stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,184700,936877840300,81600,81600,81600,81600,1108395
20240627,184600,936877840300,81600,81600,81600,81600,0
20240627,184500,936877840300,81600,81600,81600,81600,0
20240627,184400,936877840300,81600,81600,81600,81600,0
20240627,184300,936877840300,81600,81600,81600,81600,0
20240627,184200,936877840300,81600,81600,81600,81600,0
20240627,184100,936877840300,81600,81600,81600,81600,0
20240627,184000,936877840300,81600,81600,81600,81600,0
20240627,183900,936877840300,81600,81600,81600,81600,0
20240627,183800,936877840300,81600,81600,81600,81600,0
20240627,183700,936877840300,81600,81600,81600,81600,0
20240627,183600,936877840300,81600,81600,81600,81600,0
20240627,183500,936877840300,81600,81600,81600,81600,0
20240627,183400,936877840300,81600,81600,81600,81600,0
20240627,183300,936877840300,81600,81600,81600,81600,0
20240627,183200,936877840300,81600,81600,81600,81600,0
20240627,183100,936877840300,81600,81600,81600,81600,0
20240627,183000,936877840300,81600,81600,81600,81600,0
20240627,182900,936877840300,81600,81600,81600,81600,0
20240627,182800,936877840300,81600,81600,81600,81600,0
20240627,182700,936877840300,81600,81600,81600,81600,0
20240627,182600,936877840300,81600,81600,81600,81600,0
20240627,182500,936877840300,81600,81600,81600,81600,0
20240627,182400,936877840300,81600,81600,81600,81600,0
20240627,182300,936877840300,81600,81600,81600,81600,0
20240627,182200,936877840300,81600,81600,81600,81600,0
20240627,182100,936877840300,81600,81600,81600,81600,0
20240627,182000,936877840300,81600,81600,81600,81600,0
20240627,181900,936877840300,81600,81600,81600,81600,0
20240627,181800,936877840300,81600,81600,81600,81600,0
20240627,181700,936877840300,81600,81600,81600,81600,1108395
20240627,181600,936877840300,81600,81600,81600,81600,0
20240627,181500,936877840300,81600,81600,81600,81600,0
20240627,181400,936877840300,81600,81600,81600,81600,0
20240627,181300,936877840300,81600,81600,81600,81600,0
20240627,181200,936877840300,81600,81600,81600,81600,0
20240627,181100,936877840300,81600,81600,81600,81600,0
20240627,181000,936877840300,81600,81600,81600,81600,0
20240627,180900,936877840300,81600,81600,81600,81600,0
20240627,180800,936877840300,81600,81600,81600,81600,0
20240627,180700,936877840300,81600,81600,81600,81600,0
20240627,180600,936877840300,81600,81600,81600,81600,0
20240627,180500,936877840300,81600,81600,81600,81600,0
20240627,180400,936877840300,81600,81600,81600,81600,0
20240627,180300,936877840300,81600,81600,81600,81600,0
20240627,180200,936877840300,81600,81600,81600,81600,0
20240627,180100,936877840300,81600,81600,81600,81600,0
20240627,180000,936877840300,81600,81600,81600,81600,0
20240627,175900,936877840300,81600,81600,81600,81600,0
20240627,175800,936877840300,81600,81600,81600,81600,0
20240627,175700,936877840300,81600,81600,81600,81600,0
20240627,175600,936877840300,81600,81600,81600,81600,0
20240627,175500,936877840300,81600,81600,81600,81600,0
20240627,175400,936877840300,81600,81600,81600,81600,0
20240627,175300,936877840300,81600,81600,81600,81600,0
20240627,175200,936877840300,81600,81600,81600,81600,0
20240627,175100,936877840300,81600,81600,81600,81600,0
20240627,175000,936877840300,81600,81600,81600,81600,0
20240627,174900,936877840300,81600,81600,81600,81600,0
20240627,174800,936877840300,81600,81600,81600,81600,0
20240627,174700,936877840300,81600,81600,81600,81600,1108395
20240627,174600,936877840300,81600,81600,81600,81600,0
20240627,174500,936877840300,81600,81600,81600,81600,0
20240627,174400,936877840300,81600,81600,81600,81600,0
20240627,174300,936877840300,81600,81600,81600,81600,0
20240627,174200,936877840300,81600,81600,81600,81600,0
20240627,174100,936877840300,81600,81600,81600,81600,0
20240627,174000,936877840300,81600,81600,81600,81600,0
20240627,173900,936877840300,81600,81600,81600,81600,0
20240627,173800,936877840300,81600,81600,81600,81600,0
20240627,173700,936877840300,81600,81600,81600,81600,0
20240627,173600,936877840300,81600,81600,81600,81600,0
20240627,173500,936877840300,81600,81600,81600,81600,0
20240627,173400,936877840300,81600,81600,81600,81600,0
20240627,173300,936877840300,81600,81600,81600,81600,0
20240627,173200,936877840300,81600,81600,81600,81600,0
20240627,173100,936877840300,81600,81600,81600,81600,0
20240627,173000,936877840300,81600,81600,81600,81600,0
20240627,172900,936877840300,81600,81600,81600,81600,0
20240627,172800,936877840300,81600,81600,81600,81600,0
20240627,172700,936877840300,81600,81600,81600,81600,0
20240627,172600,936877840300,81600,81600,81600,81600,0
20240627,172500,936877840300,81600,81600,81600,81600,0
20240627,172400,936877840300,81600,81600,81600,81600,0
20240627,172300,936877840300,81600,81600,81600,81600,0
20240627,172200,936877840300,81600,81600,81600,81600,0
20240627,172100,936877840300,81600,81600,81600,81600,0
20240627,172000,936877840300,81600,81600,81600,81600,0
20240627,171900,936877840300,81600,81600,81600,81600,0
20240627,171800,936877840300,81600,81600,81600,81600,0
20240627,171700,936877840300,81600,81600,81600,81600,1108395
20240627,171600,936877840300,81600,81600,81600,81600,0
20240627,171500,936877840300,81600,81600,81600,81600,0
20240627,171400,936877840300,81600,81600,81600,81600,0
20240627,171300,936877840300,81600,81600,81600,81600,0
20240627,171200,936877840300,81600,81600,81600,81600,0
20240627,171100,936877840300,81600,81600,81600,81600,0
20240627,171000,936877840300,81600,81600,81600,81600,0
20240627,170900,936877840300,81600,81600,81600,81600,0
20240627,170800,936877840300,81600,81600,81600,81600,0
20240627,170700,936877840300,81600,81600,81600,81600,0
20240627,170600,936877840300,81600,81600,81600,81600,0
20240627,170500,936877840300,81600,81600,81600,81600,0
20240627,170400,936877840300,81600,81600,81600,81600,0
20240627,170300,936877840300,81600,81600,81600,81600,0
20240627,170200,936877840300,81600,81600,81600,81600,0
20240627,170100,936877840300,81600,81600,81600,81600,0
20240627,170000,936877840300,81600,81600,81600,81600,0
20240627,165900,936877840300,81600,81600,81600,81600,0
20240627,165800,936877840300,81600,81600,81600,81600,0
20240627,165700,936877840300,81600,81600,81600,81600,0
20240627,165600,936877840300,81600,81600,81600,81600,0
20240627,165500,936877840300,81600,81600,81600,81600,0
20240627,165400,936877840300,81600,81600,81600,81600,0
20240627,165300,936877840300,81600,81600,81600,81600,0
20240627,165200,936877840300,81600,81600,81600,81600,0
20240627,165100,936877840300,81600,81600,81600,81600,0
20240627,165000,936877840300,81600,81600,81600,81600,0
20240627,164900,936877840300,81600,81600,81600,81600,0
20240627,164800,936877840300,81600,81600,81600,81600,0
20240627,164700,936877840300,81600,81600,81600,81600,1108395
20240627,164600,936877840300,81600,81600,81600,81600,0
20240627,164500,936877840300,81600,81600,81600,81600,0
20240627,164400,936877840300,81600,81600,81600,81600,0
20240627,164300,936877840300,81600,81600,81600,81600,0
20240627,164200,936877840300,81600,81600,81600,81600,0
20240627,164100,936877840300,81600,81600,81600,81600,0
20240627,164000,936877840300,81600,81600,81600,81600,0
20240627,163900,936877840300,81600,81600,81600,81600,0
20240627,163800,936877840300,81600,81600,81600,81600,0
20240627,163700,936877840300,81600,81600,81600,81600,0
20240627,163600,936877840300,81600,81600,81600,81600,0
20240627,163500,936877840300,81600,81600,81600,81600,0
20240627,163400,936877840300,81600,81600,81600,81600,0
20240627,163300,936877840300,81600,81600,81600,81600,0
20240627,163200,936877840300,81600,81600,81600,81600,0
20240627,163100,936877840300,81600,81600,81600,81600,0
20240627,163000,936877840300,81600,81600,81600,81600,0
20240627,162900,936877840300,81600,81600,81600,81600,0
20240627,162800,936877840300,81600,81600,81600,81600,0
20240627,162700,936877840300,81600,81600,81600,81600,0
20240627,162600,936877840300,81600,81600,81600,81600,0
20240627,162500,936877840300,81600,81600,81600,81600,0
20240627,162400,936877840300,81600,81600,81600,81600,0
20240627,162300,936877840300,81600,81600,81600,81600,0
20240627,162200,936877840300,81600,81600,81600,81600,0
20240627,162100,936877840300,81600,81600,81600,81600,0
20240627,162000,936877840300,81600,81600,81600,81600,0
20240627,161900,936877840300,81600,81600,81600,81600,0
20240627,161800,936877840300,81600,81600,81600,81600,0
20240627,161700,936877840300,81600,81600,81600,81600,1108395
20240627,161600,936877840300,81600,81600,81600,81600,0
20240627,161500,936877840300,81600,81600,81600,81600,0
20240627,161400,936877840300,81600,81600,81600,81600,0
20240627,161300,936877840300,81600,81600,81600,81600,0
20240627,161200,936877840300,81600,81600,81600,81600,0
20240627,161100,936877840300,81600,81600,81600,81600,0
20240627,161000,936877840300,81600,81600,81600,81600,0
20240627,160900,936877840300,81600,81600,81600,81600,0
20240627,160800,936877840300,81600,81600,81600,81600,0
20240627,160700,936877840300,81600,81600,81600,81600,0
20240627,160600,936877840300,81600,81600,81600,81600,0
20240627,160500,936877840300,81600,81600,81600,81600,0
20240627,160400,936877840300,81600,81600,81600,81600,0
20240627,160300,936877840300,81600,81600,81600,81600,0
20240627,160200,936877840300,81600,81600,81600,81600,0
20240627,160100,936877840300,81600,81600,81600,81600,0
20240627,160000,936877840300,81600,81600,81600,81600,0
20240627,155900,936877840300,81600,81600,81600,81600,0
20240627,155800,936877840300,81600,81600,81600,81600,0
20240627,155700,936877840300,81600,81600,81600,81600,0
20240627,155600,936877840300,81600,81600,81600,81600,0
20240627,155500,936877840300,81600,81600,81600,81600,0
20240627,155400,936877840300,81600,81600,81600,81600,0
20240627,155300,936877840300,81600,81600,81600,81600,0
20240627,155200,936877840300,81600,81600,81600,81600,0
20240627,155100,936877840300,81600,81600,81600,81600,0
20240627,155000,936877840300,81600,81600,81600,81600,0
20240627,154900,936877840300,81600,81600,81600,81600,0
20240627,154800,936877840300,81600,81600,81600,81600,0
20240627,154700,936877840300,81600,81600,81600,81600,1108395
20240627,154600,936877840300,81600,81600,81600,81600,0
20240627,154500,936877840300,81600,81600,81600,81600,0
20240627,154400,936877840300,81600,81600,81600,81600,0
20240627,154300,936877840300,81600,81600,81600,81600,0
20240627,154200,936877840300,81600,81600,81600,81600,0
20240627,154100,936877840300,81600,81600,81600,81600,0
20240627,154000,936877840300,81600,81600,81600,81600,0
20240627,153900,936877840300,81600,81600,81600,81600,0
20240627,153800,936877840300,81600,81600,81600,81600,0
20240627,153700,936877840300,81600,81600,81600,81600,0
20240627,153600,936877840300,81600,81600,81600,81600,0
20240627,153500,936877840300,81600,81600,81600,81600,0
20240627,153400,936877840300,81600,81600,81600,81600,0
20240627,153300,936877840300,81600,81600,81600,81600,0
20240627,153200,936877840300,81600,81600,81600,81600,0
20240627,153100,936877840300,81600,81600,81600,81600,0
20240627,153000,936877840300,81600,81600,81600,81600,1108395
20240627,152900,846432808300,81400,81400,81400,81400,0
20240627,152800,846432808300,81400,81400,81400,81400,0
20240627,152700,846432808300,81400,81400,81400,81400,0
20240627,152600,846432808300,81400,81400,81400,81400,0
20240627,152500,846432808300,81400,81400,81400,81400,0
20240627,152400,846432808300,81400,81400,81400,81400,0
20240627,152300,846432808300,81400,81400,81400,81400,0
20240627,152200,846432808300,81400,81400,81400,81400,0
20240627,152100,846432808300,81400,81400,81400,81400,0
20240627,152000,846432808300,81400,81400,81400,81400,0
20240627,151900,846432808300,81400,81400,81500,81300,39848
20240627,151800,843189297800,81400,81300,81400,81300,10543
20240627,151700,842331473600,81300,81400,81400,81300,28722
20240627,151600,839994082500,81400,81400,81400,81300,7371
20240627,151500,839394343800,81300,81500,81500,81300,17011
20240627,151400,838009866600,81400,81400,81500,81300,54378
20240627,151300,833583934000,81400,81500,81500,81400,26735
20240627,151200,831407424100,81400,81400,81500,81400,16620
20240627,151100,830054287100,81400,81400,81500,81400,8549
20240627,151000,829358303100,81500,81400,81500,81400,10237
20240627,150900,828524765600,81400,81400,81500,81400,8861
20240627,150800,827803396500,81400,81400,81500,81400,10984
20240627,150700,826909183900,81400,81400,81500,81400,8352
20240627,150600,826229245400,81400,81500,81500,81400,25895
20240627,150500,824121294900,81400,81400,81500,81400,17979
20240627,150400,822657690600,81500,81400,81500,81400,7687
20240627,150300,822031840900,81500,81300,81500,81300,68001
20240627,150200,816496826900,81400,81400,81500,81300,12268
20240627,150100,815498032500,81400,81300,81500,81300,15405
20240627,150000,814244000500,81400,81400,81400,81300,13555
20240627,145900,813140983300,81400,81500,81500,81300,285721
20240627,145800,789883243500,81500,81500,81500,81400,27804
20240627,145700,787618583600,81400,81400,81500,81400,15944
20240627,145600,786320097200,81400,81400,81500,81400,25486
20240627,145500,784244744100,81400,81400,81500,81400,13096
20240627,145400,783178263700,81400,81400,81500,81400,10356
20240627,145300,782334876200,81400,81500,81500,81400,14108
20240627,145200,781185738100,81400,81500,81500,81400,9678
20240627,145100,780397380400,81400,81400,81500,81400,10644
20240627,145000,779530433700,81400,81500,81500,81400,8277
20240627,144900,778856257900,81500,81400,81500,81400,9579
20240627,144800,778076147000,81500,81400,81500,81400,15012
20240627,144700,776853166400,81400,81400,81500,81400,11168
20240627,144600,775943325700,81400,81400,81500,81400,7831
20240627,144500,775305371300,81400,81400,81500,81400,5863
20240627,144400,774827921600,81500,81500,81500,81400,6257
20240627,144300,774318300300,81500,81500,81600,81400,20873
20240627,144200,772617217700,81500,81500,81600,81400,391281
20240627,144100,740729223700,81400,81400,81500,81400,10493
20240627,144000,739874460700,81400,81400,81500,81400,8549
20240627,143900,739178125800,81400,81500,81500,81400,9036
20240627,143800,738442223100,81400,81400,81500,81400,8424
20240627,143700,737756135600,81400,81500,81500,81400,11928
20240627,143600,736784446300,81400,81500,81500,81400,12296
20240627,143500,735782699200,81400,81500,81500,81400,19666
20240627,143400,734180473300,81400,81400,81500,81400,13578
20240627,143300,733074300800,81500,81500,81500,81400,6889
20240627,143200,732513290700,81500,81400,81500,81400,18114
20240627,143100,731038436100,81500,81400,81500,81400,11081
20240627,143000,730135894200,81500,81400,81500,81400,8564
20240627,142900,729438327500,81500,81500,81500,81400,8485
20240627,142800,728747264100,81400,81500,81500,81400,9058
20240627,142700,728009592400,81400,81400,81500,81400,9595
20240627,142600,727228202700,81400,81500,81500,81400,6947
20240627,142500,726662340700,81400,81500,81500,81400,9208
20240627,142400,725912614500,81500,81400,81500,81400,7617
20240627,142300,725292388000,81500,81500,81500,81400,6449
20240627,142200,724767094400,81500,81400,81500,81400,7036
20240627,142100,724193978300,81400,81400,81500,81400,4830
20240627,142000,723800662200,81400,81500,81500,81400,5489
20240627,141900,723353712700,81500,81400,81500,81400,10105
20240627,141800,722530688800,81400,81400,81500,81400,15591
20240627,141700,721260680300,81400,81400,81500,81400,4407
20240627,141600,720901829500,81500,81500,81500,81400,8566
20240627,141500,720204060300,81500,81400,81500,81400,37760
20240627,141400,717126926800,81400,81400,81500,81400,7836
20240627,141300,716488865100,81400,81500,81500,81400,7658
20240627,141200,715865384900,81400,81400,81500,81400,6449
20240627,141100,715340206700,81500,81500,81500,81400,14052
20240627,141000,714196293200,81400,81500,81500,81400,8847
20240627,140900,713475669500,81400,81500,81500,81400,13584
20240627,140800,712369573400,81400,81400,81500,81400,16120
20240627,140700,711056715700,81500,81400,81500,81400,6133
20240627,140600,710557358700,81500,81400,81500,81400,4812
20240627,140500,710165521300,81400,81400,81500,81400,4116
20240627,140400,709830339700,81500,81400,81500,81400,7063
20240627,140300,709255164300,81400,81400,81500,81400,20968
20240627,140200,707548196700,81400,81400,81500,81400,4569
20240627,140100,707176130700,81400,81500,81500,81400,3868
20240627,140000,706861131100,81400,81500,81500,81400,8804
20240627,135900,706143954100,81400,81400,81500,81400,7179
20240627,135800,705559136800,81400,81400,81500,81400,6305
20240627,135700,705045813600,81400,81400,81500,81300,58423
20240627,135600,700290065000,81400,81300,81400,81300,4322
20240627,135500,699938473200,81300,81300,81400,81300,8226
20240627,135400,699269243700,81400,81300,81400,81300,10243
20240627,135300,698435705500,81300,81300,81400,81300,7017
20240627,135200,697864691300,81300,81400,81400,81300,5511
20240627,135100,697416387100,81400,81300,81400,81300,7755
20240627,135000,696785415200,81400,81400,81400,81300,5409
20240627,134900,696345393800,81400,81400,81400,81300,6395
20240627,134800,695825096100,81400,81400,81400,81300,7265
20240627,134700,695233945000,81300,81400,81400,81300,7843
20240627,134600,694595779700,81300,81400,81400,81300,7060
20240627,134500,694021522100,81300,81400,81400,81300,6345
20240627,134400,693505420600,81300,81300,81400,81300,4741
20240627,134300,693119903800,81400,81300,81400,81300,3328
20240627,134200,692849269200,81300,81400,81500,81300,9418
20240627,134100,692082894800,81500,81400,81500,81300,41047
20240627,134000,688741575400,81400,81400,81500,81300,137970
20240627,133900,677510891100,81500,81400,81500,81400,8851
20240627,133800,676790158900,81400,81400,81500,81400,14419
20240627,133700,675615722200,81500,81400,81500,81400,5239
20240627,133600,675189122900,81400,81500,81500,81400,3822
20240627,133500,674877888900,81500,81500,81500,81400,15712
20240627,133400,673598013400,81400,81400,81500,81400,4039
20240627,133300,673269083000,81400,81500,81500,81400,5942
20240627,133200,672785112400,81500,81500,81500,81400,17642
20240627,133100,671347788700,81500,81500,81500,81400,7677
20240627,133000,670722437000,81400,81400,81500,81400,4906
20240627,132900,670322903300,81400,81400,81500,81400,7228
20240627,132800,669734392800,81400,81500,81500,81400,19736
20240627,132700,668126513500,81500,81400,81500,81400,7393
20240627,132600,667524510900,81400,81400,81500,81400,4557
20240627,132500,667153474400,81400,81400,81500,81400,4681
20240627,132400,666772253100,81500,81400,81500,81400,18005
20240627,132300,665305129700,81400,81400,81500,81300,64574
20240627,132200,660048334800,81300,81300,81400,81300,16867
20240627,132100,658675610300,81300,81300,81400,81300,31788
20240627,132000,656088424400,81300,81300,81400,81300,7351
20240627,131900,655490588800,81400,81300,81400,81300,6928
20240627,131800,654927136800,81300,81300,81400,81300,14016
20240627,131700,653786758100,81300,81300,81400,81300,11241
20240627,131600,652872746700,81400,81300,81400,81300,11213
20240627,131500,651960916800,81300,81300,81400,81300,16936
20240627,131400,650583910000,81300,81300,81400,81300,15555
20240627,131300,649318363800,81300,81400,81400,81300,7966
20240627,131200,648670583700,81300,81300,81400,81300,6129
20240627,131100,648172167200,81300,81300,81400,81300,4899
20240627,131000,647773857900,81300,81400,81400,81300,16285
20240627,130900,646449790100,81300,81300,81400,81300,6186
20240627,130800,645946772100,81400,81400,81400,81300,16925
20240627,130700,644570660400,81300,81300,81400,81300,13888
20240627,130600,643441493300,81300,81300,81400,81300,12259
20240627,130500,642444735900,81300,81300,81400,81300,4626
20240627,130400,642068549500,81300,81300,81400,81300,4206
20240627,130300,641726481200,81300,81300,81400,81300,4075
20240627,130200,641395155900,81300,81400,81400,81300,4169
20240627,130100,641056094100,81300,81400,81500,81300,34817
20240627,130000,638222142700,81400,81500,81500,81400,32949
20240627,125900,635539265000,81500,81400,81500,81300,32487
20240627,125800,632894760800,81400,81400,81500,81400,149594
20240627,125700,620717359200,81400,81400,81500,81400,11951
20240627,125600,619743842100,81400,81500,81500,81400,11120
20240627,125500,618837752500,81500,81400,81500,81400,8347
20240627,125400,618157919900,81500,81400,81500,81400,8120
20240627,125300,617496553300,81500,81400,81500,81400,5632
20240627,125200,617037788700,81400,81500,81500,81400,7029
20240627,125100,616465242600,81400,81400,81500,81400,6058
20240627,125000,615971829300,81400,81500,81500,81400,5471
20240627,124900,615526142500,81500,81500,81500,81400,4531
20240627,124800,615156969700,81400,81500,81600,81400,21115
20240627,124700,613436363500,81500,81600,81600,81500,11075
20240627,124600,612533556500,81500,81600,81600,81500,11916
20240627,124500,611562208600,81600,81600,81600,81500,9862
20240627,124400,610758364800,81500,81500,81600,81500,17508
20240627,124300,609330782100,81500,81400,81600,81400,73481
20240627,124200,603342192100,81500,81400,81500,81400,11957
20240627,124100,602368702900,81500,81500,81500,81400,9957
20240627,124000,601557507100,81500,81400,81500,81400,8277
20240627,123900,600883157100,81500,81400,81500,81400,13555
20240627,123800,599778978500,81400,81500,81500,81400,5836
20240627,123700,599303718000,81500,81400,81500,81400,9150
20240627,123600,598558334200,81400,81500,81500,81400,5700
20240627,123500,598093972000,81500,81500,81500,81400,20490
20240627,123400,596424300700,81500,81300,81500,81300,161910
20240627,123300,583233493100,81400,81300,81400,81300,26228
20240627,123200,581098888000,81400,81300,81400,81300,14048
20240627,123100,579955688500,81300,81400,81400,81300,5231
20240627,123000,579530130400,81400,81300,81400,81300,6866
20240627,122900,578971486600,81400,81400,81400,81300,11163
20240627,122800,578063094000,81400,81300,81400,81300,8543
20240627,122700,577368008800,81300,81300,81400,81300,7903
20240627,122600,576725016300,81300,81400,81400,81300,11575
20240627,122500,575783195200,81400,81400,81400,81300,7124
20240627,122400,575203594900,81400,81300,81400,81300,8197
20240627,122300,574536690600,81400,81300,81400,81300,8176
20240627,122200,573871785900,81300,81300,81400,81300,6798
20240627,122100,573318888000,81300,81300,81400,81300,4473
20240627,122000,572955008100,81400,81400,81400,81300,4681
20240627,121900,572574258900,81400,81300,81400,81300,5037
20240627,121800,572164548600,81300,81300,81400,81300,13183
20240627,121700,571092175000,81300,81300,81400,81300,12454
20240627,121600,570079336900,81300,81300,81400,81300,7255
20240627,121500,569489217200,81400,81400,81400,81300,7516
20240627,121400,568877803300,81400,81300,81400,81300,8628
20240627,121300,568175881100,81300,81400,81400,81300,7097
20240627,121200,567598488100,81300,81300,81400,81300,10874
20240627,121100,566714123600,81400,81400,81400,81300,6102
20240627,121000,566217747600,81300,81400,81400,81300,7512
20240627,120900,565606708900,81300,81300,81400,81300,5566
20240627,120800,565153945800,81300,81400,81400,81300,38836
20240627,120700,561993123200,81300,81300,81400,81300,7707
20240627,120600,561366376300,81300,81300,81400,81300,16426
20240627,120500,560030341800,81300,81300,81400,81300,6044
20240627,120400,559538715200,81300,81300,81400,81300,9519
20240627,120300,558764259400,81400,81300,81400,81300,29042
20240627,120200,556402181200,81300,81400,81400,81300,137245
20240627,120100,545231128800,81400,81500,81500,81400,5330
20240627,120000,544797021100,81400,81400,81500,81400,10991
20240627,115900,543901921200,81500,81400,81500,81400,6120
20240627,115800,543403541700,81400,81400,81500,81400,14498
20240627,115700,542223259200,81500,81400,81500,81400,7191
20240627,115600,541637672800,81400,81500,81500,81400,6786
20240627,115500,541085090100,81400,81400,81500,81400,6208
20240627,115400,540579535200,81400,81400,81500,81400,5380
20240627,115300,540141384200,81400,81400,81500,81400,7493
20240627,115200,539531229800,81400,81500,81500,81400,14894
20240627,115100,538318793500,81400,81500,81500,81400,13482
20240627,115000,537220467900,81500,81400,81500,81400,10529
20240627,114900,536362714700,81500,81500,81500,81400,6906
20240627,114800,535800188900,81500,81400,81500,81400,9923
20240627,114700,534991819700,81400,81400,81500,81400,27092
20240627,114600,532784181300,81400,81500,81500,81400,8287
20240627,114500,532109179900,81500,81500,81500,81400,7743
20240627,114400,531478514300,81400,81400,81500,81400,9524
20240627,114300,530702788300,81400,81400,81500,81400,21720
20240627,114200,528933053700,81500,81400,81500,81400,14447
20240627,114100,527756046100,81400,81400,81500,81400,8431
20240627,114000,527069397300,81500,81500,81500,81400,10831
20240627,113900,526187067100,81500,81500,81500,81400,7481
20240627,113800,525577714000,81500,81500,81500,81400,8762
20240627,113700,524864002600,81500,81500,81500,81400,15519
20240627,113600,523600310900,81400,81400,81500,81400,4868
20240627,113500,523203852800,81400,81400,81500,81400,5282
20240627,113400,522773581200,81400,81400,81500,81400,5203
20240627,113300,522349809700,81500,81500,81500,81400,3948
20240627,113200,522028264700,81500,81500,81500,81400,8314
20240627,113100,521351039800,81400,81600,81600,81400,41354
20240627,113000,517980793600,81500,81600,81600,81500,7552
20240627,112900,517365195600,81500,81600,81600,81500,5116
20240627,112800,516948153900,81600,81500,81600,81400,40894
20240627,112700,513614684700,81500,81600,81600,81400,56526
20240627,112600,509007374700,81600,81400,81600,81400,11086
20240627,112500,508103548900,81400,81500,81500,81400,117320
20240627,112400,498542246300,81500,81400,81500,81300,10871
20240627,112300,497657305400,81400,81300,81400,81300,114168
20240627,112200,488364295300,81300,81300,81400,81300,6797
20240627,112100,487811395300,81400,81300,81400,81300,6397
20240627,112000,487290963900,81300,81400,81400,81300,36954
20240627,111900,484283289600,81300,81400,81400,81300,7061
20240627,111800,483708891900,81400,81300,81400,81300,5074
20240627,111700,483296029600,81300,81300,81400,81300,11131
20240627,111600,482390709400,81400,81400,81400,81300,5364
20240627,111500,481954290100,81400,81400,81400,81300,31246
20240627,111400,479411270300,81300,81400,81400,81300,5888
20240627,111300,478932398600,81300,81300,81400,81300,12903
20240627,111200,477883182500,81400,81400,81400,81300,25956
20240627,111100,475770795600,81400,81400,81400,81300,5094
20240627,111000,475356427800,81400,81300,81400,81300,9071
20240627,110900,474618816200,81400,81300,81400,81300,14379
20240627,110800,473449653000,81300,81300,81400,81200,157606
20240627,110700,460636700500,81300,81200,81300,81200,7780
20240627,110600,460004844700,81200,81200,81300,81200,5889
20240627,110500,459526515800,81200,81300,81300,81200,12151
20240627,110400,458539736300,81200,81200,81300,81200,7005
20240627,110300,457970787000,81200,81200,81300,81200,8096
20240627,110200,457313313900,81300,81300,81300,81200,7581
20240627,110100,456697510300,81200,81200,81300,81200,10106
20240627,110000,455876612800,81300,81200,81300,81200,4997
20240627,105900,455470777800,81200,81300,81300,81200,11932
20240627,105800,454501708700,81200,81200,81300,81200,9527
20240627,105700,453727936600,81200,81300,81300,81200,9609
20240627,105600,452947127200,81200,81200,81300,81200,6775
20240627,105500,452396897800,81300,81300,81300,81200,4656
20240627,105400,452018661300,81300,81200,81300,81200,29536
20240627,105300,449620127800,81300,81200,81300,81100,26353
20240627,105200,447479995400,81200,81200,81200,81100,11222
20240627,105100,446568961600,81200,81200,81200,81100,6913
20240627,105000,446007768200,81200,81200,81200,81100,8426
20240627,104900,445323837600,81200,81200,81200,81100,11814
20240627,104800,444364686400,81200,81100,81200,81100,8461
20240627,104700,443677784600,81100,81200,81200,81100,7652
20240627,104600,443056558000,81200,81100,81200,81100,10465
20240627,104500,442207094000,81200,81200,81200,81100,8932
20240627,104400,441482013600,81200,81200,81200,81100,6511
20240627,104300,440953566100,81200,81100,81300,81100,37122
20240627,104200,437939097200,81100,81100,81200,81100,15256
20240627,104100,436700441900,81200,81100,81200,81100,18722
20240627,104000,435180411100,81200,81200,81200,81100,7534
20240627,103900,434568789700,81200,81200,81200,81100,9250
20240627,103800,433817871000,81200,81100,81200,81100,7777
20240627,103700,433186630200,81200,81200,81200,81100,9102
20240627,103600,432447718000,81200,81200,81200,81100,6400
20240627,103500,431928207700,81200,81200,81200,81100,10640
20240627,103400,431064364900,81200,81100,81300,81100,129599
20240627,103300,420542195300,81100,81100,81200,81100,7211
20240627,103200,419957141600,81100,81200,81200,81100,8844
20240627,103100,419239682400,81100,81200,81200,81100,8715
20240627,103000,418532699800,81200,81100,81200,81100,17772
20240627,102900,417091145100,81100,81200,81200,81100,15158
20240627,102800,415861728900,81100,81100,81200,81100,11357
20240627,102700,414940559500,81200,81200,81200,81100,10414
20240627,102600,414095760300,81100,81100,81200,81100,4709
20240627,102500,413713676400,81200,81100,81200,81100,5065
20240627,102400,413302705700,81100,81100,81200,81000,20137
20240627,102300,411669910300,81100,81100,81200,81000,64050
20240627,102200,406475509000,81100,81200,81200,81100,10598
20240627,102100,405615861600,81100,81100,81200,81100,10497
20240627,102000,404763875300,81100,81200,81200,81100,17409
20240627,101900,403351792500,81200,81000,81200,81000,32970
20240627,101800,400677622300,81100,81100,81200,81000,43084
20240627,101700,397183412300,81100,81100,81200,81100,27710
20240627,101600,394934894200,81200,81200,81200,81100,24295
20240627,101500,392964342200,81200,81200,81200,81100,24809
20240627,101400,390951559000,81100,81100,81200,81100,25509
20240627,101300,388882294600,81100,81200,81200,81100,14197
20240627,101200,387730092500,81200,81200,81200,81100,12403
20240627,101100,386723193800,81200,81100,81200,81100,10812
20240627,101000,385845737200,81200,81100,81200,81100,26470
20240627,100900,383698477700,81200,81200,81300,81000,147179
20240627,100800,371752697600,81300,81200,81300,81200,23320
20240627,100700,369857419900,81300,81200,81300,81200,28264
20240627,100600,367560661500,81300,81200,81300,81100,46838
20240627,100500,363756360100,81200,81100,81300,81100,83282
20240627,100400,356994070800,81200,81100,81200,81000,46855
20240627,100300,353190939900,81100,81100,81100,81000,22154
20240627,100200,351394633100,81100,81000,81100,80900,47474
20240627,100100,347547100500,81000,81000,81000,80900,38095
20240627,100000,344462176200,80900,80900,81000,80900,21523
20240627,095900,342719315600,81000,81000,81000,80900,7251
20240627,095800,342132273300,80900,80800,81000,80800,60426
20240627,095700,337244195400,80800,80800,80900,80800,11161
20240627,095600,336341620000,80900,80800,80900,80800,15644
20240627,095500,335076383900,80800,80800,80900,80800,37306
20240627,095400,332059211900,80900,80800,80900,80800,7944
20240627,095300,331416963300,80800,80800,80900,80800,13125
20240627,095200,330355522800,80900,80800,80900,80800,10552
20240627,095100,329502237700,80800,80900,80900,80800,12943
20240627,095000,328455637600,80900,80800,80900,80800,16393
20240627,094900,327130563600,80900,80900,80900,80800,30311
20240627,094800,324679746600,80900,80700,80900,80700,32119
20240627,094700,322084669900,80800,80800,80800,80700,39301
20240627,094600,318909431500,80800,80700,80800,80700,12703
20240627,094500,317883257700,80800,80700,80800,80700,29422
20240627,094400,315506611700,80700,80800,80800,80700,21119
20240627,094300,313801303800,80800,80700,80800,80700,22948
20240627,094200,311947710400,80800,80700,80800,80700,19536
20240627,094100,310369664100,80700,80800,80800,80700,10423
20240627,094000,309527899100,80700,80800,80800,80700,34441
20240627,093900,306745648600,80700,80700,80800,80700,18332
20240627,093800,305265834500,80700,80700,80800,80700,24709
20240627,093700,303269965700,80800,80600,80800,80600,28831
20240627,093600,300943740400,80700,80600,80700,80600,42555
20240627,093500,297510230400,80700,80600,80700,80600,37699
20240627,093400,294468521300,80600,80600,80700,80600,12186
20240627,093300,293485526200,80600,80700,80700,80600,14095
20240627,093200,292348656000,80700,80700,80700,80600,17993
20240627,093100,290897333800,80700,80600,80700,80600,19118
20240627,093000,289355076400,80700,80600,80700,80500,25113
20240627,092900,287330203500,80600,80600,80600,80500,26347
20240627,092800,285206934900,80600,80600,80600,80500,39244
20240627,092700,282044410700,80500,80500,80600,80500,17932
20240627,092600,280600253800,80500,80500,80600,80500,34956
20240627,092500,277784340000,80500,80600,80700,80500,61425
20240627,092400,272833797000,80700,80700,80700,80500,68885
20240627,092300,267281555900,80700,80700,80700,80600,9990
20240627,092200,266475834800,80600,80500,80700,80500,106226
20240627,092100,257913839000,80600,80500,80600,80500,41646
20240627,092000,254560289300,80600,80700,80700,80500,190151
20240627,091900,239234250200,80600,80700,80700,80600,31423
20240627,091800,236698854600,80600,80800,80800,80600,81835
20240627,091700,230095645600,80700,80700,80800,80600,68207
20240627,091600,224591214500,80800,80700,80800,80600,123150
20240627,091500,214648941900,80700,80700,80700,80600,34317
20240627,091400,211879812600,80600,80700,80700,80600,24262
20240627,091300,209922484500,80600,80700,80700,80600,29684
20240627,091200,207528642400,80700,80700,80700,80600,17788
20240627,091100,206093309500,80700,80500,80700,80500,44442
20240627,091000,202510469000,80600,80600,80600,80500,30084
20240627,090900,200086135500,80600,80700,80700,80500,92575
20240627,090800,192624321000,80700,80500,80700,80500,139266
20240627,090700,181399556100,80600,80700,80700,80500,88902
20240627,090600,174235768500,80600,80700,80700,80600,24323
20240627,090500,172274559100,80700,80500,80700,80500,105622
20240627,090400,163761204500,80600,80500,80700,80500,115571
20240627,090300,154445438100,80500,80700,80800,80500,154830
20240627,090200,141961363000,80800,80600,80800,80600,112820
20240627,090100,132856618500,80700,80500,80900,80500,166666
20240627,090000,119418432500,80600,81300,81400,80500,1452301