794
20240626,184600,1266652994200,81300,81300,81300,81300,0
20240626,184500,1266652994200,81300,81300,81300,81300,0
20240626,184400,1266652994200,81300,81300,81300,81300,0
20240626,184300,1266652994200,81300,81300,81300,81300,0
20240626,184200,1266652994200,81300,81300,81300,81300,0
20240626,184100,1266652994200,81300,81300,81300,81300,0
20240626,184000,1266652994200,81300,81300,81300,81300,0
20240626,183900,1266652994200,81300,81300,81300,81300,0
20240626,183800,1266652994200,81300,81300,81300,81300,0
20240626,183700,1266652994200,81300,81300,81300,81300,0
20240626,183600,1266652994200,81300,81300,81300,81300,0
20240626,183500,1266652994200,81300,81300,81300,81300,0
20240626,183400,1266652994200,81300,81300,81300,81300,0
20240626,183300,1266652994200,81300,81300,81300,81300,0
20240626,183200,1266652994200,81300,81300,81300,81300,0
20240626,183100,1266652994200,81300,81300,81300,81300,0
20240626,183000,1266652994200,81300,81300,81300,81300,0
20240626,182900,1266652994200,81300,81300,81300,81300,0
20240626,182800,1266652994200,81300,81300,81300,81300,0
20240626,182700,1266652994200,81300,81300,81300,81300,0
20240626,182600,1266652994200,81300,81300,81300,81300,0
20240626,182500,1266652994200,81300,81300,81300,81300,0
20240626,182400,1266652994200,81300,81300,81300,81300,0
20240626,182300,1266652994200,81300,81300,81300,81300,0
20240626,182200,1266652994200,81300,81300,81300,81300,0
20240626,182100,1266652994200,81300,81300,81300,81300,0
20240626,182000,1266652994200,81300,81300,81300,81300,0
20240626,181900,1266652994200,81300,81300,81300,81300,0
20240626,181800,1266652994200,81300,81300,81300,81300,0
20240626,181700,1266652994200,81300,81300,81300,81300,1292794
20240626,181600,1266652994200,81300,81300,81300,81300,0
20240626,181500,1266652994200,81300,81300,81300,81300,0
20240626,181400,1266652994200,81300,81300,81300,81300,0
20240626,181300,1266652994200,81300,81300,81300,81300,0
20240626,181200,1266652994200,81300,81300,81300,81300,0
20240626,181100,1266652994200,81300,81300,81300,81300,0
20240626,181000,1266652994200,81300,81300,81300,81300,0
20240626,180900,1266652994200,81300,81300,81300,81300,0
20240626,180800,1266652994200,81300,81300,81300,81300,0
20240626,180700,1266652994200,81300,81300,81300,81300,0
20240626,180600,1266652994200,81300,81300,81300,81300,0
20240626,180500,1266652994200,81300,81300,81300,81300,0
20240626,180400,1266652994200,81300,81300,81300,81300,0
20240626,180300,1266652994200,81300,81300,81300,81300,0
20240626,180200,1266652994200,81300,81300,81300,81300,0
20240626,180100,1266652994200,81300,81300,81300,81300,0
20240626,180000,1266652994200,81300,81300,81300,81300,0
20240626,175900,1266652994200,81300,81300,81300,81300,0
20240626,175800,1266652994200,81300,81300,81300,81300,0
20240626,175700,1266652994200,81300,81300,81300,81300,0
20240626,175600,1266652994200,81300,81300,81300,81300,0
20240626,175500,1266652994200,81300,81300,81300,81300,0
20240626,175400,1266652994200,81300,81300,81300,81300,0
20240626,175300,1266652994200,81300,81300,81300,81300,0
20240626,175200,1266652994200,81300,81300,81300,81300,0
20240626,175100,1266652994200,81300,81300,81300,81300,0
20240626,175000,1266652994200,81300,81300,81300,81300,0
20240626,174900,1266652994200,81300,81300,81300,81300,0
20240626,174800,1266652994200,81300,81300,81300,81300,0
20240626,174700,1266652994200,81300,81300,81300,81300,1292794
20240626,174600,1266652994200,81300,81300,81300,81300,0
20240626,174500,1266652994200,81300,81300,81300,81300,0
20240626,174400,1266652994200,81300,81300,81300,81300,0
20240626,174300,1266652994200,81300,81300,81300,81300,0
20240626,174200,1266652994200,81300,81300,81300,81300,0
20240626,174100,1266652994200,81300,81300,81300,81300,0
20240626,174000,1266652994200,81300,81300,81300,81300,0
20240626,173900,1266652994200,81300,81300,81300,81300,0
20240626,173800,1266652994200,81300,81300,81300,81300,0
20240626,173700,1266652994200,81300,81300,81300,81300,0
20240626,173600,1266652994200,81300,81300,81300,81300,0
20240626,173500,1266652994200,81300,81300,81300,81300,0
20240626,173400,1266652994200,81300,81300,81300,81300,0
20240626,173300,1266652994200,81300,81300,81300,81300,0
20240626,173200,1266652994200,81300,81300,81300,81300,0
20240626,173100,1266652994200,81300,81300,81300,81300,0
20240626,173000,1266652994200,81300,81300,81300,81300,0
20240626,172900,1266652994200,81300,81300,81300,81300,0
20240626,172800,1266652994200,81300,81300,81300,81300,0
20240626,172700,1266652994200,81300,81300,81300,81300,0
20240626,172600,1266652994200,81300,81300,81300,81300,0
20240626,172500,1266652994200,81300,81300,81300,81300,0
20240626,172400,1266652994200,81300,81300,81300,81300,0
20240626,172300,1266652994200,81300,81300,81300,81300,0
20240626,172200,1266652994200,81300,81300,81300,81300,0
20240626,172100,1266652994200,81300,81300,81300,81300,0
20240626,172000,1266652994200,81300,81300,81300,81300,0
20240626,171900,1266652994200,81300,81300,81300,81300,0
20240626,171800,1266652994200,81300,81300,81300,81300,0
20240626,171700,1266652994200,81300,81300,81300,81300,1292794
20240626,171600,1266652994200,81300,81300,81300,81300,0
20240626,171500,1266652994200,81300,81300,81300,81300,0
20240626,171400,1266652994200,81300,81300,81300,81300,0
20240626,171300,1266652994200,81300,81300,81300,81300,0
20240626,171200,1266652994200,81300,81300,81300,81300,0
20240626,171100,1266652994200,81300,81300,81300,81300,0
20240626,171000,1266652994200,81300,81300,81300,81300,0
20240626,170900,1266652994200,81300,81300,81300,81300,0
20240626,170800,1266652994200,81300,81300,81300,81300,0
20240626,170700,1266652994200,81300,81300,81300,81300,0
20240626,170600,1266652994200,81300,81300,81300,81300,0
20240626,170500,1266652994200,81300,81300,81300,81300,0
20240626,170400,1266652994200,81300,81300,81300,81300,0
20240626,170300,1266652994200,81300,81300,81300,81300,0
20240626,170200,1266652994200,81300,81300,81300,81300,0
20240626,170100,1266652994200,81300,81300,81300,81300,0
20240626,170000,1266652994200,81300,81300,81300,81300,0
20240626,165900,1266652994200,81300,81300,81300,81300,0
20240626,165800,1266652994200,81300,81300,81300,81300,0
20240626,165700,1266652994200,81300,81300,81300,81300,0
20240626,165600,1266652994200,81300,81300,81300,81300,0
20240626,165500,1266652994200,81300,81300,81300,81300,0
20240626,165400,1266652994200,81300,81300,81300,81300,0
20240626,165300,1266652994200,81300,81300,81300,81300,0
20240626,165200,1266652994200,81300,81300,81300,81300,0
20240626,165100,1266652994200,81300,81300,81300,81300,0
20240626,165000,1266652994200,81300,81300,81300,81300,0
20240626,164900,1266652994200,81300,81300,81300,81300,0
20240626,164800,1266652994200,81300,81300,81300,81300,0
20240626,164700,1266652994200,81300,81300,81300,81300,1292794
20240626,164600,1266652994200,81300,81300,81300,81300,0
20240626,164500,1266652994200,81300,81300,81300,81300,0
20240626,164400,1266652994200,81300,81300,81300,81300,0
20240626,164300,1266652994200,81300,81300,81300,81300,0
20240626,164200,1266652994200,81300,81300,81300,81300,0
20240626,164100,1266652994200,81300,81300,81300,81300,0
20240626,164000,1266652994200,81300,81300,81300,81300,0
20240626,163900,1266652994200,81300,81300,81300,81300,0
20240626,163800,1266652994200,81300,81300,81300,81300,0
20240626,163700,1266652994200,81300,81300,81300,81300,0
20240626,163600,1266652994200,81300,81300,81300,81300,0
20240626,163500,1266652994200,81300,81300,81300,81300,0
20240626,163400,1266652994200,81300,81300,81300,81300,0
20240626,163300,1266652994200,81300,81300,81300,81300,0
20240626,163200,1266652994200,81300,81300,81300,81300,0
20240626,163100,1266652994200,81300,81300,81300,81300,0
20240626,163000,1266652994200,81300,81300,81300,81300,0
20240626,162900,1266652994200,81300,81300,81300,81300,0
20240626,162800,1266652994200,81300,81300,81300,81300,0
20240626,162700,1266652994200,81300,81300,81300,81300,0
20240626,162600,1266652994200,81300,81300,81300,81300,0
20240626,162500,1266652994200,81300,81300,81300,81300,0
20240626,162400,1266652994200,81300,81300,81300,81300,0
20240626,162300,1266652994200,81300,81300,81300,81300,0
20240626,162200,1266652994200,81300,81300,81300,81300,0
20240626,162100,1266652994200,81300,81300,81300,81300,0
20240626,162000,1266652994200,81300,81300,81300,81300,0
20240626,161900,1266652994200,81300,81300,81300,81300,0
20240626,161800,1266652994200,81300,81300,81300,81300,0
20240626,161700,1266652994200,81300,81300,81300,81300,1292794
20240626,161600,1266652994200,81300,81300,81300,81300,0
20240626,161500,1266652994200,81300,81300,81300,81300,0
20240626,161400,1266652994200,81300,81300,81300,81300,0
20240626,161300,1266652994200,81300,81300,81300,81300,0
20240626,161200,1266652994200,81300,81300,81300,81300,0
20240626,161100,1266652994200,81300,81300,81300,81300,0
20240626,161000,1266652994200,81300,81300,81300,81300,0
20240626,160900,1266652994200,81300,81300,81300,81300,0
20240626,160800,1266652994200,81300,81300,81300,81300,0
20240626,160700,1266652994200,81300,81300,81300,81300,0
20240626,160600,1266652994200,81300,81300,81300,81300,0
20240626,160500,1266652994200,81300,81300,81300,81300,0
20240626,160400,1266652994200,81300,81300,81300,81300,0
20240626,160300,1266652994200,81300,81300,81300,81300,0
20240626,160200,1266652994200,81300,81300,81300,81300,0
20240626,160100,1266652994200,81300,81300,81300,81300,0
20240626,160000,1266652994200,81300,81300,81300,81300,0
20240626,155900,1266652994200,81300,81300,81300,81300,0
20240626,155800,1266652994200,81300,81300,81300,81300,0
20240626,155700,1266652994200,81300,81300,81300,81300,0
20240626,155600,1266652994200,81300,81300,81300,81300,0
20240626,155500,1266652994200,81300,81300,81300,81300,0
20240626,155400,1266652994200,81300,81300,81300,81300,0
20240626,155300,1266652994200,81300,81300,81300,81300,0
20240626,155200,1266652994200,81300,81300,81300,81300,0
20240626,155100,1266652994200,81300,81300,81300,81300,0
20240626,155000,1266652994200,81300,81300,81300,81300,0
20240626,154900,1266652994200,81300,81300,81300,81300,0
20240626,154800,1266652994200,81300,81300,81300,81300,0
20240626,154700,1266652994200,81300,81300,81300,81300,1292794
20240626,154600,1266652994200,81300,81300,81300,81300,0
20240626,154500,1266652994200,81300,81300,81300,81300,0
20240626,154400,1266652994200,81300,81300,81300,81300,0
20240626,154300,1266652994200,81300,81300,81300,81300,0
20240626,154200,1266652994200,81300,81300,81300,81300,0
20240626,154100,1266652994200,81300,81300,81300,81300,0
20240626,154000,1266652994200,81300,81300,81300,81300,0
20240626,153900,1266652994200,81300,81300,81300,81300,0
20240626,153800,1266652994200,81300,81300,81300,81300,0
20240626,153700,1266652994200,81300,81300,81300,81300,0
20240626,153600,1266652994200,81300,81300,81300,81300,0
20240626,153500,1266652994200,81300,81300,81300,81300,0
20240626,153400,1266652994200,81300,81300,81300,81300,0
20240626,153300,1266652994200,81300,81300,81300,81300,0
20240626,153200,1266652994200,81300,81300,81300,81300,0
20240626,153100,1266652994200,81300,81300,81300,81300,0
20240626,153000,1266652994200,81300,81300,81300,81300,1292794
20240626,152900,1161548842000,81100,81100,81100,81100,0
20240626,152800,1161548842000,81100,81100,81100,81100,0
20240626,152700,1161548842000,81100,81100,81100,81100,0
20240626,152600,1161548842000,81100,81100,81100,81100,0
20240626,152500,1161548842000,81100,81100,81100,81100,0
20240626,152400,1161548842000,81100,81100,81100,81100,0
20240626,152300,1161548842000,81100,81100,81100,81100,0
20240626,152200,1161548842000,81100,81100,81100,81100,0
20240626,152100,1161548842000,81100,81100,81100,81100,0
20240626,152000,1161548842000,81100,81100,81100,81100,0
20240626,151900,1161548842000,81100,81200,81200,81000,41995
20240626,151800,1158143142200,81100,81100,81200,81100,33665
20240626,151700,1155412042000,81100,81200,81200,81100,41312
20240626,151600,1152060950500,81100,81100,81200,81100,32730
20240626,151500,1149406072100,81100,81200,81200,81100,24123
20240626,151400,1147448677600,81100,81200,81200,81100,22271
20240626,151300,1145642094000,81100,81100,81200,81100,19583
20240626,151200,1144052835800,81100,81100,81200,81100,39720
20240626,151100,1140831246100,81100,81200,81200,81100,48881
20240626,151000,1136866518200,81100,81100,81200,81100,11598
20240626,150900,1135925396900,81100,81200,81200,81100,22028
20240626,150800,1134137413400,81100,81200,81200,81100,13255
20240626,150700,1133062086400,81100,81200,81200,81100,25278
20240626,150600,1131011754700,81100,81100,81200,81100,39003
20240626,150500,1127848247100,81100,81200,81200,81100,20293
20240626,150400,1126201051200,81200,81100,81200,81100,11343
20240626,150300,1125280557300,81100,81200,81200,81100,13811
20240626,150200,1124159616400,81200,81100,81200,81100,8428
20240626,150100,1123475467600,81100,81200,81200,81100,9754
20240626,150000,1122683979700,81100,81100,81200,81000,160114
20240626,145900,1109698749500,81100,81200,81300,81100,72077
20240626,145800,1103846026300,81300,81200,81300,81200,14743
20240626,145700,1102648200800,81200,81300,81300,81200,12675
20240626,145600,1101618444000,81200,81200,81300,81100,76963
20240626,145500,1095368981500,81200,81200,81200,81100,9631
20240626,145400,1094587363100,81200,81100,81200,81100,10109
20240626,145300,1093766893200,81200,81200,81200,81100,10541
20240626,145200,1092911375100,81100,81100,81200,81100,12954
20240626,145100,1091859810900,81200,81200,81300,81100,41186
20240626,145000,1088515371900,81200,81300,81300,81200,14189
20240626,144900,1087362337800,81200,81100,81300,81000,136925
20240626,144800,1076248243700,81100,81100,81100,81000,15489
20240626,144700,1074992434000,81000,81100,81100,81000,12996
20240626,144600,1073938695600,81000,81100,81100,81000,11666
20240626,144500,1072992963000,81000,81100,81100,81000,19615
20240626,144400,1071402461300,81100,81100,81200,81000,41021
20240626,144300,1068075897600,81000,81000,81100,81000,70068
20240626,144200,1062393639800,81000,81000,81100,81000,8206
20240626,144100,1061728485900,81100,81100,81200,81000,170713
20240626,144000,1047883530900,81100,81300,81300,81100,79856
20240626,143900,1041399148900,81200,81200,81300,81200,14541
20240626,143800,1040217807100,81200,81200,81300,81200,12014
20240626,143700,1039241755500,81200,81300,81400,81200,93020
20240626,143600,1031679478500,81300,81300,81400,81300,24042
20240626,143500,1029724526100,81300,81300,81400,81300,16581
20240626,143400,1028376103800,81300,81200,81400,81200,102014
20240626,143300,1020082280800,81300,81400,81400,81200,117688
20240626,143200,1010514089300,81300,81300,81400,81300,9962
20240626,143100,1009703746900,81300,81400,81400,81300,10849
20240626,143000,1008821381600,81300,81300,81400,81300,12556
20240626,142900,1007799938100,81300,81400,81400,81300,8718
20240626,142800,1007090841400,81300,81300,81400,81300,29071
20240626,142700,1004726777300,81300,81400,81400,81300,24490
20240626,142600,1002735407700,81300,81300,81400,81300,8126
20240626,142500,1002074394000,81300,81300,81400,81300,6843
20240626,142400,1001517867400,81300,81300,81400,81200,48562
20240626,142300,997569916400,81300,81200,81300,81200,18348
20240626,142200,996078520900,81300,81300,81400,81200,53080
20240626,142100,991763249200,81300,81400,81400,81300,27850
20240626,142000,989498811600,81400,81300,81400,81300,9913
20240626,141900,988692555900,81300,81400,81400,81300,11282
20240626,141800,987775136600,81300,81300,81400,81200,139825
20240626,141700,976407359900,81400,81300,81400,81300,19172
20240626,141600,974847164200,81400,81300,81400,81200,83612
20240626,141500,968049578400,81200,81300,81300,81200,16811
20240626,141400,966683387000,81200,81300,81300,81200,16292
20240626,141300,965358988400,81200,81200,81300,81200,31026
20240626,141200,962836660800,81300,81300,81300,81200,20162
20240626,141100,961197794600,81200,81200,81300,81200,8971
20240626,141000,960468685900,81200,81100,81300,81100,92767
20240626,140900,952935190400,81200,81200,81200,81100,26190
20240626,140800,950808944500,81200,81200,81200,81100,12574
20240626,140700,949788511300,81200,81200,81200,81100,22722
20240626,140600,947943650900,81100,81000,81200,81000,54746
20240626,140500,943502829300,81000,81200,81200,81000,114598
20240626,140400,934209591700,81200,81100,81200,81100,15917
20240626,140300,932917401800,81100,81200,81200,81100,10012
20240626,140200,932104914500,81200,81000,81200,81000,99230
20240626,140100,924057202700,81100,81100,81100,81000,46626
20240626,140000,920276172200,81100,81100,81100,81000,6920
20240626,135900,919715235800,81100,81000,81100,81000,8402
20240626,135800,919034037100,81100,81000,81100,81000,8156
20240626,135700,918372854900,81100,81100,81100,81000,8704
20240626,135600,917667230900,81100,81100,81100,81000,7322
20240626,135500,917073584500,81000,81100,81100,81000,4350
20240626,135400,916720956600,81100,81100,81100,81000,7087
20240626,135300,916146486800,81100,81000,81100,81000,6241
20240626,135200,915640524900,81000,81000,81100,81000,15117
20240626,135100,914415675000,81000,81000,81100,81000,12228
20240626,135000,913424934400,81000,81000,81100,80900,80614
20240626,134900,906894939000,80900,80800,81000,80800,55013
20240626,134800,902443971500,80900,80800,80900,80800,6447
20240626,134700,901922645200,80800,80900,80900,80800,7851
20240626,134600,901288001900,80900,80900,80900,80800,16766
20240626,134500,899932338100,80800,80800,80900,80800,3343
20240626,134400,899662059500,80800,80900,80900,80800,5484
20240626,134300,899218671400,80900,80900,81000,80800,35823
20240626,134200,896320536300,80900,80900,81000,80900,22794
20240626,134100,894476345900,80900,80900,81000,80900,11080
20240626,134000,893579807900,80900,81000,81100,80900,123128
20240626,133900,883606615000,81000,81100,81100,81000,6933
20240626,133800,883044809300,81100,81000,81100,81000,5300
20240626,133700,882615372000,81100,81000,81100,81000,6131
20240626,133600,882118526900,81100,81000,81100,81000,6253
20240626,133500,881611662100,81000,81100,81100,81000,7478
20240626,133400,881005491500,81000,81100,81100,81000,4492
20240626,133300,880641424100,81000,81100,81100,81000,6515
20240626,133200,880113368200,81100,81100,81100,81000,10577
20240626,133100,879256295900,81100,81000,81100,81000,5171
20240626,133000,878837215100,81000,81000,81100,81000,5791
20240626,132900,878368069500,81000,80900,81100,80900,39913
20240626,132800,875134499900,80900,81000,81100,80900,39759
20240626,132700,871914027000,81000,81000,81100,81000,9449
20240626,132600,871148549100,81000,80900,81100,80900,28711
20240626,132500,868822838000,80900,81000,81000,80900,6096
20240626,132400,868329295700,81000,81100,81100,80900,69813
20240626,132300,862674532700,81000,81000,81100,80900,71001
20240626,132200,856923934900,81000,80900,81000,80900,7520
20240626,132100,856315132700,81000,81000,81000,80900,33373
20240626,132000,853612062000,81000,81000,81100,80900,110647
20240626,131900,844649832000,81000,80900,81000,80900,11636
20240626,131800,843707740400,80900,81000,81000,80900,25088
20240626,131700,841675984000,81000,80900,81000,80900,8561
20240626,131600,840982985000,81000,80900,81000,80900,5852
20240626,131500,840509363400,81000,81000,81000,80900,9298
20240626,131400,839756923800,80900,81000,81000,80900,41979
20240626,131300,836360758800,81000,81100,81100,80900,139460
20240626,131200,825063950000,81100,81000,81100,81000,191245
20240626,131100,809559019800,81000,81000,81100,81000,19583
20240626,131000,807971128200,81100,81100,81100,81000,28794
20240626,130900,805636120000,81000,80900,81100,80900,249591
20240626,130800,785416320100,80900,81000,81000,80900,16332
20240626,130700,784093568300,81000,81000,81000,80900,14685
20240626,130600,782904232100,80900,81000,81000,80900,14797
20240626,130500,781705843700,81000,81000,81000,80900,4982
20240626,130400,781302529900,81000,80800,81000,80800,136147
20240626,130300,770285992200,80800,80800,80900,80800,6383
20240626,130200,769769770600,80800,80800,80900,80800,36833
20240626,130100,766790300000,80800,80900,80900,80800,5718
20240626,130000,766327962600,80900,80900,80900,80800,4658
20240626,125900,765951343500,80900,80800,80900,80800,11917
20240626,125800,764988214100,80800,80800,80900,80800,6440
20240626,125700,764467668700,80900,80800,80900,80800,7895
20240626,125600,763829611400,80900,80900,80900,80800,6336
20240626,125500,763317301300,80900,80800,80900,80800,9130
20240626,125400,762579063800,80800,80800,80900,80800,14785
20240626,125300,761383192100,80800,80900,80900,80800,5474
20240626,125200,760940540400,80900,80900,80900,80800,6976
20240626,125100,760376535500,80800,80800,80900,80800,5700
20240626,125000,759915618700,80900,80900,80900,80800,3896
20240626,124900,759600551300,80800,80800,80900,80800,12186
20240626,124800,758615200100,80800,80800,80900,80800,14336
20240626,124700,757456361500,80800,80800,80900,80800,2139
20240626,124600,757283464500,80900,80800,80900,80800,4184
20240626,124500,756945346900,80900,80800,80900,80800,6048
20240626,124400,756456198100,80900,80800,80900,80800,3393
20240626,124300,756181831300,80800,80800,80900,80800,3091
20240626,124200,755931941900,80800,80900,80900,80800,13294
20240626,124100,754857200600,80900,80800,80900,80800,14689
20240626,124000,753670270200,80800,80900,80900,80800,5846
20240626,123900,753197529300,80900,80900,80900,80800,2598
20240626,123800,752987433000,80900,80800,80900,80800,11929
20240626,123700,752022510700,80900,80800,80900,80800,24553
20240626,123600,750037532700,80800,80900,80900,80800,14435
20240626,123500,748869931100,80900,80900,80900,80800,5131
20240626,123400,748454941000,80900,80800,80900,80800,2944
20240626,123300,748216879200,80900,80800,80900,80800,2272
20240626,123200,748033178100,80800,80800,80900,80800,4761
20240626,123100,747648219600,80900,80800,80900,80800,4244
20240626,123000,747304979100,80800,80800,80900,80800,6136
20240626,122900,746808694800,80800,80800,80900,80700,90233
20240626,122800,739517868300,80800,80800,80800,80700,14575
20240626,122700,738340593700,80700,80800,80800,80700,7117
20240626,122600,737765766900,80800,80800,80800,80700,50678
20240626,122500,733674723900,80800,80700,80800,80700,6541
20240626,122400,733146493800,80700,80700,80800,80700,3775
20240626,122300,732841760600,80700,80700,80800,80700,10240
20240626,122200,732014660800,80700,80800,80800,80700,4536
20240626,122100,731648485500,80700,80800,80800,80700,3568
20240626,122000,731360355500,80800,80700,80800,80700,4423
20240626,121900,731003216600,80700,80700,80800,80700,3170
20240626,121800,730747251900,80700,80700,80800,80700,3240
20240626,121700,730485594700,80700,80800,80800,80700,4483
20240626,121600,730123598100,80700,80800,80800,80700,4639
20240626,121500,729748915100,80700,80700,80800,80700,3591
20240626,121400,729458931500,80700,80700,80800,80700,3470
20240626,121300,729178716400,80700,80800,80800,80700,4390
20240626,121200,728824383900,80800,80700,80800,80700,2547
20240626,121100,728618769800,80800,80700,80800,80700,3075
20240626,121000,728370596300,80700,80800,80800,80700,5683
20240626,120900,727911934000,80700,80800,80800,80700,3020
20240626,120800,727668134900,80800,80800,80800,80700,2816
20240626,120700,727440811300,80800,80700,80800,80700,4168
20240626,120600,727104297700,80700,80800,80800,80700,3967
20240626,120500,726784025000,80800,80500,80800,80500,79539
20240626,120400,720366751400,80600,80600,80600,80500,3395
20240626,120300,720093232400,80600,80600,80600,80500,9592
20240626,120200,719320315900,80500,80600,80600,80500,3495
20240626,120100,719038710800,80500,80700,80700,80500,173126
20240626,120000,705081479100,80700,80700,80800,80700,2431
20240626,115900,704885212000,80700,80700,80800,80700,5522
20240626,115800,704439564100,80600,80700,80700,80600,34783
20240626,115700,701632829000,80600,80700,80700,80600,6620
20240626,115600,701098774900,80600,80600,80700,80600,3786
20240626,115500,700793369400,80700,80700,80700,80600,5226
20240626,115400,700371915100,80700,80600,80700,80600,5081
20240626,115300,699962104200,80600,80700,80800,80600,50738
20240626,115200,695867338100,80800,80600,80800,80600,46107
20240626,115100,692146327200,80600,80700,80700,80600,5967
20240626,115000,691665034100,80700,80700,80700,80600,7772
20240626,114900,691038271200,80600,80700,80700,80600,4346
20240626,114800,690687748200,80600,80700,80700,80600,8580
20240626,114700,689995727000,80700,80600,80700,80600,9271
20240626,114600,689247868600,80600,80600,80700,80600,6407
20240626,114500,688731188700,80600,80700,80700,80600,6153
20240626,114400,688234906000,80600,80700,80700,80600,6086
20240626,114300,687743908800,80700,80700,80700,80600,9220
20240626,114200,687000019500,80600,80700,80700,80600,3446
20240626,114100,686722085600,80700,80700,80700,80600,9440
20240626,114000,685960607100,80600,80700,80700,80600,4916
20240626,113900,685564059300,80700,80700,80700,80600,8110
20240626,113800,684909894500,80600,80700,80700,80600,8386
20240626,113700,684233358500,80600,80700,80700,80600,9033
20240626,113600,683504676800,80600,80700,80700,80600,3918
20240626,113500,683188593500,80700,80600,80700,80600,4230
20240626,113400,682847395500,80700,80700,80800,80600,77792
20240626,113300,676569506600,80700,80800,80800,80700,3785
20240626,113200,676263839600,80800,80800,80900,80700,36700
20240626,113100,673298490800,80800,80900,80900,80800,4651
20240626,113000,672922352000,80800,80800,80900,80800,10528
20240626,112900,672070911700,80800,80800,80800,80700,66524
20240626,112800,666695827000,80800,80700,80800,80700,10291
20240626,112700,665864455300,80800,80700,80800,80600,63979
20240626,112600,660701286200,80700,80600,80700,80600,3064
20240626,112500,660454192100,80700,80600,80700,80600,7065
20240626,112400,659884226200,80700,80700,80700,80600,5860
20240626,112300,659411437000,80700,80700,80700,80600,3199
20240626,112200,659153377200,80700,80700,80700,80600,11739
20240626,112100,658206312500,80600,80700,80700,80600,9206
20240626,112000,657463539000,80700,80700,80700,80600,9578
20240626,111900,656690757100,80700,80700,80700,80600,4548
20240626,111800,656323852700,80700,80700,80700,80600,3712
20240626,111700,656024338600,80600,80700,80700,80600,10352
20240626,111600,655189149200,80700,80700,80700,80600,6693
20240626,111500,654649219000,80700,80600,80700,80600,6654
20240626,111400,654112418800,80700,80700,80700,80600,27272
20240626,111300,651911792600,80600,80600,80700,80500,88898
20240626,111200,644745089300,80600,80500,80600,80500,4553
20240626,111100,644378313500,80500,80600,80600,80500,6573
20240626,111000,643848751000,80500,80600,80600,80500,4171
20240626,110900,643512801900,80600,80600,80600,80500,3735
20240626,110800,643212020700,80600,80600,80600,80500,6809
20240626,110700,642663553400,80500,80500,80600,80500,4483
20240626,110600,642302394700,80500,80600,80600,80500,8036
20240626,110500,641654927700,80500,80500,80600,80500,3800
20240626,110400,641348815400,80600,80600,80700,80500,109209
20240626,110300,632546513300,80600,80700,80700,80600,4363
20240626,110200,632194724800,80700,80700,80700,80600,7325
20240626,110100,631604026600,80600,80600,80700,80600,7397
20240626,110000,631007587100,80600,80700,80700,80600,5709
20240626,105900,630547097000,80600,80700,80700,80600,7503
20240626,105800,629942071100,80700,80700,80700,80600,4686
20240626,105700,629564129000,80700,80700,80700,80600,5779
20240626,105600,629097964200,80600,80600,80700,80600,7401
20240626,105500,628501186300,80700,80500,80700,80500,97496
20240626,105400,620643003300,80600,80600,80600,80500,6208
20240626,105300,620142957100,80600,80600,80600,80500,11607
20240626,105200,619207712300,80600,80500,80600,80500,5901
20240626,105100,618732523800,80500,80600,80600,80500,16893
20240626,105000,617372418100,80600,80600,80600,80500,21102
20240626,104900,615673400300,80600,80600,80600,80500,4781
20240626,104800,615288348200,80500,80600,80600,80500,12528
20240626,104700,614279026400,80600,80600,80600,80500,8586
20240626,104600,613587396700,80600,80500,80600,80500,3504
20240626,104500,613305199500,80500,80600,80600,80500,26198
20240626,104400,611196090300,80500,80600,80600,80500,6372
20240626,104300,610683043500,80500,80500,80600,80500,8777
20240626,104200,609976424800,80500,80500,80600,80400,51492
20240626,104100,605831670200,80500,80400,80600,80400,67246
20240626,104000,600419440200,80400,80400,80500,80400,10194
20240626,103900,599599352500,80500,80500,80500,80400,10910
20240626,103800,598721359200,80500,80500,80500,80400,5733
20240626,103700,598260220700,80500,80500,80500,80400,13853
20240626,103600,597145501500,80400,80500,80500,80400,11933
20240626,103500,596185738600,80500,80500,80500,80400,5169
20240626,103400,595769928900,80500,80400,80500,80400,4538
20240626,103300,595404918200,80400,80500,80500,80400,9143
20240626,103200,594669335400,80500,80500,80500,80400,7197
20240626,103100,594090469300,80400,80400,80500,80400,8190
20240626,103000,593431518500,80400,80500,80500,80400,6591
20240626,102900,592901142500,80500,80400,80500,80400,10643
20240626,102800,592045297400,80500,80500,80500,80400,8653
20240626,102700,591349138300,80400,80500,80500,80400,10799
20240626,102600,590480034700,80500,80500,80500,80400,20289
20240626,102500,588846998700,80500,80500,80500,80400,63495
20240626,102400,583735865000,80500,80500,80600,80400,146448
20240626,102300,571948068300,80500,80500,80500,80400,34965
20240626,102200,569135972100,80500,80400,80500,80400,4611
20240626,102100,568765095900,80500,80500,80500,80400,11235
20240626,102000,567861140000,80400,80500,80500,80400,9413
20240626,101900,567103863600,80400,80500,80500,80400,8159
20240626,101800,566447459900,80400,80400,80500,80400,17113
20240626,101700,565070577400,80400,80400,80500,80400,6876
20240626,101600,564517512500,80500,80400,80500,80400,5229
20240626,101500,564096813000,80500,80400,80500,80400,13978
20240626,101400,562972750900,80400,80400,80500,80300,99561
20240626,101300,554967951600,80400,80400,80500,80400,9886
20240626,101200,554173045400,80400,80600,80600,80400,31022
20240626,101100,551676164000,80600,80600,80600,80500,15956
20240626,101000,550391247800,80500,80500,80600,80400,169490
20240626,100900,536747215300,80500,80600,80600,80500,8793
20240626,100800,536038790500,80600,80600,80600,80500,11099
20240626,100700,535144612300,80600,80600,80600,80500,12066
20240626,100600,534172405900,80600,80600,80600,80500,16216
20240626,100500,532866147500,80600,80600,80600,80500,10008
20240626,100400,532060191900,80500,80600,80600,80500,4804
20240626,100300,531673208900,80600,80600,80700,80500,8872
20240626,100200,530958367500,80600,80600,80700,80500,70929
20240626,100100,525241559800,80600,80600,80600,80500,6169
20240626,100000,524744625500,80600,80500,80600,80500,5300
20240626,095900,524317718900,80600,80600,80700,80500,49577
20240626,095800,520321858400,80700,80500,80700,80500,37984
20240626,095700,517259578600,80600,80500,80600,80500,12559
20240626,095600,516247703800,80500,80600,80600,80500,12569
20240626,095500,515235161400,80500,80500,80600,80500,8889
20240626,095400,514519277800,80600,80500,80600,80500,4992
20240626,095300,514117158000,80500,80700,80700,80500,40386
20240626,095200,510862055600,80600,80500,80700,80500,52890
20240626,095100,506598981600,80500,80700,80700,80500,58348
20240626,095000,501896409600,80700,80700,80800,80600,71792
20240626,094900,496103472300,80800,80700,80800,80700,22960
20240626,094800,494249661800,80800,80800,80800,80700,10806
20240626,094700,493376912200,80700,80800,80800,80700,9070
20240626,094600,492644329500,80800,80800,80800,80700,7803
20240626,094500,492014203800,80800,81000,81000,80700,166396
20240626,094400,478563823200,81000,80900,81000,80900,28907
20240626,094300,476223255100,81000,80800,81000,80700,161213
20240626,094200,463189556400,80800,80900,80900,80700,58318
20240626,094100,458476610000,80800,80700,80900,80700,64269
20240626,094000,453284094300,80700,80800,80800,80700,15200
20240626,093900,452056427100,80700,80700,80800,80700,20749
20240626,093800,450381480000,80700,80800,80800,80600,82907
20240626,093700,443687977400,80800,80700,80800,80700,55406
20240626,093600,439211528500,80800,80700,80800,80600,86643
20240626,093500,432219210800,80700,80500,80700,80400,161017
20240626,093400,419250535000,80500,80500,80500,80400,13301
20240626,093300,418180263000,80500,80500,80600,80400,118471
20240626,093200,408642914200,80600,80600,80600,80500,44779
20240626,093100,405034056000,80600,80500,80600,80500,17332
20240626,093000,403637291000,80500,80700,80700,80500,125978
20240626,092900,393481556500,80700,80700,80700,80600,72718
20240626,092800,387613547400,80700,80600,80700,80500,146381
20240626,092700,375812841100,80600,80500,80600,80400,65993
20240626,092600,370499060500,80500,80400,80500,80400,13765
20240626,092500,369391566100,80500,80300,80500,80300,95380
20240626,092400,361722738200,80300,80300,80400,80300,26733
20240626,092300,359574045900,80400,80300,80400,80300,9935
20240626,092200,358775769400,80300,80400,80400,80300,74785
20240626,092100,352768701400,80400,80400,80500,80300,74460
20240626,092000,346782242000,80400,80300,80400,80300,108288
20240626,091900,338083438300,80400,80200,80400,80200,80812
20240626,091800,331589912600,80200,80100,80300,80100,127888
20240626,091700,321333205600,80200,80100,80200,80100,29118
20240626,091600,318999229100,80200,80200,80200,80100,60566
20240626,091500,314142929400,80200,80000,80200,80000,142184
20240626,091400,302754668600,80100,80000,80100,80000,34039
20240626,091300,300029143200,80000,80000,80100,79900,101436
20240626,091200,291914055300,79900,80100,80100,79900,132216
20240626,091100,281337420500,80000,80200,80200,80000,146009
20240626,091000,269647553000,80100,80000,80200,79900,294887
20240626,090900,246051482800,80100,80000,80100,80000,150738
20240626,090800,233990613500,80000,80100,80200,80000,190831
20240626,090700,218709432800,80100,80100,80200,80100,104955
20240626,090600,210300753500,80200,80200,80200,80100,128922
20240626,090500,199969908600,80200,80300,80400,80100,234341
20240626,090400,181169741500,80300,80300,80400,80300,106703
20240626,090300,172597796900,80400,80500,80700,80300,222243
20240626,090200,154710971700,80600,80300,80600,80200,176431
20240626,090100,140523574500,80400,80300,80400,80200,235480
20240626,090000,121621563200,80200,80100,80300,80000,1431504