stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,184700,708121115300,81500,81500,81500,81500,2052298
20240628,184600,708121115300,81500,81500,81500,81500,0
20240628,184500,708121115300,81500,81500,81500,81500,0
20240628,184400,708121115300,81500,81500,81500,81500,0
20240628,184300,708121115300,81500,81500,81500,81500,0
20240628,184200,708121115300,81500,81500,81500,81500,0
20240628,184100,708121115300,81500,81500,81500,81500,0
20240628,184000,708121115300,81500,81500,81500,81500,0
20240628,183900,708121115300,81500,81500,81500,81500,0
20240628,183800,708121115300,81500,81500,81500,81500,0
20240628,183700,708121115300,81500,81500,81500,81500,0
20240628,183600,708121115300,81500,81500,81500,81500,0
20240628,183500,708121115300,81500,81500,81500,81500,0
20240628,183400,708121115300,81500,81500,81500,81500,0
20240628,183300,708121115300,81500,81500,81500,81500,0
20240628,183200,708121115300,81500,81500,81500,81500,0
20240628,183100,708121115300,81500,81500,81500,81500,0
20240628,183000,708121115300,81500,81500,81500,81500,0
20240628,182900,708121115300,81500,81500,81500,81500,0
20240628,182800,708121115300,81500,81500,81500,81500,0
20240628,182700,708121115300,81500,81500,81500,81500,0
20240628,182600,708121115300,81500,81500,81500,81500,0
20240628,182500,708121115300,81500,81500,81500,81500,0
20240628,182400,708121115300,81500,81500,81500,81500,0
20240628,182300,708121115300,81500,81500,81500,81500,0
20240628,182200,708121115300,81500,81500,81500,81500,0
20240628,182100,708121115300,81500,81500,81500,81500,0
20240628,182000,708121115300,81500,81500,81500,81500,0
20240628,181900,708121115300,81500,81500,81500,81500,0
20240628,181800,708121115300,81500,81500,81500,81500,0
20240628,181700,708121115300,81500,81500,81500,81500,2052298
20240628,181600,708121115300,81500,81500,81500,81500,0
20240628,181500,708121115300,81500,81500,81500,81500,0
20240628,181400,708121115300,81500,81500,81500,81500,0
20240628,181300,708121115300,81500,81500,81500,81500,0
20240628,181200,708121115300,81500,81500,81500,81500,0
20240628,181100,708121115300,81500,81500,81500,81500,0
20240628,181000,708121115300,81500,81500,81500,81500,0
20240628,180900,708121115300,81500,81500,81500,81500,0
20240628,180800,708121115300,81500,81500,81500,81500,0
20240628,180700,708121115300,81500,81500,81500,81500,0
20240628,180600,708121115300,81500,81500,81500,81500,0
20240628,180500,708121115300,81500,81500,81500,81500,0
20240628,180400,708121115300,81500,81500,81500,81500,0
20240628,180300,708121115300,81500,81500,81500,81500,0
20240628,180200,708121115300,81500,81500,81500,81500,0
20240628,180100,708121115300,81500,81500,81500,81500,0
20240628,180000,708121115300,81500,81500,81500,81500,0
20240628,175900,708121115300,81500,81500,81500,81500,0
20240628,175800,708121115300,81500,81500,81500,81500,0
20240628,175700,708121115300,81500,81500,81500,81500,0
20240628,175600,708121115300,81500,81500,81500,81500,0
20240628,175500,708121115300,81500,81500,81500,81500,0
20240628,175400,708121115300,81500,81500,81500,81500,0
20240628,175300,708121115300,81500,81500,81500,81500,0
20240628,175200,708121115300,81500,81500,81500,81500,0
20240628,175100,708121115300,81500,81500,81500,81500,0
20240628,175000,708121115300,81500,81500,81500,81500,0
20240628,174900,708121115300,81500,81500,81500,81500,0
20240628,174800,708121115300,81500,81500,81500,81500,0
20240628,174700,708121115300,81500,81500,81500,81500,2052298
20240628,174600,708121115300,81500,81500,81500,81500,0
20240628,174500,708121115300,81500,81500,81500,81500,0
20240628,174400,708121115300,81500,81500,81500,81500,0
20240628,174300,708121115300,81500,81500,81500,81500,0
20240628,174200,708121115300,81500,81500,81500,81500,0
20240628,174100,708121115300,81500,81500,81500,81500,0
20240628,174000,708121115300,81500,81500,81500,81500,0
20240628,173900,708121115300,81500,81500,81500,81500,0
20240628,173800,708121115300,81500,81500,81500,81500,0
20240628,173700,708121115300,81500,81500,81500,81500,0
20240628,173600,708121115300,81500,81500,81500,81500,0
20240628,173500,708121115300,81500,81500,81500,81500,0
20240628,173400,708121115300,81500,81500,81500,81500,0
20240628,173300,708121115300,81500,81500,81500,81500,0
20240628,173200,708121115300,81500,81500,81500,81500,0
20240628,173100,708121115300,81500,81500,81500,81500,0
20240628,173000,708121115300,81500,81500,81500,81500,0
20240628,172900,708121115300,81500,81500,81500,81500,0
20240628,172800,708121115300,81500,81500,81500,81500,0
20240628,172700,708121115300,81500,81500,81500,81500,0
20240628,172600,708121115300,81500,81500,81500,81500,0
20240628,172500,708121115300,81500,81500,81500,81500,0
20240628,172400,708121115300,81500,81500,81500,81500,0
20240628,172300,708121115300,81500,81500,81500,81500,0
20240628,172200,708121115300,81500,81500,81500,81500,0
20240628,172100,708121115300,81500,81500,81500,81500,0
20240628,172000,708121115300,81500,81500,81500,81500,0
20240628,171900,708121115300,81500,81500,81500,81500,0
20240628,171800,708121115300,81500,81500,81500,81500,0
20240628,171700,708121115300,81500,81500,81500,81500,2052298
20240628,171600,708121115300,81500,81500,81500,81500,0
20240628,171500,708121115300,81500,81500,81500,81500,0
20240628,171400,708121115300,81500,81500,81500,81500,0
20240628,171300,708121115300,81500,81500,81500,81500,0
20240628,171200,708121115300,81500,81500,81500,81500,0
20240628,171100,708121115300,81500,81500,81500,81500,0
20240628,171000,708121115300,81500,81500,81500,81500,0
20240628,170900,708121115300,81500,81500,81500,81500,0
20240628,170800,708121115300,81500,81500,81500,81500,0
20240628,170700,708121115300,81500,81500,81500,81500,0
20240628,170600,708121115300,81500,81500,81500,81500,0
20240628,170500,708121115300,81500,81500,81500,81500,0
20240628,170400,708121115300,81500,81500,81500,81500,0
20240628,170300,708121115300,81500,81500,81500,81500,0
20240628,170200,708121115300,81500,81500,81500,81500,0
20240628,170100,708121115300,81500,81500,81500,81500,0
20240628,170000,708121115300,81500,81500,81500,81500,0
20240628,165900,708121115300,81500,81500,81500,81500,0
20240628,165800,708121115300,81500,81500,81500,81500,0
20240628,165700,708121115300,81500,81500,81500,81500,0
20240628,165600,708121115300,81500,81500,81500,81500,0
20240628,165500,708121115300,81500,81500,81500,81500,0
20240628,165400,708121115300,81500,81500,81500,81500,0
20240628,165300,708121115300,81500,81500,81500,81500,0
20240628,165200,708121115300,81500,81500,81500,81500,0
20240628,165100,708121115300,81500,81500,81500,81500,0
20240628,165000,708121115300,81500,81500,81500,81500,0
20240628,164900,708121115300,81500,81500,81500,81500,0
20240628,164800,708121115300,81500,81500,81500,81500,0
20240628,164700,708121115300,81500,81500,81500,81500,2052298
20240628,164600,708121115300,81500,81500,81500,81500,0
20240628,164500,708121115300,81500,81500,81500,81500,0
20240628,164400,708121115300,81500,81500,81500,81500,0
20240628,164300,708121115300,81500,81500,81500,81500,0
20240628,164200,708121115300,81500,81500,81500,81500,0
20240628,164100,708121115300,81500,81500,81500,81500,0
20240628,164000,708121115300,81500,81500,81500,81500,0
20240628,163900,708121115300,81500,81500,81500,81500,0
20240628,163800,708121115300,81500,81500,81500,81500,0
20240628,163700,708121115300,81500,81500,81500,81500,0
20240628,163600,708121115300,81500,81500,81500,81500,0
20240628,163500,708121115300,81500,81500,81500,81500,0
20240628,163400,708121115300,81500,81500,81500,81500,0
20240628,163300,708121115300,81500,81500,81500,81500,0
20240628,163200,708121115300,81500,81500,81500,81500,0
20240628,163100,708121115300,81500,81500,81500,81500,0
20240628,163000,708121115300,81500,81500,81500,81500,0
20240628,162900,708121115300,81500,81500,81500,81500,0
20240628,162800,708121115300,81500,81500,81500,81500,0
20240628,162700,708121115300,81500,81500,81500,81500,0
20240628,162600,708121115300,81500,81500,81500,81500,0
20240628,162500,708121115300,81500,81500,81500,81500,0
20240628,162400,708121115300,81500,81500,81500,81500,0
20240628,162300,708121115300,81500,81500,81500,81500,0
20240628,162200,708121115300,81500,81500,81500,81500,0
20240628,162100,708121115300,81500,81500,81500,81500,0
20240628,162000,708121115300,81500,81500,81500,81500,0
20240628,161900,708121115300,81500,81500,81500,81500,0
20240628,161800,708121115300,81500,81500,81500,81500,0
20240628,161700,708121115300,81500,81500,81500,81500,2052298
20240628,161600,708121115300,81500,81500,81500,81500,0
20240628,161500,708121115300,81500,81500,81500,81500,0
20240628,161400,708121115300,81500,81500,81500,81500,0
20240628,161300,708121115300,81500,81500,81500,81500,0
20240628,161200,708121115300,81500,81500,81500,81500,0
20240628,161100,708121115300,81500,81500,81500,81500,0
20240628,161000,708121115300,81500,81500,81500,81500,0
20240628,160900,708121115300,81500,81500,81500,81500,0
20240628,160800,708121115300,81500,81500,81500,81500,0
20240628,160700,708121115300,81500,81500,81500,81500,0
20240628,160600,708121115300,81500,81500,81500,81500,0
20240628,160500,708121115300,81500,81500,81500,81500,0
20240628,160400,708121115300,81500,81500,81500,81500,0
20240628,160300,708121115300,81500,81500,81500,81500,0
20240628,160200,708121115300,81500,81500,81500,81500,0
20240628,160100,708121115300,81500,81500,81500,81500,0
20240628,160000,708121115300,81500,81500,81500,81500,0
20240628,155900,708121115300,81500,81500,81500,81500,0
20240628,155800,708121115300,81500,81500,81500,81500,0
20240628,155700,708121115300,81500,81500,81500,81500,0
20240628,155600,708121115300,81500,81500,81500,81500,0
20240628,155500,708121115300,81500,81500,81500,81500,0
20240628,155400,708121115300,81500,81500,81500,81500,0
20240628,155300,708121115300,81500,81500,81500,81500,0
20240628,155200,708121115300,81500,81500,81500,81500,0
20240628,155100,708121115300,81500,81500,81500,81500,0
20240628,155000,708121115300,81500,81500,81500,81500,0
20240628,154900,708121115300,81500,81500,81500,81500,0
20240628,154800,708121115300,81500,81500,81500,81500,0
20240628,154700,708121115300,81500,81500,81500,81500,2052298
20240628,154600,708121115300,81500,81500,81500,81500,0
20240628,154500,708121115300,81500,81500,81500,81500,0
20240628,154400,708121115300,81500,81500,81500,81500,0
20240628,154300,708121115300,81500,81500,81500,81500,0
20240628,154200,708121115300,81500,81500,81500,81500,0
20240628,154100,708121115300,81500,81500,81500,81500,0
20240628,154000,708121115300,81500,81500,81500,81500,0
20240628,153900,708121115300,81500,81500,81500,81500,0
20240628,153800,708121115300,81500,81500,81500,81500,0
20240628,153700,708121115300,81500,81500,81500,81500,0
20240628,153600,708121115300,81500,81500,81500,81500,0
20240628,153500,708121115300,81500,81500,81500,81500,0
20240628,153400,708121115300,81500,81500,81500,81500,0
20240628,153300,708121115300,81500,81500,81500,81500,0
20240628,153200,708121115300,81500,81500,81500,81500,0
20240628,153100,708121115300,81500,81500,81500,81500,0
20240628,153000,708121115300,81500,81500,81500,81500,2052298
20240628,152900,540858828300,81300,81300,81300,81300,0
20240628,152800,540858828300,81300,81300,81300,81300,0
20240628,152700,540858828300,81300,81300,81300,81300,0
20240628,152600,540858828300,81300,81300,81300,81300,0
20240628,152500,540858828300,81300,81300,81300,81300,0
20240628,152400,540858828300,81300,81300,81300,81300,0
20240628,152300,540858828300,81300,81300,81300,81300,0
20240628,152200,540858828300,81300,81300,81300,81300,0
20240628,152100,540858828300,81300,81300,81300,81300,0
20240628,152000,540858828300,81300,81300,81300,81300,0
20240628,151900,540858828300,81300,81200,81300,81200,38013
20240628,151800,537770052400,81300,81300,81300,81200,27399
20240628,151700,535543554800,81200,81200,81300,81100,82503
20240628,151600,528843101900,81100,81200,81200,81100,80806
20240628,151500,522286797700,81100,81200,81200,81100,48261
20240628,151400,518371722700,81100,81100,81200,81100,79245
20240628,151300,511942555600,81100,81200,81200,81100,34677
20240628,151200,509130165600,81100,81200,81200,81100,58190
20240628,151100,504410635500,81200,81100,81200,81100,48521
20240628,151000,500474271300,81200,81200,81200,81100,32100
20240628,150900,497870381200,81100,81100,81200,81100,33594
20240628,150800,495145552500,81100,81200,81200,81100,36762
20240628,150700,492163871600,81100,81200,81300,81100,39108
20240628,150600,488989532500,81200,81200,81300,81200,42246
20240628,150500,485558820500,81200,81300,81300,81200,22027
20240628,150400,483768938100,81200,81300,81300,81200,13591
20240628,150300,482664338900,81200,81200,81300,81200,14387
20240628,150200,481495137800,81300,81300,81300,81200,15621
20240628,150100,480226220300,81200,81200,81300,81200,18740
20240628,150000,478703387000,81200,81100,81300,81100,48866
20240628,145900,474735302800,81200,81100,81200,81000,67813
20240628,145800,469235344400,81000,81100,81100,81000,35525
20240628,145700,466357640000,81000,81000,81100,81000,21997
20240628,145600,464575553900,81000,81000,81100,81000,34908
20240628,145500,461747767400,81000,81000,81100,81000,23352
20240628,145400,459855804400,81100,81000,81100,81000,17407
20240628,145300,458445413800,81100,81000,81100,81000,10333
20240628,145200,457607840500,81000,81100,81100,81000,10383
20240628,145100,456766309200,81100,81000,81100,81000,21598
20240628,145000,455015859300,81100,81000,81100,81000,8394
20240628,144900,454335276800,81000,81100,81100,81000,39123
20240628,144800,451165402700,81100,81100,81100,81000,48668
20240628,144700,447222418600,81000,81100,81100,81000,22781
20240628,144600,445376368900,81000,81000,81100,81000,10964
20240628,144500,444487492800,81000,81100,81100,81000,7842
20240628,144400,443851930500,81100,81100,81100,81000,7580
20240628,144300,443237358500,81000,81000,81100,81000,5857
20240628,144200,442762673500,81000,81100,81100,81000,5753
20240628,144100,442296467000,81100,81000,81100,81000,9441
20240628,144000,441531153100,81000,81100,81200,81000,40086
20240628,143900,438279944500,81100,81200,81200,81100,4257
20240628,143800,437934605600,81100,81200,81200,81100,23539
20240628,143700,436025518200,81100,81200,81200,81100,14241
20240628,143600,434870487500,81100,81100,81200,81100,5345
20240628,143500,434436771600,81100,81100,81200,81100,6797
20240628,143400,433885283200,81200,81100,81200,81100,4363
20240628,143300,433531315800,81100,81100,81200,81100,17369
20240628,143200,432122342000,81100,81100,81200,81100,9174
20240628,143100,431378018400,81100,81200,81200,81100,3666
20240628,143000,431080578600,81200,81300,81300,81100,10670
20240628,142900,430214264400,81300,81200,81300,81200,51176
20240628,142800,426058498200,81200,81300,81300,81200,9470
20240628,142700,425289199700,81200,81200,81300,81200,5140
20240628,142600,424871787900,81200,81300,81300,81200,16255
20240628,142500,423551765900,81300,81200,81300,81200,8893
20240628,142400,422829272600,81300,81300,81300,81200,17123
20240628,142300,421437750400,81200,81200,81300,81200,13252
20240628,142200,420361438700,81200,81200,81300,81200,13363
20240628,142100,419276265200,81200,81200,81300,81200,4082
20240628,142000,418944666300,81200,81200,81300,81200,3795
20240628,141900,418636363000,81300,81200,81300,81200,5472
20240628,141800,418191910700,81200,81300,81300,81200,6005
20240628,141700,417704007400,81200,81200,81300,81200,3113
20240628,141600,417451175100,81200,81200,81300,81200,6030
20240628,141500,416961298400,81200,81200,81300,81200,5056
20240628,141400,416550630800,81300,81200,81300,81200,13597
20240628,141300,415445575100,81200,81300,81300,81200,6335
20240628,141200,414930920900,81300,81300,81300,81200,51898
20240628,141100,410713164100,81300,81300,81400,81300,9868
20240628,141000,409910705000,81300,81300,81400,81300,5808
20240628,140900,409438446100,81300,81400,81400,81300,15838
20240628,140800,408150636800,81300,81400,81400,81300,5931
20240628,140700,407668153400,81400,81300,81400,81300,9905
20240628,140600,406862306500,81400,81400,81400,81300,8619
20240628,140500,406160950500,81300,81300,81400,81300,13486
20240628,140400,405063518400,81300,81400,81400,81300,14561
20240628,140300,403878595500,81400,81400,81400,81300,7956
20240628,140200,403231195200,81400,81400,81400,81300,6715
20240628,140100,402684685600,81300,81300,81400,81300,8102
20240628,140000,402025308900,81300,81400,81400,81300,7393
20240628,135900,401423915600,81300,81300,81400,81300,2977
20240628,135800,401181784800,81400,81400,81400,81300,7472
20240628,135700,400573954800,81400,81400,81400,81300,45071
20240628,135600,396908923900,81400,81300,81400,81300,9166
20240628,135500,396163080900,81300,81300,81400,81300,7060
20240628,135400,395588502600,81300,81300,81400,81300,19974
20240628,135300,393962816700,81300,81400,81400,81300,17240
20240628,135200,392559888300,81400,81300,81400,81300,8359
20240628,135100,391879904300,81400,81400,81400,81300,4692
20240628,135000,391498175100,81300,81300,81400,81300,26018
20240628,134900,389380568800,81400,81300,81400,81300,7519
20240628,134800,388768681200,81400,81400,81400,81300,8619
20240628,134700,388067399100,81400,81300,81400,81300,49598
20240628,134600,384030254000,81400,81400,81400,81300,9504
20240628,134500,383256842200,81400,81400,81400,81300,13929
20240628,134400,382123820800,81300,81400,81400,81300,6914
20240628,134300,381561327000,81400,81400,81400,81300,10425
20240628,134200,380713094700,81400,81300,81400,81200,95008
20240628,134100,372988331900,81200,81200,81300,81200,5103
20240628,134000,372573631000,81300,81300,81300,81200,7305
20240628,133900,371979967700,81300,81200,81300,81200,5179
20240628,133800,371559265400,81200,81300,81300,81200,6758
20240628,133700,371010307800,81200,81300,81300,81200,3000
20240628,133600,370766629100,81300,81200,81300,81100,64955
20240628,133500,365492407800,81200,81100,81200,81100,2839
20240628,133400,365262070000,81200,81200,81200,81100,3747
20240628,133300,364958058000,81200,81100,81200,81100,12499
20240628,133200,363943847800,81100,81200,81200,81100,3070
20240628,133100,363694791100,81100,81200,81200,81100,4297
20240628,133000,363346151100,81100,81200,81200,81100,4045
20240628,132900,363018051500,81100,81100,81200,81100,5898
20240628,132800,362539574600,81100,81100,81200,81100,36053
20240628,132700,359613203800,81100,81100,81200,81100,25142
20240628,132600,357572794200,81200,81200,81200,81100,6068
20240628,132500,357080580100,81100,81200,81200,81100,22322
20240628,132400,355270072000,81200,81200,81200,81100,4307
20240628,132300,354920404900,81200,81100,81200,81100,7873
20240628,132200,354281379100,81100,81200,81200,81100,4595
20240628,132100,353908502900,81200,81100,81200,81100,10681
20240628,132000,353042015400,81200,81200,81200,81100,15701
20240628,131900,351768326300,81200,81200,81200,81100,3662
20240628,131800,351471186300,81200,81100,81200,81100,5086
20240628,131700,351058371500,81100,81200,81200,81100,5691
20240628,131600,350596606300,81100,81100,81200,81100,13115
20240628,131500,349532716500,81100,81100,81200,81100,3214
20240628,131400,349271947100,81100,81100,81200,81100,4198
20240628,131300,348931359500,81100,81100,81200,81100,4007
20240628,131200,348606223000,81100,81100,81200,81100,15624
20240628,131100,347339009900,81200,81100,81200,81100,6679
20240628,131000,346797161800,81100,81200,81200,81100,3791
20240628,130900,346489460900,81200,81200,81200,81100,4651
20240628,130800,346112011900,81200,81100,81200,81100,4105
20240628,130700,345778961600,81100,81200,81200,81100,3717
20240628,130600,345477260700,81200,81100,81200,81100,3053
20240628,130500,345229520500,81200,81100,81200,81100,2982
20240628,130400,344987548100,81100,81200,81200,81100,7955
20240628,130300,344341754700,81100,81200,81200,81100,1789
20240628,130200,344196598800,81200,81200,81200,81100,2250
20240628,130100,344014001800,81200,81200,81200,81100,1970
20240628,130000,343854103100,81100,81100,81200,81100,4759
20240628,125900,343467754300,81200,81200,81200,81100,1949
20240628,125800,343309594900,81100,81100,81200,81100,3338
20240628,125700,343038726800,81200,81200,81200,81100,5079
20240628,125600,342626522500,81100,81100,81200,81100,2715
20240628,125500,342406246100,81200,81100,81200,81100,5008
20240628,125400,341999987100,81100,81100,81200,81000,77316
20240628,125300,335729406600,81100,81000,81100,81000,15109
20240628,125200,334504213600,81000,81000,81100,81000,2064
20240628,125100,334336893900,81100,81000,81100,81000,7205
20240628,125000,333752630900,81000,81000,81100,81000,4043
20240628,124900,333424896600,81100,81000,81100,81000,4018
20240628,124800,333099222100,81000,81100,81100,81000,6256
20240628,124700,332591980900,81100,81000,81100,81000,4446
20240628,124600,332231780900,81000,81000,81100,81000,3528
20240628,124500,331945821400,81100,81000,81100,81000,3329
20240628,124400,331676059000,81100,81100,81100,81000,5660
20240628,124300,331217387100,81000,81100,81100,81000,2569
20240628,124200,331009112200,81100,81100,81100,81000,4377
20240628,124100,330654392400,81000,81000,81100,81000,5452
20240628,124000,330212552300,81000,81100,81100,81000,3915
20240628,123900,329895181300,81100,81100,81100,81000,2950
20240628,123800,329656052000,81100,81100,81100,81000,7788
20240628,123700,329024622200,81100,81000,81100,81000,2637
20240628,123600,328810893200,81000,81100,81100,81000,1958
20240628,123500,328652211500,81000,81100,81100,81000,3409
20240628,123400,328375898100,81000,81000,81100,81000,4120
20240628,123300,328042158600,81000,81000,81100,81000,7284
20240628,123200,327452106000,81000,81100,81100,81000,3460
20240628,123100,327171701500,81100,81000,81100,81000,6296
20240628,123000,326661674500,81100,81000,81100,81000,3417
20240628,122900,326384785800,81000,81000,81100,80900,12782
20240628,122800,325349495700,81000,81000,81100,80900,75514
20240628,122700,319231415200,81000,81000,81000,80900,4051
20240628,122600,318903437300,81000,81000,81000,80900,3136
20240628,122500,318649508400,81000,81000,81000,80900,5395
20240628,122400,318212651600,81000,81000,81000,80900,1686
20240628,122300,318076127200,81000,80900,81000,80900,2268
20240628,122200,317892485700,81000,81000,81000,80900,12342
20240628,122100,316893777700,80900,80900,81000,80900,10712
20240628,122000,316026181400,81000,81000,81000,80900,2805
20240628,121900,315799159900,81000,81000,81000,80900,3460
20240628,121800,315519046100,80900,80900,81000,80900,1342
20240628,121700,315410431400,81000,81000,81000,80900,3112
20240628,121600,315158588600,81000,80900,81000,80900,2718
20240628,121500,314938571200,81000,81000,81000,80900,3260
20240628,121400,314674727500,81000,80900,81000,80900,3465
20240628,121300,314394285900,81000,81000,81000,80900,3829
20240628,121200,314084247900,81000,80900,81000,80900,3351
20240628,121100,313813044900,80900,80900,81000,80900,3334
20240628,121000,313543232800,81000,81000,81000,80900,2047
20240628,120900,313377527500,80900,81000,81000,80900,828
20240628,120800,313310503300,81000,81000,81000,80900,2029
20240628,120700,313146291500,80900,80900,81000,80900,2429
20240628,120600,312949672800,80900,81000,81000,80900,1870
20240628,120500,312798301100,80900,81000,81000,80900,2567
20240628,120400,312590596200,81000,80900,81000,80900,2786
20240628,120300,312365033700,81000,81000,81000,80900,3061
20240628,120200,312117331400,80900,80900,81000,80900,5685
20240628,120100,311657270100,80900,81000,81000,80900,8572
20240628,120000,310963767600,81000,80900,81000,80800,14675
20240628,115900,309776456400,80900,80900,80900,80800,9594
20240628,115800,309000392800,80900,80800,80900,80800,6509
20240628,115700,308473946700,80900,80900,80900,80800,13627
20240628,115600,307371621100,80900,80900,80900,80800,11796
20240628,115500,306417489800,80900,80900,81000,80800,42607
20240628,115400,302970515700,80900,81000,81000,80900,73033
20240628,115300,297061997200,81000,81100,81100,80900,109791
20240628,115200,288171079700,81100,81100,81100,81000,6063
20240628,115100,287679820800,81000,81100,81100,81000,7748
20240628,115000,287052004300,81000,81000,81100,81000,5165
20240628,114900,286633557100,81100,81100,81100,81000,4678
20240628,114800,286254455600,81100,81000,81100,81000,4014
20240628,114700,285929106400,81100,81100,81100,81000,10687
20240628,114600,285063251100,81000,81100,81100,81000,6822
20240628,114500,284510419400,81100,81000,81100,81000,4290
20240628,114400,284162589900,81100,81100,81100,81000,2685
20240628,114300,283945017100,81100,81000,81100,81000,7188
20240628,114200,283362484400,81000,81100,81100,81000,4165
20240628,114100,283024904400,81100,81100,81100,81000,8038
20240628,114000,282373634100,81100,81000,81100,81000,3642
20240628,113900,282078419200,81000,81100,81100,81000,3840
20240628,113800,281767124400,81000,81100,81100,81000,3623
20240628,113700,281473417100,81100,81100,81100,81000,3586
20240628,113600,281182791800,81100,81000,81100,81000,5678
20240628,113500,280722701500,81100,81000,81100,81000,3911
20240628,113400,280405595000,81100,81100,81100,81000,2597
20240628,113300,280195091900,81100,81100,81100,81000,3958
20240628,113200,279874254400,81000,81100,81100,81000,2663
20240628,113100,279658372900,81100,81100,81100,81000,6588
20240628,113000,279124483300,81000,81000,81100,81000,2551
20240628,112900,278917715400,81100,81000,81100,81000,7391
20240628,112800,278318701400,81100,81100,81100,81000,3537
20240628,112700,278031951700,81100,81100,81100,81000,4088
20240628,112600,277700588200,81100,81200,81200,81000,9721
20240628,112500,276912234600,81200,81100,81200,81000,11308
20240628,112400,275995128000,81100,81100,81200,81000,13903
20240628,112300,274867687500,81100,81100,81100,81000,5160
20240628,112200,274449363300,81100,81100,81100,81000,5158
20240628,112100,274031146900,81100,81100,81100,81000,3705
20240628,112000,273730826800,81100,81100,81200,81000,7602
20240628,111900,273114333600,81100,81100,81100,81000,7408
20240628,111800,272513704500,81000,81100,81100,81000,11550
20240628,111700,271577139000,81100,81100,81100,81000,4619
20240628,111600,271202763600,81100,81000,81100,81000,22406
20240628,111500,269385790100,81100,81000,81100,81000,4989
20240628,111400,268981345900,81100,81100,81100,81000,4809
20240628,111300,268591442700,81100,81100,81100,81000,3540
20240628,111200,268304470700,81100,81000,81100,81000,4008
20240628,111100,267979513100,81100,81100,81100,81000,2341
20240628,111000,267789744700,81100,81000,81100,81000,3522
20240628,110900,267504255700,81000,81000,81100,81000,3040
20240628,110800,267257842800,81100,81100,81100,81000,2973
20240628,110700,267016785000,81100,81100,81200,81000,17658
20240628,110600,265584610700,81200,81200,81200,81100,12887
20240628,110500,264539346300,81200,81200,81200,81100,3170
20240628,110400,264282055600,81200,81100,81200,81100,5391
20240628,110300,263844579700,81200,81200,81200,81100,5336
20240628,110200,263411637200,81200,81200,81200,81100,5282
20240628,110100,262982999900,81100,81000,81200,81000,5559
20240628,110000,262532105800,81100,81100,81200,81000,3550
20240628,105900,262244273400,81200,81100,81200,81000,7370
20240628,105800,261646776700,81100,81000,81100,81000,7217
20240628,105700,261061696700,81100,81100,81100,81000,7391
20240628,105600,260462480300,81100,81100,81100,81000,7560
20240628,105500,259849646400,81100,81100,81100,81000,7420
20240628,105400,259248110400,81100,80900,81100,80900,36256
20240628,105300,256310890800,81000,80900,81000,80900,12164
20240628,105200,255325921700,81000,80900,81000,80900,10259
20240628,105100,254495312700,80900,80900,81000,80900,23122
20240628,105000,252624087600,81000,80900,81000,80900,6444
20240628,104900,252102350900,81000,81100,81200,80900,97766
20240628,104800,244182348800,81200,81100,81200,81000,15133
20240628,104700,242955130700,81000,81100,81100,81000,9793
20240628,104600,242161032900,81100,81100,81100,81000,6427
20240628,104500,241639903700,81100,81000,81100,81000,7540
20240628,104400,241028590700,81000,81100,81100,81000,4744
20240628,104300,240644004700,81100,81000,81100,81000,12485
20240628,104200,239631859000,81000,81000,81100,81000,6762
20240628,104100,239083608200,81100,81200,81200,81000,16852
20240628,104000,237716884300,81100,81200,81200,81100,4007
20240628,103900,237391759600,81200,81100,81200,81100,3672
20240628,103800,237093782300,81100,81100,81200,81100,23613
20240628,103700,235178548100,81200,81100,81200,81000,8293
20240628,103600,234505906900,81100,81100,81200,81000,26137
20240628,103500,232386201100,81100,81100,81100,81000,6779
20240628,103400,231836520200,81100,81100,81100,81000,4782
20240628,103300,231448843200,81000,81000,81100,81000,6753
20240628,103200,230901338900,81100,81000,81100,81000,5641
20240628,103100,230444026100,81000,81000,81100,81000,5926
20240628,103000,229963545900,81000,81100,81100,81000,13570
20240628,102900,228863105600,81100,81100,81100,81000,4958
20240628,102800,228461099200,81100,81100,81100,81000,14234
20240628,102700,227306863000,81100,81100,81100,81000,5277
20240628,102600,226878967600,81100,81100,81100,81000,9392
20240628,102500,226117520300,81100,81100,81100,81000,6641
20240628,102400,225579103800,81000,81000,81100,81000,5072
20240628,102300,225167921000,81000,81100,81100,81000,7956
20240628,102200,224522880000,81100,81100,81100,81000,5228
20240628,102100,224099143300,81100,81100,81100,81000,6973
20240628,102000,223533925500,81100,81000,81100,80900,18680
20240628,101900,222020619000,80900,81000,81000,80900,66464
20240628,101800,216637364500,80900,80900,81000,80900,24584
20240628,101700,214646266000,80900,80900,81000,80900,4655
20240628,101600,214269460000,81000,80900,81000,80900,5698
20240628,101500,213808214800,80900,80900,81000,80900,17824
20240628,101400,212364726900,80900,81000,81000,80900,7211
20240628,101300,211780833500,81000,81000,81000,80900,7892
20240628,101200,211141826200,80900,81000,81000,80900,6949
20240628,101100,210579265700,81000,80900,81000,80900,7816
20240628,101000,209946604300,81000,80900,81000,80900,13637
20240628,100900,208842998200,81000,81000,81000,80900,6742
20240628,100800,208297313000,80900,81000,81000,80900,8990
20240628,100700,207569432200,81000,80900,81000,80900,11292
20240628,100600,206655423500,81000,80900,81000,80900,11030
20240628,100500,205762727300,81000,80900,81000,80900,9027
20240628,100400,205031911300,81000,81000,81000,80900,13303
20240628,100300,203954776900,81000,81000,81000,80900,19565
20240628,100200,202370589000,81000,81000,81000,80900,29570
20240628,100100,199978218000,81000,81000,81000,80900,8230
20240628,100000,199312030400,81000,80900,81000,80900,12561
20240628,095900,198295513100,81000,80900,81000,80900,53345
20240628,095800,193978924100,81000,80900,81000,80900,42517
20240628,095700,190538652000,81000,81000,81100,80900,111791
20240628,095600,181483490700,81000,81100,81200,81000,150740
20240628,095500,169261769900,81200,81200,81200,81100,7802
20240628,095400,168628865100,81100,81100,81200,81100,5689
20240628,095300,168167398900,81100,81200,81300,81100,102222
20240628,095200,159867273300,81200,81300,81300,81200,7149
20240628,095100,159286421300,81300,81200,81300,81200,6141
20240628,095000,158787587300,81200,81200,81300,81200,4626
20240628,094900,158411738700,81300,81200,81300,81200,20885
20240628,094800,156715698500,81200,81200,81300,81200,13307
20240628,094700,155634339900,81300,81200,81300,81200,6096
20240628,094600,155139138700,81200,81300,81300,81200,3919
20240628,094500,154820690000,81200,81200,81300,81200,6423
20240628,094400,154298807100,81200,81200,81300,81200,5056
20240628,094300,153887934800,81300,81300,81300,81200,10277
20240628,094200,153052648800,81200,81300,81300,81200,13745
20240628,094100,151935428000,81300,81300,81300,81200,6517
20240628,094000,151406142100,81200,81300,81300,81200,40638
20240628,093900,148102484300,81400,81300,81400,81300,10482
20240628,093800,147249967100,81300,81400,81400,81300,17158
20240628,093700,145854624900,81400,81400,81400,81300,6219
20240628,093600,145348660100,81400,81300,81400,81300,8345
20240628,093500,144669615300,81400,81400,81400,81300,5962
20240628,093400,144184474400,81400,81400,81400,81300,10640
20240628,093300,143318595300,81400,81400,81400,81300,5592
20240628,093200,142863592100,81300,81300,81400,81200,17360
20240628,093100,141452150500,81300,81300,81300,81200,21367
20240628,093000,139715541600,81300,81300,81300,81200,19020
20240628,092900,138169574400,81300,81300,81300,81200,7160
20240628,092800,137587571200,81200,81300,81300,81200,13430
20240628,092700,136495844500,81300,81300,81400,81200,26116
20240628,092600,134372771500,81300,81300,81300,81200,7432
20240628,092500,133768717700,81200,81300,81300,81200,14028
20240628,092400,132628673600,81200,81200,81300,81200,21258
20240628,092300,130900585100,81200,81200,81300,81100,39631
20240628,092200,127682512800,81100,81200,81200,81100,19007
20240628,092100,126140404700,81200,81200,81300,81100,35096
20240628,092000,123291182500,81200,81300,81300,81200,41325
20240628,091900,119934376500,81200,81200,81300,81100,26781
20240628,091800,117759349400,81200,81100,81200,81100,24043
20240628,091700,115807370900,81100,81300,81300,81100,67210
20240628,091600,110349651100,81200,81400,81500,81200,127792
20240628,091500,99953856600,81400,81500,81500,81400,19177
20240628,091400,98392544400,81400,81500,81500,81400,11641
20240628,091300,97444468100,81400,81400,81500,81400,7862
20240628,091200,96804161300,81500,81400,81500,81400,14196
20240628,091100,95648251500,81500,81400,81500,81400,11119
20240628,091000,94742630900,81400,81500,81500,81400,14314
20240628,090900,93576875300,81400,81400,81500,81400,19634
20240628,090800,91978469200,81400,81400,81500,81400,9203
20240628,090700,91229067200,81400,81400,81500,81300,41833
20240628,090600,87823773600,81400,81400,81500,81400,45239
20240628,090500,84139580800,81500,81700,81700,81400,105659
20240628,090400,75520293300,81700,81800,81900,81600,128433
20240628,090300,65023156800,81800,81900,81900,81800,122133
20240628,090200,55028895800,81900,81800,81900,81800,51617
20240628,090100,50805178400,81800,81800,81900,81700,94566
20240628,090000,43070523800,81700,81900,81900,81700,521783