stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,191700,156361347990,19890,19890,19890,19890,153678
20240627,191600,156361347990,19890,19890,19890,19890,0
20240627,191500,156361347990,19890,19890,19890,19890,0
20240627,191400,156361347990,19890,19890,19890,19890,0
20240627,191300,156361347990,19890,19890,19890,19890,0
20240627,191200,156361347990,19890,19890,19890,19890,0
20240627,191100,156361347990,19890,19890,19890,19890,0
20240627,191000,156361347990,19890,19890,19890,19890,0
20240627,190900,156361347990,19890,19890,19890,19890,0
20240627,190800,156361347990,19890,19890,19890,19890,0
20240627,190700,156361347990,19890,19890,19890,19890,0
20240627,190600,156361347990,19890,19890,19890,19890,0
20240627,190500,156361347990,19890,19890,19890,19890,0
20240627,190400,156361347990,19890,19890,19890,19890,0
20240627,190300,156361347990,19890,19890,19890,19890,0
20240627,190200,156361347990,19890,19890,19890,19890,0
20240627,190100,156361347990,19890,19890,19890,19890,0
20240627,190000,156361347990,19890,19890,19890,19890,0
20240627,185900,156361347990,19890,19890,19890,19890,0
20240627,185800,156361347990,19890,19890,19890,19890,0
20240627,185700,156361347990,19890,19890,19890,19890,0
20240627,185600,156361347990,19890,19890,19890,19890,0
20240627,185500,156361347990,19890,19890,19890,19890,0
20240627,185400,156361347990,19890,19890,19890,19890,0
20240627,185300,156361347990,19890,19890,19890,19890,0
20240627,185200,156361347990,19890,19890,19890,19890,0
20240627,185100,156361347990,19890,19890,19890,19890,0
20240627,185000,156361347990,19890,19890,19890,19890,0
20240627,184900,156361347990,19890,19890,19890,19890,0
20240627,184800,156361347990,19890,19890,19890,19890,0
20240627,184700,156361347990,19890,19890,19890,19890,153678
20240627,184600,156361347990,19890,19890,19890,19890,0
20240627,184500,156361347990,19890,19890,19890,19890,0
20240627,184400,156361347990,19890,19890,19890,19890,0
20240627,184300,156361347990,19890,19890,19890,19890,0
20240627,184200,156361347990,19890,19890,19890,19890,0
20240627,184100,156361347990,19890,19890,19890,19890,0
20240627,184000,156361347990,19890,19890,19890,19890,0
20240627,183900,156361347990,19890,19890,19890,19890,0
20240627,183800,156361347990,19890,19890,19890,19890,0
20240627,183700,156361347990,19890,19890,19890,19890,0
20240627,183600,156361347990,19890,19890,19890,19890,0
20240627,183500,156361347990,19890,19890,19890,19890,0
20240627,183400,156361347990,19890,19890,19890,19890,0
20240627,183300,156361347990,19890,19890,19890,19890,0
20240627,183200,156361347990,19890,19890,19890,19890,0
20240627,183100,156361347990,19890,19890,19890,19890,0
20240627,183000,156361347990,19890,19890,19890,19890,0
20240627,182900,156361347990,19890,19890,19890,19890,0
20240627,182800,156361347990,19890,19890,19890,19890,0
20240627,182700,156361347990,19890,19890,19890,19890,0
20240627,182600,156361347990,19890,19890,19890,19890,0
20240627,182500,156361347990,19890,19890,19890,19890,0
20240627,182400,156361347990,19890,19890,19890,19890,0
20240627,182300,156361347990,19890,19890,19890,19890,0
20240627,182200,156361347990,19890,19890,19890,19890,0
20240627,182100,156361347990,19890,19890,19890,19890,0
20240627,182000,156361347990,19890,19890,19890,19890,0
20240627,181900,156361347990,19890,19890,19890,19890,0
20240627,181800,156361347990,19890,19890,19890,19890,0
20240627,181700,156361347990,19890,19890,19890,19890,153678
20240627,181600,156361347990,19890,19890,19890,19890,0
20240627,181500,156361347990,19890,19890,19890,19890,0
20240627,181400,156361347990,19890,19890,19890,19890,0
20240627,181300,156361347990,19890,19890,19890,19890,0
20240627,181200,156361347990,19890,19890,19890,19890,0
20240627,181100,156361347990,19890,19890,19890,19890,0
20240627,181000,156361347990,19890,19890,19890,19890,0
20240627,180900,156361347990,19890,19890,19890,19890,0
20240627,180800,156361347990,19890,19890,19890,19890,0
20240627,180700,156361347990,19890,19890,19890,19890,0
20240627,180600,156361347990,19890,19890,19890,19890,0
20240627,180500,156361347990,19890,19890,19890,19890,0
20240627,180400,156361347990,19890,19890,19890,19890,0
20240627,180300,156361347990,19890,19890,19890,19890,0
20240627,180200,156361347990,19890,19890,19890,19890,0
20240627,180100,156361347990,19890,19890,19890,19890,0
20240627,180000,156361347990,19890,19890,19890,19890,0
20240627,175900,156361347990,19890,19890,19890,19890,0
20240627,175800,156361347990,19890,19890,19890,19890,0
20240627,175700,156361347990,19890,19890,19890,19890,0
20240627,175600,156361347990,19890,19890,19890,19890,0
20240627,175500,156361347990,19890,19890,19890,19890,0
20240627,175400,156361347990,19890,19890,19890,19890,0
20240627,175300,156361347990,19890,19890,19890,19890,0
20240627,175200,156361347990,19890,19890,19890,19890,0
20240627,175100,156361347990,19890,19890,19890,19890,0
20240627,175000,156361347990,19890,19890,19890,19890,0
20240627,174900,156361347990,19890,19890,19890,19890,0
20240627,174800,156361347990,19890,19890,19890,19890,0
20240627,174700,156361347990,19890,19890,19890,19890,153678
20240627,174600,156361347990,19890,19890,19890,19890,0
20240627,174500,156361347990,19890,19890,19890,19890,0
20240627,174400,156361347990,19890,19890,19890,19890,0
20240627,174300,156361347990,19890,19890,19890,19890,0
20240627,174200,156361347990,19890,19890,19890,19890,0
20240627,174100,156361347990,19890,19890,19890,19890,0
20240627,174000,156361347990,19890,19890,19890,19890,0
20240627,173900,156361347990,19890,19890,19890,19890,0
20240627,173800,156361347990,19890,19890,19890,19890,0
20240627,173700,156361347990,19890,19890,19890,19890,0
20240627,173600,156361347990,19890,19890,19890,19890,0
20240627,173500,156361347990,19890,19890,19890,19890,0
20240627,173400,156361347990,19890,19890,19890,19890,0
20240627,173300,156361347990,19890,19890,19890,19890,0
20240627,173200,156361347990,19890,19890,19890,19890,0
20240627,173100,156361347990,19890,19890,19890,19890,0
20240627,173000,156361347990,19890,19890,19890,19890,0
20240627,172900,156361347990,19890,19890,19890,19890,0
20240627,172800,156361347990,19890,19890,19890,19890,0
20240627,172700,156361347990,19890,19890,19890,19890,0
20240627,172600,156361347990,19890,19890,19890,19890,0
20240627,172500,156361347990,19890,19890,19890,19890,0
20240627,172400,156361347990,19890,19890,19890,19890,0
20240627,172300,156361347990,19890,19890,19890,19890,0
20240627,172200,156361347990,19890,19890,19890,19890,0
20240627,172100,156361347990,19890,19890,19890,19890,0
20240627,172000,156361347990,19890,19890,19890,19890,0
20240627,171900,156361347990,19890,19890,19890,19890,0
20240627,171800,156361347990,19890,19890,19890,19890,0
20240627,171700,156361347990,19890,19890,19890,19890,153678
20240627,171600,156361347990,19890,19890,19890,19890,0
20240627,171500,156361347990,19890,19890,19890,19890,0
20240627,171400,156361347990,19890,19890,19890,19890,0
20240627,171300,156361347990,19890,19890,19890,19890,0
20240627,171200,156361347990,19890,19890,19890,19890,0
20240627,171100,156361347990,19890,19890,19890,19890,0
20240627,171000,156361347990,19890,19890,19890,19890,0
20240627,170900,156361347990,19890,19890,19890,19890,0
20240627,170800,156361347990,19890,19890,19890,19890,0
20240627,170700,156361347990,19890,19890,19890,19890,0
20240627,170600,156361347990,19890,19890,19890,19890,0
20240627,170500,156361347990,19890,19890,19890,19890,0
20240627,170400,156361347990,19890,19890,19890,19890,0
20240627,170300,156361347990,19890,19890,19890,19890,0
20240627,170200,156361347990,19890,19890,19890,19890,0
20240627,170100,156361347990,19890,19890,19890,19890,0
20240627,170000,156361347990,19890,19890,19890,19890,0
20240627,165900,156361347990,19890,19890,19890,19890,0
20240627,165800,156361347990,19890,19890,19890,19890,0
20240627,165700,156361347990,19890,19890,19890,19890,0
20240627,165600,156361347990,19890,19890,19890,19890,0
20240627,165500,156361347990,19890,19890,19890,19890,0
20240627,165400,156361347990,19890,19890,19890,19890,0
20240627,165300,156361347990,19890,19890,19890,19890,0
20240627,165200,156361347990,19890,19890,19890,19890,0
20240627,165100,156361347990,19890,19890,19890,19890,0
20240627,165000,156361347990,19890,19890,19890,19890,0
20240627,164900,156361347990,19890,19890,19890,19890,0
20240627,164800,156361347990,19890,19890,19890,19890,0
20240627,164700,156361347990,19890,19890,19890,19890,153678
20240627,164600,156361347990,19890,19890,19890,19890,0
20240627,164500,156361347990,19890,19890,19890,19890,0
20240627,164400,156361347990,19890,19890,19890,19890,0
20240627,164300,156361347990,19890,19890,19890,19890,0
20240627,164200,156361347990,19890,19890,19890,19890,0
20240627,164100,156361347990,19890,19890,19890,19890,0
20240627,164000,156361347990,19890,19890,19890,19890,0
20240627,163900,156361347990,19890,19890,19890,19890,0
20240627,163800,156361347990,19890,19890,19890,19890,0
20240627,163700,156361347990,19890,19890,19890,19890,0
20240627,163600,156361347990,19890,19890,19890,19890,0
20240627,163500,156361347990,19890,19890,19890,19890,0
20240627,163400,156361347990,19890,19890,19890,19890,0
20240627,163300,156361347990,19890,19890,19890,19890,0
20240627,163200,156361347990,19890,19890,19890,19890,0
20240627,163100,156361347990,19890,19890,19890,19890,0
20240627,163000,156361347990,19890,19890,19890,19890,0
20240627,162900,156361347990,19890,19890,19890,19890,0
20240627,162800,156361347990,19890,19890,19890,19890,0
20240627,162700,156361347990,19890,19890,19890,19890,0
20240627,162600,156361347990,19890,19890,19890,19890,0
20240627,162500,156361347990,19890,19890,19890,19890,0
20240627,162400,156361347990,19890,19890,19890,19890,0
20240627,162300,156361347990,19890,19890,19890,19890,0
20240627,162200,156361347990,19890,19890,19890,19890,0
20240627,162100,156361347990,19890,19890,19890,19890,0
20240627,162000,156361347990,19890,19890,19890,19890,0
20240627,161900,156361347990,19890,19890,19890,19890,0
20240627,161800,156361347990,19890,19890,19890,19890,0
20240627,161700,156361347990,19890,19890,19890,19890,153678
20240627,161600,156361347990,19890,19890,19890,19890,0
20240627,161500,156361347990,19890,19890,19890,19890,0
20240627,161400,156361347990,19890,19890,19890,19890,0
20240627,161300,156361347990,19890,19890,19890,19890,0
20240627,161200,156361347990,19890,19890,19890,19890,0
20240627,161100,156361347990,19890,19890,19890,19890,0
20240627,161000,156361347990,19890,19890,19890,19890,0
20240627,160900,156361347990,19890,19890,19890,19890,0
20240627,160800,156361347990,19890,19890,19890,19890,0
20240627,160700,156361347990,19890,19890,19890,19890,0
20240627,160600,156361347990,19890,19890,19890,19890,0
20240627,160500,156361347990,19890,19890,19890,19890,0
20240627,160400,156361347990,19890,19890,19890,19890,0
20240627,160300,156361347990,19890,19890,19890,19890,0
20240627,160200,156361347990,19890,19890,19890,19890,0
20240627,160100,156361347990,19890,19890,19890,19890,0
20240627,160000,156361347990,19890,19890,19890,19890,0
20240627,155900,156361347990,19890,19890,19890,19890,0
20240627,155800,156361347990,19890,19890,19890,19890,0
20240627,155700,156361347990,19890,19890,19890,19890,0
20240627,155600,156361347990,19890,19890,19890,19890,0
20240627,155500,156361347990,19890,19890,19890,19890,0
20240627,155400,156361347990,19890,19890,19890,19890,0
20240627,155300,156361347990,19890,19890,19890,19890,0
20240627,155200,156361347990,19890,19890,19890,19890,0
20240627,155100,156361347990,19890,19890,19890,19890,0
20240627,155000,156361347990,19890,19890,19890,19890,0
20240627,154900,156361347990,19890,19890,19890,19890,0
20240627,154800,156361347990,19890,19890,19890,19890,0
20240627,154700,156361347990,19890,19890,19890,19890,153678
20240627,154600,156361347990,19890,19890,19890,19890,0
20240627,154500,156361347990,19890,19890,19890,19890,0
20240627,154400,156361347990,19890,19890,19890,19890,0
20240627,154300,156361347990,19890,19890,19890,19890,0
20240627,154200,156361347990,19890,19890,19890,19890,0
20240627,154100,156361347990,19890,19890,19890,19890,0
20240627,154000,156361347990,19890,19890,19890,19890,0
20240627,153900,156361347990,19890,19890,19890,19890,0
20240627,153800,156361347990,19890,19890,19890,19890,0
20240627,153700,156361347990,19890,19890,19890,19890,0
20240627,153600,156361347990,19890,19890,19890,19890,0
20240627,153500,156361347990,19890,19890,19890,19890,0
20240627,153400,156361347990,19890,19890,19890,19890,0
20240627,153300,156361347990,19890,19890,19890,19890,0
20240627,153200,156361347990,19890,19890,19890,19890,0
20240627,153100,156361347990,19890,19890,19890,19890,0
20240627,153000,156361347990,19890,19890,19890,19890,153678
20240627,152900,153304692570,19880,19880,19880,19880,0
20240627,152800,153304692570,19880,19880,19880,19880,0
20240627,152700,153304692570,19880,19880,19880,19880,0
20240627,152600,153304692570,19880,19880,19880,19880,0
20240627,152500,153304692570,19880,19880,19880,19880,0
20240627,152400,153304692570,19880,19880,19880,19880,0
20240627,152300,153304692570,19880,19880,19880,19880,0
20240627,152200,153304692570,19880,19880,19880,19880,0
20240627,152100,153304692570,19880,19880,19880,19880,0
20240627,152000,153304692570,19880,19880,19880,19880,0
20240627,151900,153304692570,19880,19900,19920,19870,26854
20240627,151800,152770511170,19910,19920,19920,19890,21660
20240627,151700,152339276680,19920,19910,19920,19890,25442
20240627,151600,151832770540,19900,19910,19910,19880,43471
20240627,151500,150968025250,19900,19920,19920,19890,19537
20240627,151400,150579167060,19920,19940,19940,19910,9213
20240627,151300,150395611020,19940,19940,19950,19920,12277
20240627,151200,150150842200,19930,19890,19950,19890,30103
20240627,151100,149551491730,19880,19890,19900,19880,20774
20240627,151000,149138265180,19880,19890,19900,19880,15663
20240627,150900,148826673960,19890,19900,19900,19880,13709
20240627,150800,148553997320,19900,19910,19920,19880,13479
20240627,150700,148285770750,19900,19920,19930,19900,8996
20240627,150600,148106562280,19920,19890,19930,19860,42986
20240627,150500,147251541410,19890,19890,19900,19880,8107
20240627,150400,147090321050,19890,19890,19900,19880,5251
20240627,150300,146985876300,19900,19870,19900,19870,11732
20240627,150200,146752582760,19880,19860,19880,19830,50604
20240627,150100,145747953850,19860,19860,19860,19850,17248
20240627,150000,145405570100,19850,19870,19870,19850,17302
20240627,145900,145061996860,19870,19870,19870,19860,10520
20240627,145800,144853033540,19870,19870,19870,19860,7332
20240627,145700,144707405900,19860,19880,19880,19860,11084
20240627,145600,144487217160,19870,19880,19890,19870,10771
20240627,145500,144273144360,19890,19880,19900,19880,6387
20240627,145400,144146126550,19890,19890,19900,19880,5878
20240627,145300,144029234850,19890,19890,19920,19870,9953
20240627,145200,143831267830,19890,19880,19910,19870,32271
20240627,145100,143189650330,19880,19900,19900,19880,7285
20240627,145000,143044753170,19900,19900,19910,19890,6012
20240627,144900,142925116560,19900,19900,19910,19900,8102
20240627,144800,142763860100,19900,19900,19910,19890,7691
20240627,144700,142610839320,19890,19900,19910,19890,4855
20240627,144600,142514246870,19900,19900,19910,19890,9854
20240627,144500,142318213800,19890,19900,19900,19880,9810
20240627,144400,142123071840,19890,19900,19900,19880,8914
20240627,144300,141945765970,19900,19890,19900,19880,4795
20240627,144200,141850420090,19890,19890,19900,19880,4398
20240627,144100,141762943120,19890,19870,19890,19860,19971
20240627,144000,141366095420,19870,19860,19870,19860,16901
20240627,143900,141030432000,19870,19880,19880,19860,9546
20240627,143800,140840793260,19880,19880,19880,19860,5264
20240627,143700,140736202310,19880,19880,19890,19870,9519
20240627,143600,140546999560,19890,19900,19900,19880,5723
20240627,143500,140433167680,19900,19900,19920,19890,5111
20240627,143400,140331459600,19910,19910,19920,19900,5235
20240627,143300,140227242640,19910,19920,19930,19890,6220
20240627,143200,140103429630,19920,19910,19930,19890,30602
20240627,143100,139493934370,19920,19900,19920,19900,3572
20240627,143000,139422827610,19900,19870,19900,19870,10952
20240627,142900,139205107590,19880,19870,19880,19860,9611
20240627,142800,139014095470,19880,19860,19880,19850,11360
20240627,142700,138788445230,19860,19860,19870,19840,36989
20240627,142600,138054137950,19860,19870,19880,19860,12572
20240627,142500,137804374930,19880,19900,19900,19870,10826
20240627,142400,137589080900,19900,19910,19920,19890,16546
20240627,142300,137259796590,19900,19920,19920,19900,25765
20240627,142200,136746907820,19920,19920,19920,19910,8253
20240627,142100,136582555360,19930,19930,19940,19920,3077
20240627,142000,136521247400,19930,19940,19940,19920,7253
20240627,141900,136376715350,19940,19950,19950,19930,6360
20240627,141800,136249905770,19950,19960,19960,19950,3337
20240627,141700,136183326380,19960,19960,19970,19950,5884
20240627,141600,136065892590,19960,19950,19970,19950,2230
20240627,141500,136021388260,19970,19980,19990,19940,23776
20240627,141400,135546818610,19990,19970,19990,19970,3411
20240627,141300,135478661150,19980,19970,19980,19960,18780
20240627,141200,135103649680,19970,19980,19990,19970,7526
20240627,141100,134953315130,19990,20000,20000,19980,3944
20240627,141000,134874481180,20000,20000,20000,19990,3013
20240627,140900,134814246070,20000,20000,20000,19980,1623
20240627,140800,134781801990,19980,19980,20000,19980,2911
20240627,140700,134723619630,19980,19990,20000,19980,4874
20240627,140600,134626225660,19990,20000,20000,19980,3290
20240627,140500,134560453230,20000,19980,20000,19980,2677
20240627,140400,134506949010,19990,20000,20050,19990,2629
20240627,140300,134454353520,20000,20000,20050,20000,8036
20240627,140200,134293615320,20000,19990,20050,19990,1760
20240627,140100,134258400740,20000,20000,20050,19990,2019
20240627,140000,134218017660,20050,20000,20050,20000,1716
20240627,135900,134183673260,20050,19970,20050,19960,29898
20240627,135800,133585989060,19970,19960,19970,19960,7802
20240627,135700,133430190230,19970,19960,19970,19960,4538
20240627,135600,133339595220,19960,19970,19980,19960,6512
20240627,135500,133209556210,19980,19980,19980,19970,3032
20240627,135400,133149001400,19980,19970,19980,19970,4184
20240627,135300,133065431370,19970,19970,19980,19970,4562
20240627,135200,132974302120,19970,19970,19980,19970,2620
20240627,135100,132921969530,19980,19980,19990,19970,1384
20240627,135000,132894322240,19970,19960,19980,19960,6858
20240627,134900,132757368530,19960,19950,19960,19950,5353
20240627,134800,132650551130,19960,19950,19960,19950,1972
20240627,134700,132611203970,19960,19950,19960,19950,9608
20240627,134600,132419516750,19950,19950,19960,19950,9549
20240627,134500,132228991180,19960,19950,19960,19950,5138
20240627,134400,132126479260,19960,19960,19970,19950,15239
20240627,134300,131822251180,19960,19970,19990,19960,11958
20240627,134200,131583414750,19970,20000,20050,19970,32979
20240627,134100,130924017100,20000,20050,20050,20000,1482
20240627,134000,130894357750,20000,20050,20050,20000,2580
20240627,133900,130842734250,20050,20050,20050,20000,2146
20240627,133800,130799737850,20050,20050,20100,20050,14503
20240627,133700,130508922250,20050,20050,20100,20050,1108
20240627,133600,130486672350,20050,20050,20100,20050,2194
20240627,133500,130442607450,20050,20100,20100,20050,24754
20240627,133400,129945146500,20050,20050,20100,20050,3447
20240627,133300,129875879900,20050,20050,20100,20050,15092
20240627,133200,129572629100,20050,20050,20100,20050,7688
20240627,133100,129418193200,20100,20050,20100,20050,2145
20240627,133000,129375135600,20050,20050,20100,20050,3695
20240627,132900,129300920200,20050,20050,20100,20050,4938
20240627,132800,129201850750,20050,20050,20100,20050,2476
20240627,132700,129152166550,20050,20050,20100,20050,2770
20240627,132600,129096556200,20050,20050,20100,20050,2646
20240627,132500,129043430450,20100,20050,20100,20050,3046
20240627,132400,128982299850,20100,20050,20100,20050,3709
20240627,132300,128907851950,20100,20050,20100,20050,7069
20240627,132200,128765846300,20050,20000,20100,20000,49027
20240627,132100,127782213050,20050,20000,20050,20000,2836
20240627,132000,127725415200,20050,20000,20050,20000,2595
20240627,131900,127673468950,20000,20050,20050,20000,2795
20240627,131800,127617472000,20000,20000,20050,20000,3115
20240627,131700,127555121800,20000,20000,20050,20000,5470
20240627,131600,127445639600,20000,20000,20050,20000,2861
20240627,131500,127388366400,20000,20050,20050,20000,2155
20240627,131400,127345255750,20000,20000,20050,20000,5447
20240627,131300,127236225250,20050,20050,20050,20000,7995
20240627,131200,127076196400,20000,20050,20050,20000,4113
20240627,131100,126993896000,20000,19970,20050,19960,27365
20240627,131000,126446254770,19980,19990,19990,19970,4316
20240627,130900,126360015370,19980,19980,19990,19970,3518
20240627,130800,126289719010,19980,19930,19980,19930,13767
20240627,130700,126014924420,19930,19900,19930,19900,9142
20240627,130600,125832927740,19920,19920,19920,19900,10743
20240627,130500,125619033110,19920,19900,19920,19900,7595
20240627,130400,125467843650,19910,19890,19910,19890,5421
20240627,130300,125359971890,19900,19900,19910,19890,6087
20240627,130200,125238862690,19900,19900,19940,19890,18747
20240627,130100,124865800420,19910,19940,19950,19900,44993
20240627,130000,123969739970,19940,19950,19960,19940,9301
20240627,125900,123784197700,19950,19960,19970,19950,2573
20240627,125800,123732840440,19960,19960,19970,19960,2008
20240627,125700,123692754290,19950,19950,19970,19950,3986
20240627,125600,123613192060,19960,19950,19960,19950,2845
20240627,125500,123556426260,19960,19960,19960,19950,3090
20240627,125400,123494778420,19960,19950,19960,19950,3470
20240627,125300,123425544400,19950,19960,19960,19950,3183
20240627,125200,123362024390,19960,19960,19960,19950,2040
20240627,125100,123321319490,19950,19960,19970,19950,3568
20240627,125000,123250110820,19960,19950,19970,19950,3219
20240627,124900,123185864930,19950,19960,19960,19940,3399
20240627,124800,123118055500,19950,19950,19970,19940,5291
20240627,124700,123012502470,19940,19940,19950,19940,7966
20240627,124600,122853590050,19950,19960,19970,19940,21088
20240627,124500,122432873050,19970,19960,19970,19960,1957
20240627,124400,122393806810,19960,19980,19980,19960,3289
20240627,124300,122328139190,19980,19980,19980,19960,4188
20240627,124200,122244524310,19970,19970,19980,19960,3249
20240627,124100,122179646900,19970,19970,19970,19960,1371
20240627,124000,122152272320,19970,19960,19970,19960,1485
20240627,123900,122122627810,19960,19960,19970,19950,1449
20240627,123800,122093707330,19970,19950,19970,19940,3850
20240627,123700,122016870200,19950,19960,19960,19940,4835
20240627,123600,121920404220,19960,19950,19970,19950,3691
20240627,123500,121846757700,19950,19970,19970,19950,8122
20240627,123400,121684676400,19960,19960,19970,19950,5362
20240627,123300,121577690080,19970,19980,19980,19960,3263
20240627,123200,121512549530,19980,19990,19990,19960,3600
20240627,123100,121440633290,19980,19960,20000,19950,11934
20240627,123000,121202262740,19960,19950,19960,19950,4960
20240627,122900,121103275360,19960,19950,19960,19950,4507
20240627,122800,121013341610,19960,19960,19970,19950,13839
20240627,122700,120737190540,19960,19970,19980,19960,6901
20240627,122600,120599403230,19970,19980,19980,19970,3551
20240627,122500,120528480090,19970,19980,19990,19970,3456
20240627,122400,120459440990,19980,19990,20000,19980,4322
20240627,122300,120373077300,19990,20000,20000,19980,5128
20240627,122200,120270566280,20000,19990,20000,19990,2634
20240627,122100,120217909580,20000,19990,20000,19990,6114
20240627,122000,120095683550,19990,19990,20000,19990,3962
20240627,121900,120016475700,19990,19990,20000,19990,5157
20240627,121800,119913381210,19990,19990,20000,19990,1366
20240627,121700,119886067210,20000,19980,20000,19970,4777
20240627,121600,119790586200,19980,19980,19990,19970,4501
20240627,121500,119700666790,19970,19970,19980,19960,1650
20240627,121400,119667714080,19970,19980,19980,19960,4186
20240627,121300,119584118200,19980,19960,20000,19950,19264
20240627,121200,119199411930,19960,19960,19960,19950,1984
20240627,121100,119159827010,19950,19950,19960,19950,13853
20240627,121000,118883429190,19960,19950,19960,19950,5007
20240627,120900,118783533640,19950,19970,19970,19950,8354
20240627,120800,118616790810,19960,19980,19990,19960,19052
20240627,120700,118236269540,19990,19990,20000,19980,13006
20240627,120600,117976303010,19990,20000,20050,19990,20705
20240627,120500,117562253640,20000,20100,20100,20000,41528
20240627,120400,116729773040,20100,20100,20100,20050,5074
20240627,120300,116628003440,20050,20100,20100,20050,2208
20240627,120200,116583659790,20100,20100,20100,20050,3141
20240627,120100,116520617040,20050,20100,20100,20050,1822
20240627,120000,116484042740,20100,20100,20100,20050,2790
20240627,115900,116428062640,20100,20050,20100,20050,2989
20240627,115800,116368070140,20050,20050,20100,20050,2653
20240627,115700,116314842240,20050,20100,20100,20050,1345
20240627,115600,116287846490,20100,20050,20100,20050,2688
20240627,115500,116233891240,20050,20050,20100,20050,2161
20240627,115400,116190501190,20100,20100,20100,20050,3041
20240627,115300,116129481640,20100,20050,20100,20050,1894
20240627,115200,116091460590,20100,20050,20100,20050,3391
20240627,115100,116023402890,20100,20050,20100,20050,2153
20240627,115000,115980164190,20050,20050,20100,20050,12152
20240627,114900,115735948090,20100,20100,20100,20050,2800
20240627,114800,115679742790,20100,20050,20100,20050,1981
20240627,114700,115640009740,20100,20100,20100,20050,2720
20240627,114600,115585420640,20050,20050,20100,20050,2636
20240627,114500,115532551940,20100,20050,20100,20050,1226
20240627,114400,115507941290,20100,20050,20150,20050,11860
20240627,114300,115269537340,20050,20100,20100,20050,30403
20240627,114200,114658543240,20100,20050,20100,20050,1958
20240627,114100,114619235240,20050,20050,20100,20050,3449
20240627,114000,114550065990,20050,20100,20100,20050,1054
20240627,113900,114528915890,20050,20050,20100,20000,2669
20240627,113800,114475398390,20050,20050,20100,20000,5798
20240627,113700,114359111890,20050,20000,20100,20000,9843
20240627,113600,114161768640,20000,20100,20100,20000,16571
20240627,113500,113829760940,20050,20050,20100,20000,7122
20240627,113400,113686842540,20050,20050,20100,20000,12873
20240627,113300,113428658940,20050,20050,20100,20050,6902
20240627,113200,113290210240,20050,20100,20100,20050,6014
20240627,113100,113169591140,20050,20050,20100,20050,4858
20240627,113000,113071997140,20050,20100,20100,20050,1505
20240627,112900,113041785940,20050,20050,20100,20050,2151
20240627,112800,112998634490,20050,20050,20100,20050,5231
20240627,112700,112893712990,20050,20100,20100,20050,1912
20240627,112600,112855318790,20050,20050,20100,20050,2193
20240627,112500,112811312140,20100,20050,20100,20000,9473
20240627,112400,112621349040,20050,20050,20100,20000,6042
20240627,112300,112500326590,20050,20000,20050,20000,11832
20240627,112200,112263196390,20000,20000,20050,19990,17738
20240627,112100,111908375940,20000,20050,20050,20000,6269
20240627,112000,111782991640,20050,20050,20050,20000,9466
20240627,111900,111593555090,20050,20000,20050,20000,1255
20240627,111800,111568444340,20050,20050,20100,20000,5420
20240627,111700,111459836890,20050,20100,20100,20050,1620
20240627,111600,111427340840,20100,20050,20100,20000,8832
20240627,111500,111250284490,20050,20000,20050,20000,18364
20240627,111400,110882783140,20000,20000,20050,20000,12009
20240627,111300,110642594940,20000,20050,20050,20000,4181
20240627,111200,110558927040,20050,20100,20100,20000,20787
20240627,111100,110142362790,20100,20100,20100,20050,2915
20240627,111000,110083875040,20100,20050,20100,20050,4999
20240627,110900,109983441090,20050,20100,20100,20050,1660
20240627,110800,109950090390,20100,20100,20100,20050,17794
20240627,110700,109592472490,20100,20050,20100,20000,30461
20240627,110600,108981017890,20050,20000,20050,20000,2168
20240627,110500,108937607340,20000,20050,20050,20000,3278
20240627,110400,108871977490,20050,20050,20050,20000,2577
20240627,110300,108820384540,20050,20000,20050,20000,1727
20240627,110200,108785787390,20050,20050,20050,20000,2212
20240627,110100,108741488490,20050,20000,20050,20000,1880
20240627,110000,108703845540,20000,19990,20050,19990,13506
20240627,105900,108433480660,20000,20000,20050,19990,11386
20240627,105800,108205768610,20000,20000,20050,20000,9332
20240627,105700,108019092910,20000,20050,20050,20000,5999
20240627,105600,107899073260,20000,20050,20050,20000,3258
20240627,105500,107833853660,20050,20000,20050,20000,2557
20240627,105400,107782667360,20000,19990,20050,19980,10877
20240627,105300,107565176180,19980,19990,19990,19980,3988
20240627,105200,107485482890,19980,19980,19990,19970,10426
20240627,105100,107277174440,19970,19960,19980,19950,5955
20240627,105000,107158295540,19950,19950,19970,19950,7251
20240627,104900,107013598020,19960,19950,19980,19940,10578
20240627,104800,106802449080,19950,19940,19960,19930,8739
20240627,104700,106628175420,19940,19990,20000,19930,9292
20240627,104600,106442667250,19990,19960,20000,19950,8480
20240627,104500,106273292130,19960,19980,19980,19940,2943
20240627,104400,106214575860,19960,19960,19990,19920,30492
20240627,104300,105606513070,19960,19990,19990,19950,12897
20240627,104200,105349050520,19980,20050,20050,19970,26826
20240627,104100,104812633960,20050,20050,20050,20000,8045
20240627,104000,104651416310,20050,20000,20100,20000,9515
20240627,103900,104460684060,20050,19970,20100,19970,31384
20240627,103800,103831423680,19970,19960,19990,19950,8489
20240627,103700,103661877290,19960,19950,19990,19940,12951
20240627,103600,103403406060,19940,20000,20050,19830,53749
20240627,103500,102331629190,20050,20050,20100,19990,37729
20240627,103400,101576510290,20050,20050,20100,20050,4033
20240627,103300,101495550490,20050,20050,20100,20050,3102
20240627,103200,101433322140,20050,20050,20100,20050,12383
20240627,103100,101184980090,20050,20050,20100,20050,10505
20240627,103000,100974332440,20100,20050,20100,20050,2340
20240627,102900,100927350690,20100,20150,20150,20050,43402
20240627,102800,100055018840,20100,20150,20150,20100,9155
20240627,102700,99870636640,20150,20100,20150,20100,7641
20240627,102600,99716784140,20150,20100,20150,20050,26541
20240627,102500,99183103490,20050,20100,20100,20050,7380
20240627,102400,99034848040,20050,20100,20100,20050,8322
20240627,102300,98867751740,20100,20100,20100,20050,5910
20240627,102200,98749016190,20100,20050,20100,20000,61259
20240627,102100,97519878540,20050,19990,20050,19990,18861
20240627,102000,97142499760,20000,20050,20050,19990,21627
20240627,101900,96709764610,20050,20000,20100,20000,31216
20240627,101800,96084225510,20000,20050,20100,20000,18632
20240627,101700,95710570960,20050,20050,20100,20050,16296
20240627,101600,95383257910,20050,19950,20100,19930,58208
20240627,101500,94218062690,19950,19950,19980,19920,33869
20240627,101400,93542004950,19950,19980,19980,19950,25478
20240627,101300,93033280330,19980,19980,19990,19970,7270
20240627,101200,92888048660,19970,20050,20050,19960,43302
20240627,101100,92022482770,20050,19990,20050,19980,37844
20240627,101000,91264467490,19980,19970,19990,19950,17206
20240627,100900,90920878770,19960,20000,20000,19900,28431
20240627,100800,90353429060,20000,20000,20050,19980,100012
20240627,100700,88351033900,20000,19930,20000,19930,58270
20240627,100600,87187411850,19920,19890,19930,19850,62712
20240627,100500,85940489340,19890,19890,19920,19880,35386
20240627,100400,85236319180,19890,19880,19900,19880,24505
20240627,100300,84748836290,19880,19900,19910,19880,17579
20240627,100200,84399127140,19910,19880,19920,19880,34531
20240627,100100,83712110300,19900,19810,19900,19810,46966
20240627,100000,82778791510,19820,19820,19840,19790,18906
20240627,095900,82404179530,19830,19810,19830,19790,11895
20240627,095800,82168557130,19810,19810,19820,19790,11471
20240627,095700,81941380830,19820,19810,19850,19790,26892
20240627,095600,81408348630,19800,19860,19870,19800,42561
20240627,095500,80563709420,19860,19860,19900,19840,44284
20240627,095400,79683738010,19860,19780,19860,19780,77676
20240627,095300,78143157600,19790,19760,19790,19760,20083
20240627,095200,77745930550,19760,19740,19780,19730,23694
20240627,095100,77277865040,19740,19750,19760,19730,19656
20240627,095000,76889811550,19760,19740,19770,19740,23283
20240627,094900,76429749720,19740,19760,19770,19730,20535
20240627,094800,76024207690,19750,19770,19770,19730,27305
20240627,094700,75484676060,19760,19730,19780,19730,51896
20240627,094600,74459331380,19730,19740,19740,19720,28125
20240627,094500,73904447410,19740,19680,19750,19670,56915
20240627,094400,72782714710,19670,19680,19690,19660,22045
20240627,094300,72348882290,19680,19660,19690,19640,15319
20240627,094200,72047702860,19660,19640,19660,19610,42849
20240627,094100,71206520550,19640,19670,19700,19630,39553
20240627,094000,70428565620,19670,19640,19680,19620,32516
20240627,093900,69789460080,19620,19630,19640,19590,33841
20240627,093800,69125690500,19620,19630,19640,19610,39806
20240627,093700,68344501850,19620,19550,19630,19520,64064
20240627,093600,67091131560,19550,19470,19580,19460,67459
20240627,093500,65774744780,19460,19470,19480,19430,40669
20240627,093400,64983718280,19460,19450,19490,19410,29581
20240627,093300,64408404130,19490,19450,19490,19420,100986
20240627,093200,62445484910,19440,19450,19470,19430,45201
20240627,093100,61566255040,19450,19460,19470,19420,112667
20240627,093000,59375873980,19460,19540,19550,19460,302960
20240627,092900,53467070540,19550,19550,19570,19540,29290
20240627,092800,52894418290,19570,19540,19570,19530,29242
20240627,092700,52323067940,19540,19550,19560,19530,29166
20240627,092600,51753210750,19550,19540,19570,19530,73037
20240627,092500,50326260180,19530,19540,19580,19530,48094
20240627,092400,49386327390,19530,19580,19580,19530,90988
20240627,092300,47607683640,19580,19610,19610,19550,59068
20240627,092200,46451209630,19610,19640,19640,19600,53165
20240627,092100,45408546870,19640,19620,19640,19610,30494
20240627,092000,44809835310,19620,19610,19640,19570,37538
20240627,091900,44073282440,19620,19570,19620,19560,84405
20240627,091800,42420495730,19580,19540,19590,19530,98927
20240627,091700,40485359130,19540,19640,19640,19520,231489
20240627,091600,35950414310,19630,19660,19670,19620,79615
20240627,091500,34387077770,19670,19720,19730,19650,84714
20240627,091400,32720071300,19720,19690,19730,19680,28755
20240627,091300,32153595480,19690,19640,19690,19630,57963
20240627,091200,31014499970,19640,19730,19740,19640,172705
20240627,091100,27616952500,19740,19820,19820,19730,76033
20240627,091000,26113857230,19800,19790,19850,19750,86462
20240627,090900,24401887550,19760,19690,19780,19680,70040
20240627,090800,23019700410,19700,19700,19720,19670,90241
20240627,090700,21242594380,19690,19650,19740,19650,160556
20240627,090600,18083232510,19660,19740,19790,19640,200350
20240627,090500,14139153120,19740,19890,19900,19660,168795
20240627,090400,10801269080,19880,19910,19930,19860,98170
20240627,090300,8847994120,19920,20000,20000,19890,130194
20240627,090200,6252199100,20000,20100,20100,20000,75062
20240627,090100,4749017700,20100,20200,20200,20000,143583
20240627,090000,1869169000,20150,20200,20200,20100,88789