stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,191800,79154315400,20400,20400,20400,20400,186343
20240626,191700,79154315400,20400,20400,20400,20400,0
20240626,191600,79154315400,20400,20400,20400,20400,0
20240626,191500,79154315400,20400,20400,20400,20400,0
20240626,191400,79154315400,20400,20400,20400,20400,0
20240626,191300,79154315400,20400,20400,20400,20400,0
20240626,191200,79154315400,20400,20400,20400,20400,0
20240626,191100,79154315400,20400,20400,20400,20400,0
20240626,191000,79154315400,20400,20400,20400,20400,0
20240626,190900,79154315400,20400,20400,20400,20400,0
20240626,190800,79154315400,20400,20400,20400,20400,0
20240626,190700,79154315400,20400,20400,20400,20400,0
20240626,190600,79154315400,20400,20400,20400,20400,0
20240626,190500,79154315400,20400,20400,20400,20400,0
20240626,190400,79154315400,20400,20400,20400,20400,0
20240626,190300,79154315400,20400,20400,20400,20400,0
20240626,190200,79154315400,20400,20400,20400,20400,0
20240626,190100,79154315400,20400,20400,20400,20400,0
20240626,190000,79154315400,20400,20400,20400,20400,0
20240626,185900,79154315400,20400,20400,20400,20400,0
20240626,185800,79154315400,20400,20400,20400,20400,0
20240626,185700,79154315400,20400,20400,20400,20400,0
20240626,185600,79154315400,20400,20400,20400,20400,0
20240626,185500,79154315400,20400,20400,20400,20400,0
20240626,185400,79154315400,20400,20400,20400,20400,0
20240626,185300,79154315400,20400,20400,20400,20400,0
20240626,185200,79154315400,20400,20400,20400,20400,0
20240626,185100,79154315400,20400,20400,20400,20400,0
20240626,185000,79154315400,20400,20400,20400,20400,0
20240626,184900,79154315400,20400,20400,20400,20400,0
20240626,184800,79154315400,20400,20400,20400,20400,186343
20240626,184700,79154315400,20400,20400,20400,20400,0
20240626,184600,79154315400,20400,20400,20400,20400,0
20240626,184500,79154315400,20400,20400,20400,20400,0
20240626,184400,79154315400,20400,20400,20400,20400,0
20240626,184300,79154315400,20400,20400,20400,20400,0
20240626,184200,79154315400,20400,20400,20400,20400,0
20240626,184100,79154315400,20400,20400,20400,20400,0
20240626,184000,79154315400,20400,20400,20400,20400,0
20240626,183900,79154315400,20400,20400,20400,20400,0
20240626,183800,79154315400,20400,20400,20400,20400,0
20240626,183700,79154315400,20400,20400,20400,20400,0
20240626,183600,79154315400,20400,20400,20400,20400,0
20240626,183500,79154315400,20400,20400,20400,20400,0
20240626,183400,79154315400,20400,20400,20400,20400,0
20240626,183300,79154315400,20400,20400,20400,20400,0
20240626,183200,79154315400,20400,20400,20400,20400,0
20240626,183100,79154315400,20400,20400,20400,20400,0
20240626,183000,79154315400,20400,20400,20400,20400,0
20240626,182900,79154315400,20400,20400,20400,20400,0
20240626,182800,79154315400,20400,20400,20400,20400,0
20240626,182700,79154315400,20400,20400,20400,20400,0
20240626,182600,79154315400,20400,20400,20400,20400,0
20240626,182500,79154315400,20400,20400,20400,20400,0
20240626,182400,79154315400,20400,20400,20400,20400,0
20240626,182300,79154315400,20400,20400,20400,20400,0
20240626,182200,79154315400,20400,20400,20400,20400,0
20240626,182100,79154315400,20400,20400,20400,20400,0
20240626,182000,79154315400,20400,20400,20400,20400,0
20240626,181900,79154315400,20400,20400,20400,20400,0
20240626,181800,79154315400,20400,20400,20400,20400,186343
20240626,181700,79154315400,20400,20400,20400,20400,0
20240626,181600,79154315400,20400,20400,20400,20400,0
20240626,181500,79154315400,20400,20400,20400,20400,0
20240626,181400,79154315400,20400,20400,20400,20400,0
20240626,181300,79154315400,20400,20400,20400,20400,0
20240626,181200,79154315400,20400,20400,20400,20400,0
20240626,181100,79154315400,20400,20400,20400,20400,0
20240626,181000,79154315400,20400,20400,20400,20400,0
20240626,180900,79154315400,20400,20400,20400,20400,0
20240626,180800,79154315400,20400,20400,20400,20400,0
20240626,180700,79154315400,20400,20400,20400,20400,0
20240626,180600,79154315400,20400,20400,20400,20400,0
20240626,180500,79154315400,20400,20400,20400,20400,0
20240626,180400,79154315400,20400,20400,20400,20400,0
20240626,180300,79154315400,20400,20400,20400,20400,0
20240626,180200,79154315400,20400,20400,20400,20400,0
20240626,180100,79154315400,20400,20400,20400,20400,0
20240626,180000,79154315400,20400,20400,20400,20400,0
20240626,175900,79154315400,20400,20400,20400,20400,0
20240626,175800,79154315400,20400,20400,20400,20400,0
20240626,175700,79154315400,20400,20400,20400,20400,0
20240626,175600,79154315400,20400,20400,20400,20400,0
20240626,175500,79154315400,20400,20400,20400,20400,0
20240626,175400,79154315400,20400,20400,20400,20400,0
20240626,175300,79154315400,20400,20400,20400,20400,0
20240626,175200,79154315400,20400,20400,20400,20400,0
20240626,175100,79154315400,20400,20400,20400,20400,0
20240626,175000,79154315400,20400,20400,20400,20400,0
20240626,174900,79154315400,20400,20400,20400,20400,0
20240626,174800,79154315400,20400,20400,20400,20400,186343
20240626,174700,79154315400,20400,20400,20400,20400,0
20240626,174600,79154315400,20400,20400,20400,20400,0
20240626,174500,79154315400,20400,20400,20400,20400,0
20240626,174400,79154315400,20400,20400,20400,20400,0
20240626,174300,79154315400,20400,20400,20400,20400,0
20240626,174200,79154315400,20400,20400,20400,20400,0
20240626,174100,79154315400,20400,20400,20400,20400,0
20240626,174000,79154315400,20400,20400,20400,20400,0
20240626,173900,79154315400,20400,20400,20400,20400,0
20240626,173800,79154315400,20400,20400,20400,20400,0
20240626,173700,79154315400,20400,20400,20400,20400,0
20240626,173600,79154315400,20400,20400,20400,20400,0
20240626,173500,79154315400,20400,20400,20400,20400,0
20240626,173400,79154315400,20400,20400,20400,20400,0
20240626,173300,79154315400,20400,20400,20400,20400,0
20240626,173200,79154315400,20400,20400,20400,20400,0
20240626,173100,79154315400,20400,20400,20400,20400,0
20240626,173000,79154315400,20400,20400,20400,20400,0
20240626,172900,79154315400,20400,20400,20400,20400,0
20240626,172800,79154315400,20400,20400,20400,20400,0
20240626,172700,79154315400,20400,20400,20400,20400,0
20240626,172600,79154315400,20400,20400,20400,20400,0
20240626,172500,79154315400,20400,20400,20400,20400,0
20240626,172400,79154315400,20400,20400,20400,20400,0
20240626,172300,79154315400,20400,20400,20400,20400,0
20240626,172200,79154315400,20400,20400,20400,20400,0
20240626,172100,79154315400,20400,20400,20400,20400,0
20240626,172000,79154315400,20400,20400,20400,20400,0
20240626,171900,79154315400,20400,20400,20400,20400,0
20240626,171800,79154315400,20400,20400,20400,20400,186343
20240626,171700,79154315400,20400,20400,20400,20400,0
20240626,171600,79154315400,20400,20400,20400,20400,0
20240626,171500,79154315400,20400,20400,20400,20400,0
20240626,171400,79154315400,20400,20400,20400,20400,0
20240626,171300,79154315400,20400,20400,20400,20400,0
20240626,171200,79154315400,20400,20400,20400,20400,0
20240626,171100,79154315400,20400,20400,20400,20400,0
20240626,171000,79154315400,20400,20400,20400,20400,0
20240626,170900,79154315400,20400,20400,20400,20400,0
20240626,170800,79154315400,20400,20400,20400,20400,0
20240626,170700,79154315400,20400,20400,20400,20400,0
20240626,170600,79154315400,20400,20400,20400,20400,0
20240626,170500,79154315400,20400,20400,20400,20400,0
20240626,170400,79154315400,20400,20400,20400,20400,0
20240626,170300,79154315400,20400,20400,20400,20400,0
20240626,170200,79154315400,20400,20400,20400,20400,0
20240626,170100,79154315400,20400,20400,20400,20400,0
20240626,170000,79154315400,20400,20400,20400,20400,0
20240626,165900,79154315400,20400,20400,20400,20400,0
20240626,165800,79154315400,20400,20400,20400,20400,0
20240626,165700,79154315400,20400,20400,20400,20400,0
20240626,165600,79154315400,20400,20400,20400,20400,0
20240626,165500,79154315400,20400,20400,20400,20400,0
20240626,165400,79154315400,20400,20400,20400,20400,0
20240626,165300,79154315400,20400,20400,20400,20400,0
20240626,165200,79154315400,20400,20400,20400,20400,0
20240626,165100,79154315400,20400,20400,20400,20400,0
20240626,165000,79154315400,20400,20400,20400,20400,0
20240626,164900,79154315400,20400,20400,20400,20400,0
20240626,164800,79154315400,20400,20400,20400,20400,186343
20240626,164700,79154315400,20400,20400,20400,20400,0
20240626,164600,79154315400,20400,20400,20400,20400,0
20240626,164500,79154315400,20400,20400,20400,20400,0
20240626,164400,79154315400,20400,20400,20400,20400,0
20240626,164300,79154315400,20400,20400,20400,20400,0
20240626,164200,79154315400,20400,20400,20400,20400,0
20240626,164100,79154315400,20400,20400,20400,20400,0
20240626,164000,79154315400,20400,20400,20400,20400,0
20240626,163900,79154315400,20400,20400,20400,20400,0
20240626,163800,79154315400,20400,20400,20400,20400,0
20240626,163700,79154315400,20400,20400,20400,20400,0
20240626,163600,79154315400,20400,20400,20400,20400,0
20240626,163500,79154315400,20400,20400,20400,20400,0
20240626,163400,79154315400,20400,20400,20400,20400,0
20240626,163300,79154315400,20400,20400,20400,20400,0
20240626,163200,79154315400,20400,20400,20400,20400,0
20240626,163100,79154315400,20400,20400,20400,20400,0
20240626,163000,79154315400,20400,20400,20400,20400,0
20240626,162900,79154315400,20400,20400,20400,20400,0
20240626,162800,79154315400,20400,20400,20400,20400,0
20240626,162700,79154315400,20400,20400,20400,20400,0
20240626,162600,79154315400,20400,20400,20400,20400,0
20240626,162500,79154315400,20400,20400,20400,20400,0
20240626,162400,79154315400,20400,20400,20400,20400,0
20240626,162300,79154315400,20400,20400,20400,20400,0
20240626,162200,79154315400,20400,20400,20400,20400,0
20240626,162100,79154315400,20400,20400,20400,20400,0
20240626,162000,79154315400,20400,20400,20400,20400,0
20240626,161900,79154315400,20400,20400,20400,20400,0
20240626,161800,79154315400,20400,20400,20400,20400,186343
20240626,161700,79154315400,20400,20400,20400,20400,0
20240626,161600,79154315400,20400,20400,20400,20400,0
20240626,161500,79154315400,20400,20400,20400,20400,0
20240626,161400,79154315400,20400,20400,20400,20400,0
20240626,161300,79154315400,20400,20400,20400,20400,0
20240626,161200,79154315400,20400,20400,20400,20400,0
20240626,161100,79154315400,20400,20400,20400,20400,0
20240626,161000,79154315400,20400,20400,20400,20400,0
20240626,160900,79154315400,20400,20400,20400,20400,0
20240626,160800,79154315400,20400,20400,20400,20400,0
20240626,160700,79154315400,20400,20400,20400,20400,0
20240626,160600,79154315400,20400,20400,20400,20400,0
20240626,160500,79154315400,20400,20400,20400,20400,0
20240626,160400,79154315400,20400,20400,20400,20400,0
20240626,160300,79154315400,20400,20400,20400,20400,0
20240626,160200,79154315400,20400,20400,20400,20400,0
20240626,160100,79154315400,20400,20400,20400,20400,0
20240626,160000,79154315400,20400,20400,20400,20400,0
20240626,155900,79154315400,20400,20400,20400,20400,0
20240626,155800,79154315400,20400,20400,20400,20400,0
20240626,155700,79154315400,20400,20400,20400,20400,0
20240626,155600,79154315400,20400,20400,20400,20400,0
20240626,155500,79154315400,20400,20400,20400,20400,0
20240626,155400,79154315400,20400,20400,20400,20400,0
20240626,155300,79154315400,20400,20400,20400,20400,0
20240626,155200,79154315400,20400,20400,20400,20400,0
20240626,155100,79154315400,20400,20400,20400,20400,0
20240626,155000,79154315400,20400,20400,20400,20400,0
20240626,154900,79154315400,20400,20400,20400,20400,0
20240626,154800,79154315400,20400,20400,20400,20400,186343
20240626,154700,79154315400,20400,20400,20400,20400,0
20240626,154600,79154315400,20400,20400,20400,20400,0
20240626,154500,79154315400,20400,20400,20400,20400,0
20240626,154400,79154315400,20400,20400,20400,20400,0
20240626,154300,79154315400,20400,20400,20400,20400,0
20240626,154200,79154315400,20400,20400,20400,20400,0
20240626,154100,79154315400,20400,20400,20400,20400,0
20240626,154000,79154315400,20400,20400,20400,20400,0
20240626,153900,79154315400,20400,20400,20400,20400,0
20240626,153800,79154315400,20400,20400,20400,20400,0
20240626,153700,79154315400,20400,20400,20400,20400,0
20240626,153600,79154315400,20400,20400,20400,20400,0
20240626,153500,79154315400,20400,20400,20400,20400,0
20240626,153400,79154315400,20400,20400,20400,20400,0
20240626,153300,79154315400,20400,20400,20400,20400,0
20240626,153200,79154315400,20400,20400,20400,20400,0
20240626,153100,79154315400,20400,20400,20400,20400,0
20240626,153000,79154315400,20400,20400,20400,20400,186343
20240626,152900,75352918200,20450,20450,20450,20450,0
20240626,152800,75352918200,20450,20450,20450,20450,0
20240626,152700,75352918200,20450,20450,20450,20450,0
20240626,152600,75352918200,20450,20450,20450,20450,0
20240626,152500,75352918200,20450,20450,20450,20450,0
20240626,152400,75352918200,20450,20450,20450,20450,0
20240626,152300,75352918200,20450,20450,20450,20450,0
20240626,152200,75352918200,20450,20450,20450,20450,0
20240626,152100,75352918200,20450,20450,20450,20450,0
20240626,152000,75352918200,20450,20450,20450,20450,0
20240626,151900,75352918200,20450,20400,20450,20400,15530
20240626,151800,75036050150,20450,20450,20450,20400,13930
20240626,151700,74751726300,20450,20450,20450,20400,4749
20240626,151600,74654715150,20400,20400,20450,20350,11256
20240626,151500,74425081050,20400,20400,20400,20350,12689
20240626,151400,74166259600,20400,20450,20450,20350,7478
20240626,151300,74013659500,20400,20400,20450,20350,5242
20240626,151200,73906655050,20400,20400,20450,20350,13211
20240626,151100,73637052800,20400,20400,20400,20350,6513
20240626,151000,73504200200,20400,20400,20400,20350,5887
20240626,150900,73384125450,20400,20400,20400,20350,7939
20240626,150800,73222187750,20400,20350,20400,20350,30063
20240626,150700,72609180050,20400,20350,20400,20300,35485
20240626,150600,71886525300,20350,20350,20350,20300,7187
20240626,150500,71740406250,20300,20350,20350,20300,9421
20240626,150400,71549026250,20350,20350,20350,20300,6455
20240626,150300,71417769250,20350,20350,20350,20300,7591
20240626,150200,71263433700,20350,20350,20350,20300,3657
20240626,150100,71189039200,20300,20350,20350,20300,13155
20240626,150000,70921796950,20350,20400,20400,20350,15155
20240626,145900,70613334050,20350,20350,20400,20350,3207
20240626,145800,70548023450,20350,20400,20400,20350,3590
20240626,145700,70474896950,20400,20400,20400,20350,10848
20240626,145600,70253720950,20400,20400,20400,20350,2116
20240626,145500,70210606050,20400,20350,20400,20350,6638
20240626,145400,70075484700,20400,20400,20400,20350,2164
20240626,145300,70031411450,20400,20400,20400,20350,5024
20240626,145200,69929024100,20400,20400,20400,20350,1568
20240626,145100,69897078800,20350,20400,20450,20350,8561
20240626,145000,69722451600,20400,20450,20450,20400,4223
20240626,144900,69636264700,20450,20450,20450,20400,6328
20240626,144800,69507064550,20400,20450,20450,20400,4669
20240626,144700,69411632350,20450,20450,20450,20400,3451
20240626,144600,69341138700,20450,20450,20450,20400,1764
20240626,144500,69305110600,20450,20400,20450,20350,9719
20240626,144400,69106816100,20400,20450,20450,20350,13665
20240626,144300,68828021800,20450,20450,20450,20400,6371
20240626,144200,68697981800,20400,20450,20450,20400,25621
20240626,144100,68174536100,20400,20400,20450,20350,12549
20240626,144000,67918489650,20400,20400,20400,20350,4668
20240626,143900,67823294100,20400,20400,20400,20350,18073
20240626,143800,67454731800,20400,20350,20400,20300,16435
20240626,143700,67119602600,20350,20350,20400,20300,8271
20240626,143600,66951284450,20300,20300,20350,20300,15352
20240626,143500,66638957950,20350,20300,20350,20300,7536
20240626,143400,66485621400,20350,20350,20350,20300,4498
20240626,143300,66394118850,20350,20350,20350,20300,2730
20240626,143200,66338573550,20350,20300,20350,20250,11882
20240626,143100,66097367250,20250,20300,20300,20250,13490
20240626,143000,65823679200,20300,20200,20300,20200,51271
20240626,142900,64785641600,20200,20250,20250,20150,8581
20240626,142800,64612314500,20250,20200,20250,20200,4571
20240626,142700,64519913000,20200,20200,20250,20200,4640
20240626,142600,64426175100,20200,20200,20250,20200,2271
20240626,142500,64380282150,20200,20250,20250,20200,2886
20240626,142400,64321971650,20200,20200,20250,20200,3578
20240626,142300,64249656950,20250,20200,20250,20200,5726
20240626,142200,64133957550,20200,20150,20250,20150,15957
20240626,142100,63811598900,20200,20150,20200,20150,8302
20240626,142000,63644292300,20200,20150,20200,20150,3138
20240626,141900,63580942000,20150,20200,20250,20150,7180
20240626,141800,63435913800,20200,20200,20250,20200,5015
20240626,141700,63334589150,20200,20200,20250,20200,3629
20240626,141600,63261269050,20250,20200,20250,20200,19614
20240626,141500,62864963950,20200,20250,20250,20200,3747
20240626,141400,62789234600,20250,20250,20250,20200,3124
20240626,141300,62726011550,20250,20200,20250,20200,2100
20240626,141200,62683548900,20200,20250,20250,20200,3265
20240626,141100,62617589100,20200,20200,20250,20200,5744
20240626,141000,62501545100,20200,20200,20250,20200,7422
20240626,140900,62351594500,20200,20250,20250,20200,2002
20240626,140800,62311137000,20200,20200,20250,20200,2380
20240626,140700,62263047100,20250,20200,20250,20200,3630
20240626,140600,62189647950,20200,20200,20250,20200,3748
20240626,140500,62113915900,20250,20200,20250,20200,3778
20240626,140400,62037597750,20250,20200,20250,20200,39983
20240626,140300,61229905550,20200,20200,20250,20200,21761
20240626,140200,60790316850,20200,20250,20250,20200,2367
20240626,140100,60742475300,20250,20200,20250,20200,1474
20240626,140000,60712675250,20250,20250,20250,20200,1523
20240626,135900,60681894650,20200,20200,20250,20200,5436
20240626,135800,60572048950,20250,20200,20250,20200,1292
20240626,135700,60545912900,20250,20200,20250,20200,2555
20240626,135600,60494257000,20250,20250,20250,20200,4144
20240626,135500,60410492350,20250,20300,20300,20200,1915
20240626,135400,60371714300,20300,20200,20300,20150,16078
20240626,135300,60046266100,20200,20200,20250,20200,20609
20240626,135200,59629956350,20250,20200,20250,20200,29101
20240626,135100,59041968650,20200,20200,20250,20150,69407
20240626,135000,57641942850,20200,20250,20250,20200,4776
20240626,134900,57545452600,20250,20200,20250,20200,5112
20240626,134800,57442112050,20250,20200,20250,20200,3182
20240626,134700,57377738750,20200,20250,20250,20200,4169
20240626,134600,57293447100,20250,20250,20300,20200,9826
20240626,134500,57094461400,20250,20300,20300,20250,3100
20240626,134400,57031672600,20300,20300,20300,20250,4845
20240626,134300,56933361400,20250,20300,20300,20250,1287
20240626,134200,56907260300,20300,20250,20300,20250,11211
20240626,134100,56680196100,20250,20200,20250,20150,24049
20240626,134000,56193981350,20200,20200,20200,20150,5804
20240626,133900,56076977700,20150,20150,20200,20100,117163
20240626,133800,53714869900,20200,20150,20200,20150,7918
20240626,133700,53555284650,20200,20200,20250,20150,94181
20240626,133600,51652970650,20200,20250,20250,20200,3305
20240626,133500,51586167400,20250,20250,20250,20200,2441
20240626,133400,51536806750,20200,20250,20250,20200,3565
20240626,133300,51464749400,20250,20250,20250,20200,3053
20240626,133200,51403016000,20250,20250,20250,20200,3645
20240626,133100,51329326550,20200,20250,20250,20200,3358
20240626,133000,51261405750,20200,20200,20250,20200,2170
20240626,132900,51217523850,20200,20250,20250,20200,2789
20240626,132800,51161116800,20250,20200,20250,20200,6139
20240626,132700,51037015300,20250,20250,20300,20200,14192
20240626,132600,50749846150,20250,20250,20300,20250,3789
20240626,132500,50673094750,20250,20250,20300,20250,501
20240626,132400,50662947600,20300,20300,20300,20250,3990
20240626,132300,50582118350,20250,20250,20300,20250,1214
20240626,132200,50557522100,20300,20300,20300,20250,2598
20240626,132100,50504873550,20300,20300,20300,20250,9708
20240626,132000,50308034800,20300,20250,20300,20250,4433
20240626,131900,50218251250,20250,20250,20300,20250,7478
20240626,131800,50066796500,20250,20300,20300,20250,2437
20240626,131700,50017442750,20300,20250,20300,20250,4161
20240626,131600,49933163850,20300,20300,20300,20250,3106
20240626,131500,49870233800,20300,20250,20300,20250,2926
20240626,131400,49810886650,20300,20250,20300,20250,2182
20240626,131300,49766646950,20250,20250,20300,20200,14556
20240626,131200,49471807900,20250,20200,20250,20200,3418
20240626,131100,49402690450,20250,20200,20250,20200,1621
20240626,131000,49369902200,20250,20250,20250,20200,2607
20240626,130900,49317192850,20250,20250,20250,20200,15896
20240626,130800,48995343750,20300,20250,20300,20250,12066
20240626,130700,48750991150,20300,20300,20300,20250,1077
20240626,130600,48729156050,20250,20250,20300,20250,2262
20240626,130500,48683329350,20250,20300,20300,20250,4494
20240626,130400,48592290500,20300,20250,20300,20250,2071
20240626,130300,48550324550,20300,20250,20300,20250,3028
20240626,130200,48488988350,20300,20300,20300,20250,2150
20240626,130100,48445423150,20300,20300,20300,20250,2215
20240626,130000,48400559700,20250,20300,20300,20250,2095
20240626,125900,48358062400,20250,20250,20300,20250,5311
20240626,125800,48250504300,20300,20250,20300,20250,1250
20240626,125700,48225160100,20300,20300,20300,20250,3804
20240626,125600,48147943650,20300,20250,20300,20250,1237
20240626,125500,48122860650,20300,20250,20300,20250,3794
20240626,125400,48045931150,20300,20250,20300,20250,1870
20240626,125300,48008026050,20300,20250,20300,20250,2873
20240626,125200,47949807700,20300,20250,20300,20250,2584
20240626,125100,47897456850,20250,20250,20300,20250,4151
20240626,125000,47813391600,20250,20300,20300,20250,1572
20240626,124900,47781526250,20300,20250,20300,20250,2630
20240626,124800,47728232550,20300,20300,20300,20250,1375
20240626,124700,47700346850,20300,20300,20300,20250,4929
20240626,124600,47600503750,20250,20300,20300,20250,1478
20240626,124500,47570549450,20250,20250,20300,20250,3599
20240626,124400,47497631100,20250,20300,20300,20250,1396
20240626,124300,47469330500,20300,20300,20300,20250,554
20240626,124200,47458094550,20300,20300,20300,20250,879
20240626,124100,47440255850,20250,20300,20300,20250,723
20240626,124000,47425594150,20300,20300,20300,20250,2159
20240626,123900,47381854800,20250,20200,20300,20200,7415
20240626,123800,47231611100,20250,20250,20250,20200,1515
20240626,123700,47200932750,20250,20250,20250,20200,5270
20240626,123600,47094378500,20250,20200,20250,20200,11877
20240626,123500,46853934200,20250,20250,20250,20200,5060
20240626,123400,46751502450,20200,20200,20250,20200,8428
20240626,123300,46580998300,20250,20250,20250,20200,6013
20240626,123200,46459462700,20200,20200,20250,20200,3480
20240626,123100,46389129800,20200,20250,20250,20200,3778
20240626,123000,46312788150,20200,20250,20250,20200,7147
20240626,122900,46168342300,20200,20250,20250,20200,2630
20240626,122800,46115113400,20250,20250,20250,20200,2824
20240626,122700,46057975700,20250,20250,20250,20200,3107
20240626,122600,45995168600,20250,20250,20250,20200,2063
20240626,122500,45953436650,20250,20250,20250,20200,1485
20240626,122400,45923377050,20250,20200,20250,20200,2867
20240626,122300,45865427550,20250,20250,20250,20200,2938
20240626,122200,45805972650,20250,20200,20250,20200,3966
20240626,122100,45725751350,20200,20200,20250,20200,3212
20240626,122000,45660843750,20200,20200,20250,20200,6011
20240626,121900,45539387700,20200,20200,20250,20200,8810
20240626,121800,45361390600,20200,20200,20250,20200,9414
20240626,121700,45170832850,20250,20250,20250,20200,1979
20240626,121600,45130826050,20200,20250,20250,20200,4225
20240626,121500,45045367250,20200,20250,20250,20200,1234
20240626,121400,45020398500,20200,20250,20250,20200,6956
20240626,121300,44879645100,20200,20250,20250,20200,3287
20240626,121200,44813196550,20250,20200,20250,20200,3409
20240626,121100,44744219550,20250,20200,20250,20200,3320
20240626,121000,44677065750,20250,20250,20250,20200,3820
20240626,120900,44599801100,20200,20250,20250,20200,1799
20240626,120800,44563421100,20250,20250,20250,20200,4085
20240626,120700,44480820150,20250,20200,20250,20200,8138
20240626,120600,44316258750,20250,20200,20250,20200,2707
20240626,120500,44261516350,20250,20250,20250,20200,3850
20240626,120400,44183642150,20200,20250,20250,20200,1912
20240626,120300,44145000150,20200,20200,20250,20200,3496
20240626,120200,44074319550,20200,20250,20250,20200,3960
20240626,120100,43994262350,20250,20200,20250,20200,3964
20240626,120000,43914115300,20200,20200,20250,20200,2387
20240626,115900,43865854200,20200,20200,20250,20200,2657
20240626,115800,43812134500,20250,20200,20250,20200,2780
20240626,115700,43755935000,20250,20200,20250,20200,2735
20240626,115600,43700640550,20250,20250,20250,20200,1783
20240626,115500,43664599800,20200,20250,20250,20200,2454
20240626,115400,43614955850,20250,20300,20300,20200,3227
20240626,115300,43549567450,20300,20300,20300,20250,5820
20240626,115200,43431697700,20300,20250,20300,20250,4892
20240626,115100,43332511300,20300,20300,20300,20250,1629
20240626,115000,43299500150,20250,20250,20300,20250,3409
20240626,114900,43230381800,20300,20250,20300,20200,18420
20240626,114800,42857090600,20250,20250,20250,20200,2677
20240626,114700,42802961150,20200,20250,20250,20200,1628
20240626,114600,42770045900,20250,20250,20250,20200,6437
20240626,114500,42639794000,20200,20250,20250,20200,8345
20240626,114400,42471029550,20250,20300,20300,20250,11562
20240626,114300,42236892300,20250,20250,20300,20250,3529
20240626,114200,42165395500,20250,20250,20300,20250,666
20240626,114100,42151902400,20250,20250,20300,20250,3448
20240626,114000,42082029800,20250,20250,20300,20250,2417
20240626,113900,42033062450,20250,20250,20300,20250,2497
20240626,113800,41982491200,20250,20250,20300,20250,3609
20240626,113700,41909391000,20300,20250,20300,20250,2124
20240626,113600,41866364300,20250,20250,20300,20250,3900
20240626,113500,41787351050,20250,20300,20300,20250,4517
20240626,113400,41695866800,20300,20250,20300,20250,1113
20240626,113300,41673318950,20250,20300,20300,20250,6838
20240626,113200,41534821750,20250,20300,20300,20250,4442
20240626,113100,41444841900,20250,20250,20300,20250,7481
20240626,113000,41293325850,20250,20300,20300,20250,4083
20240626,112900,41210623200,20250,20250,20300,20200,20710
20240626,112800,40791200750,20250,20250,20300,20250,15123
20240626,112700,40484948000,20250,20250,20300,20250,32679
20240626,112600,39823187850,20250,20250,20300,20250,5110
20240626,112500,39719677150,20250,20250,20300,20250,5245
20240626,112400,39613382400,20250,20300,20300,20250,3458
20240626,112300,39543248200,20250,20250,20300,20250,9804
20240626,112200,39344628400,20300,20250,20300,20250,2473
20240626,112100,39294520800,20250,20300,20300,20250,11413
20240626,112000,39063276450,20250,20300,20300,20250,3739
20240626,111900,38987522400,20250,20300,20300,20250,8265
20240626,111800,38820081300,20300,20300,20300,20250,3654
20240626,111700,38746052850,20250,20300,20300,20250,5794
20240626,111600,38628607600,20300,20350,20350,20250,60341
20240626,111500,37403789100,20300,20350,20350,20300,3132
20240626,111400,37340155950,20350,20350,20350,20300,9756
20240626,111300,37141671350,20300,20350,20350,20300,8894
20240626,111200,36960961000,20350,20350,20350,20300,1780
20240626,111100,36924802950,20350,20300,20350,20300,2869
20240626,111000,36866542750,20300,20350,20350,20300,2866
20240626,110900,36808353650,20350,20350,20350,20300,3864
20240626,110800,36729853500,20350,20350,20350,20300,3970
20240626,110700,36649112550,20350,20350,20350,20300,6723
20240626,110600,36512575300,20350,20350,20350,20300,1523
20240626,110500,36481609050,20300,20300,20350,20300,800
20240626,110400,36465364050,20300,20400,20400,20300,5770
20240626,110300,36347954350,20400,20350,20400,20350,4234
20240626,110200,36261651500,20350,20350,20400,20350,5522
20240626,110100,36149277900,20350,20350,20400,20350,4095
20240626,110000,36065942550,20350,20350,20400,20350,1595
20240626,105900,36033483250,20350,20350,20400,20350,5989
20240626,105800,35911556700,20350,20400,20400,20350,8334
20240626,105700,35741955900,20350,20350,20400,20350,548
20240626,105600,35730796500,20350,20350,20400,20350,712
20240626,105500,35716293350,20350,20350,20400,20350,3678
20240626,105400,35641351850,20350,20400,20400,20350,2724
20240626,105300,35585912850,20400,20350,20400,20350,3423
20240626,105200,35516167550,20350,20400,20400,20350,2416
20240626,105100,35466992300,20400,20400,20400,20350,1209
20240626,105000,35442342050,20400,20350,20400,20350,3426
20240626,104900,35372572400,20400,20350,20400,20350,9761
20240626,104800,35173928250,20350,20400,20400,20350,828
20240626,104700,35157067500,20400,20400,20400,20350,3217
20240626,104600,35091499350,20400,20350,20400,20350,2582
20240626,104500,35038925700,20350,20350,20400,20350,534
20240626,104400,35028051700,20350,20350,20400,20350,5111
20240626,104300,34924040450,20350,20400,20400,20350,11341
20240626,104200,34693200850,20400,20350,20400,20350,538
20240626,104100,34682248100,20350,20350,20400,20350,1761
20240626,104000,34646362350,20350,20350,20400,20350,2304
20240626,103900,34599413550,20400,20400,20400,20350,1621
20240626,103800,34566352600,20400,20400,20450,20350,10593
20240626,103700,34350250300,20400,20400,20450,20400,4133
20240626,103600,34265932650,20400,20400,20450,20400,4762
20240626,103500,34168596550,20450,20400,20450,20400,10436
20240626,103400,33955612000,20400,20400,20400,20350,5721
20240626,103300,33838945950,20400,20400,20400,20350,5988
20240626,103200,33716793050,20400,20400,20400,20350,1347
20240626,103100,33689316950,20400,20300,20400,20300,18422
20240626,103000,33314111400,20300,20350,20350,20300,1538
20240626,102900,33282867650,20350,20350,20350,20300,1044
20240626,102800,33261626700,20350,20300,20350,20250,23598
20240626,102700,32781990900,20300,20250,20300,20250,2785
20240626,102600,32725566650,20250,20300,20350,20250,6252
20240626,102500,32598676300,20300,20300,20350,20300,2238
20240626,102400,32553208600,20300,20300,20350,20300,1909
20240626,102300,32514449600,20300,20300,20350,20300,13737
20240626,102200,32235563000,20300,20350,20350,20300,13996
20240626,102100,31951423450,20300,20300,20350,20300,2634
20240626,102000,31897892400,20350,20300,20350,20300,581
20240626,101900,31886082200,20300,20350,20350,20300,3389
20240626,101800,31817261650,20300,20300,20350,20300,9445
20240626,101700,31625505000,20300,20300,20350,20300,4551
20240626,101600,31533078200,20300,20300,20350,20250,50576
20240626,101500,30506246600,20350,20350,20350,20300,14380
20240626,101400,30213729950,20300,20300,20350,20300,11685
20240626,101300,29976475050,20350,20350,20400,20300,11901
20240626,101200,29734272300,20350,20350,20400,20350,4760
20240626,101100,29637370300,20350,20350,20400,20350,2144
20240626,101000,29593711250,20400,20400,20400,20350,5089
20240626,100900,29490127200,20400,20400,20450,20350,6095
20240626,100800,29365777500,20450,20450,20450,20400,5916
20240626,100700,29245045000,20400,20450,20450,20400,6660
20240626,100600,29109048450,20450,20350,20450,20350,35650
20240626,100500,28381519400,20400,20350,20400,20350,7135
20240626,100400,28236299650,20350,20400,20400,20350,4103
20240626,100300,28152763800,20350,20400,20400,20300,10267
20240626,100200,27943927350,20350,20400,20400,20350,4332
20240626,100100,27855766950,20350,20300,20400,20300,9003
20240626,100000,27672519850,20350,20300,20400,20300,8928
20240626,095900,27490853000,20350,20350,20350,20300,6847
20240626,095800,27351608250,20400,20350,20400,20350,12057
20240626,095700,27106235350,20350,20400,20400,20350,14622
20240626,095600,26808414900,20400,20400,20400,20350,8668
20240626,095500,26631974750,20350,20300,20400,20300,11157
20240626,095400,26404940550,20300,20350,20400,20300,66334
20240626,095300,25057462800,20300,20400,20450,20300,103147
20240626,095200,22956173450,20400,20400,20450,20400,15214
20240626,095100,22645789750,20400,20450,20450,20400,4873
20240626,095000,22546368400,20400,20450,20450,20400,4302
20240626,094900,22458500200,20450,20400,20450,20400,5802
20240626,094800,22340121350,20400,20400,20450,20400,14304
20240626,094700,22048294250,20400,20450,20450,20400,4526
20240626,094600,21955897950,20450,20450,20450,20400,17119
20240626,094500,21606539500,20400,20400,20450,20400,24603
20240626,094400,21104474550,20450,20450,20450,20400,3339
20240626,094300,21036228050,20450,20450,20450,20400,2026
20240626,094200,20994806800,20450,20450,20500,20400,13430
20240626,094100,20720436450,20450,20450,20500,20450,7577
20240626,094000,20565478750,20450,20500,20500,20450,3050
20240626,093900,20503052100,20500,20450,20500,20450,3080
20240626,093800,20439947350,20450,20450,20500,20450,10404
20240626,093700,20226859300,20500,20450,20500,20400,16637
20240626,093600,19886890150,20400,20450,20450,20400,3989
20240626,093500,19805414350,20450,20450,20450,20400,6575
20240626,093400,19671025800,20450,20500,20500,20400,15369
20240626,093300,19356897200,20450,20450,20500,20450,5250
20240626,093200,19249478800,20450,20500,20500,20450,6539
20240626,093100,19115677100,20450,20450,20500,20450,4444
20240626,093000,19024715800,20500,20500,20550,20450,13758
20240626,092900,18742622350,20550,20550,20550,20500,5846
20240626,092800,18622676650,20500,20550,20550,20500,7655
20240626,092700,18465652450,20500,20550,20550,20500,2193
20240626,092600,18420657850,20550,20450,20550,20450,15892
20240626,092500,18094737600,20450,20400,20500,20400,26298
20240626,092400,17557681450,20450,20400,20450,20350,21859
20240626,092300,17111785150,20400,20400,20450,20400,16959
20240626,092200,16765741600,20400,20400,20450,20350,50288
20240626,092100,15739837250,20400,20500,20500,20400,39589
20240626,092000,14930437950,20450,20600,20600,20450,44612
20240626,091900,14014642200,20600,20550,20600,20550,11531
20240626,091800,13777413200,20550,20550,20550,20500,5688
20240626,091700,13660544550,20550,20550,20550,20500,6238
20240626,091600,13532390100,20550,20550,20550,20500,14129
20240626,091500,13242047850,20500,20550,20550,20500,8643
20240626,091400,13064600350,20500,20500,20550,20450,11200
20240626,091300,12834904850,20500,20500,20500,20450,14104
20240626,091200,12545850650,20500,20500,20500,20450,13940
20240626,091100,12260673000,20500,20550,20550,20450,33416
20240626,091000,11575996700,20550,20550,20600,20500,11472
20240626,090900,11340422700,20550,20650,20650,20500,27987
20240626,090800,10764645750,20600,20600,20650,20550,20991
20240626,090700,10332057450,20600,20450,20600,20450,30749
20240626,090600,9701634900,20500,20500,20500,20450,15000
20240626,090500,9394817850,20500,20500,20550,20450,29444
20240626,090400,8791253150,20550,20600,20600,20500,27140
20240626,090300,8233729650,20550,20550,20600,20500,85698
20240626,090200,6474712150,20550,20600,20700,20550,64489
20240626,090100,5145363600,20650,20750,20800,20600,94407
20240626,090000,3190190000,20750,20750,20800,20650,153549