stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191900,86659763510,20100,20100,20100,20100,213904
20240628,191800,86659763510,20100,20100,20100,20100,0
20240628,191700,86659763510,20100,20100,20100,20100,0
20240628,191600,86659763510,20100,20100,20100,20100,0
20240628,191500,86659763510,20100,20100,20100,20100,0
20240628,191400,86659763510,20100,20100,20100,20100,0
20240628,191300,86659763510,20100,20100,20100,20100,0
20240628,191200,86659763510,20100,20100,20100,20100,0
20240628,191100,86659763510,20100,20100,20100,20100,0
20240628,191000,86659763510,20100,20100,20100,20100,0
20240628,190900,86659763510,20100,20100,20100,20100,0
20240628,190800,86659763510,20100,20100,20100,20100,0
20240628,190700,86659763510,20100,20100,20100,20100,0
20240628,190600,86659763510,20100,20100,20100,20100,0
20240628,190500,86659763510,20100,20100,20100,20100,0
20240628,190400,86659763510,20100,20100,20100,20100,0
20240628,190300,86659763510,20100,20100,20100,20100,0
20240628,190200,86659763510,20100,20100,20100,20100,0
20240628,190100,86659763510,20100,20100,20100,20100,0
20240628,190000,86659763510,20100,20100,20100,20100,0
20240628,185900,86659763510,20100,20100,20100,20100,0
20240628,185800,86659763510,20100,20100,20100,20100,0
20240628,185700,86659763510,20100,20100,20100,20100,0
20240628,185600,86659763510,20100,20100,20100,20100,0
20240628,185500,86659763510,20100,20100,20100,20100,0
20240628,185400,86659763510,20100,20100,20100,20100,0
20240628,185300,86659763510,20100,20100,20100,20100,0
20240628,185200,86659763510,20100,20100,20100,20100,0
20240628,185100,86659763510,20100,20100,20100,20100,0
20240628,185000,86659763510,20100,20100,20100,20100,0
20240628,184900,86659763510,20100,20100,20100,20100,213904
20240628,184800,86659763510,20100,20100,20100,20100,0
20240628,184700,86659763510,20100,20100,20100,20100,0
20240628,184600,86659763510,20100,20100,20100,20100,0
20240628,184500,86659763510,20100,20100,20100,20100,0
20240628,184400,86659763510,20100,20100,20100,20100,0
20240628,184300,86659763510,20100,20100,20100,20100,0
20240628,184200,86659763510,20100,20100,20100,20100,0
20240628,184100,86659763510,20100,20100,20100,20100,0
20240628,184000,86659763510,20100,20100,20100,20100,0
20240628,183900,86659763510,20100,20100,20100,20100,0
20240628,183800,86659763510,20100,20100,20100,20100,0
20240628,183700,86659763510,20100,20100,20100,20100,0
20240628,183600,86659763510,20100,20100,20100,20100,0
20240628,183500,86659763510,20100,20100,20100,20100,0
20240628,183400,86659763510,20100,20100,20100,20100,0
20240628,183300,86659763510,20100,20100,20100,20100,0
20240628,183200,86659763510,20100,20100,20100,20100,0
20240628,183100,86659763510,20100,20100,20100,20100,0
20240628,183000,86659763510,20100,20100,20100,20100,0
20240628,182900,86659763510,20100,20100,20100,20100,0
20240628,182800,86659763510,20100,20100,20100,20100,0
20240628,182700,86659763510,20100,20100,20100,20100,0
20240628,182600,86659763510,20100,20100,20100,20100,0
20240628,182500,86659763510,20100,20100,20100,20100,0
20240628,182400,86659763510,20100,20100,20100,20100,0
20240628,182300,86659763510,20100,20100,20100,20100,0
20240628,182200,86659763510,20100,20100,20100,20100,0
20240628,182100,86659763510,20100,20100,20100,20100,0
20240628,182000,86659763510,20100,20100,20100,20100,0
20240628,181900,86659763510,20100,20100,20100,20100,213904
20240628,181800,86659763510,20100,20100,20100,20100,0
20240628,181700,86659763510,20100,20100,20100,20100,0
20240628,181600,86659763510,20100,20100,20100,20100,0
20240628,181500,86659763510,20100,20100,20100,20100,0
20240628,181400,86659763510,20100,20100,20100,20100,0
20240628,181300,86659763510,20100,20100,20100,20100,0
20240628,181200,86659763510,20100,20100,20100,20100,0
20240628,181100,86659763510,20100,20100,20100,20100,0
20240628,181000,86659763510,20100,20100,20100,20100,0
20240628,180900,86659763510,20100,20100,20100,20100,0
20240628,180800,86659763510,20100,20100,20100,20100,0
20240628,180700,86659763510,20100,20100,20100,20100,0
20240628,180600,86659763510,20100,20100,20100,20100,0
20240628,180500,86659763510,20100,20100,20100,20100,0
20240628,180400,86659763510,20100,20100,20100,20100,0
20240628,180300,86659763510,20100,20100,20100,20100,0
20240628,180200,86659763510,20100,20100,20100,20100,0
20240628,180100,86659763510,20100,20100,20100,20100,0
20240628,180000,86659763510,20100,20100,20100,20100,0
20240628,175900,86659763510,20100,20100,20100,20100,0
20240628,175800,86659763510,20100,20100,20100,20100,0
20240628,175700,86659763510,20100,20100,20100,20100,0
20240628,175600,86659763510,20100,20100,20100,20100,0
20240628,175500,86659763510,20100,20100,20100,20100,0
20240628,175400,86659763510,20100,20100,20100,20100,0
20240628,175300,86659763510,20100,20100,20100,20100,0
20240628,175200,86659763510,20100,20100,20100,20100,0
20240628,175100,86659763510,20100,20100,20100,20100,0
20240628,175000,86659763510,20100,20100,20100,20100,0
20240628,174900,86659763510,20100,20100,20100,20100,213904
20240628,174800,86659763510,20100,20100,20100,20100,0
20240628,174700,86659763510,20100,20100,20100,20100,0
20240628,174600,86659763510,20100,20100,20100,20100,0
20240628,174500,86659763510,20100,20100,20100,20100,0
20240628,174400,86659763510,20100,20100,20100,20100,0
20240628,174300,86659763510,20100,20100,20100,20100,0
20240628,174200,86659763510,20100,20100,20100,20100,0
20240628,174100,86659763510,20100,20100,20100,20100,0
20240628,174000,86659763510,20100,20100,20100,20100,0
20240628,173900,86659763510,20100,20100,20100,20100,0
20240628,173800,86659763510,20100,20100,20100,20100,0
20240628,173700,86659763510,20100,20100,20100,20100,0
20240628,173600,86659763510,20100,20100,20100,20100,0
20240628,173500,86659763510,20100,20100,20100,20100,0
20240628,173400,86659763510,20100,20100,20100,20100,0
20240628,173300,86659763510,20100,20100,20100,20100,0
20240628,173200,86659763510,20100,20100,20100,20100,0
20240628,173100,86659763510,20100,20100,20100,20100,0
20240628,173000,86659763510,20100,20100,20100,20100,0
20240628,172900,86659763510,20100,20100,20100,20100,0
20240628,172800,86659763510,20100,20100,20100,20100,0
20240628,172700,86659763510,20100,20100,20100,20100,0
20240628,172600,86659763510,20100,20100,20100,20100,0
20240628,172500,86659763510,20100,20100,20100,20100,0
20240628,172400,86659763510,20100,20100,20100,20100,0
20240628,172300,86659763510,20100,20100,20100,20100,0
20240628,172200,86659763510,20100,20100,20100,20100,0
20240628,172100,86659763510,20100,20100,20100,20100,0
20240628,172000,86659763510,20100,20100,20100,20100,0
20240628,171900,86659763510,20100,20100,20100,20100,213904
20240628,171800,86659763510,20100,20100,20100,20100,0
20240628,171700,86659763510,20100,20100,20100,20100,0
20240628,171600,86659763510,20100,20100,20100,20100,0
20240628,171500,86659763510,20100,20100,20100,20100,0
20240628,171400,86659763510,20100,20100,20100,20100,0
20240628,171300,86659763510,20100,20100,20100,20100,0
20240628,171200,86659763510,20100,20100,20100,20100,0
20240628,171100,86659763510,20100,20100,20100,20100,0
20240628,171000,86659763510,20100,20100,20100,20100,0
20240628,170900,86659763510,20100,20100,20100,20100,0
20240628,170800,86659763510,20100,20100,20100,20100,0
20240628,170700,86659763510,20100,20100,20100,20100,0
20240628,170600,86659763510,20100,20100,20100,20100,0
20240628,170500,86659763510,20100,20100,20100,20100,0
20240628,170400,86659763510,20100,20100,20100,20100,0
20240628,170300,86659763510,20100,20100,20100,20100,0
20240628,170200,86659763510,20100,20100,20100,20100,0
20240628,170100,86659763510,20100,20100,20100,20100,0
20240628,170000,86659763510,20100,20100,20100,20100,0
20240628,165900,86659763510,20100,20100,20100,20100,0
20240628,165800,86659763510,20100,20100,20100,20100,0
20240628,165700,86659763510,20100,20100,20100,20100,0
20240628,165600,86659763510,20100,20100,20100,20100,0
20240628,165500,86659763510,20100,20100,20100,20100,0
20240628,165400,86659763510,20100,20100,20100,20100,0
20240628,165300,86659763510,20100,20100,20100,20100,0
20240628,165200,86659763510,20100,20100,20100,20100,0
20240628,165100,86659763510,20100,20100,20100,20100,0
20240628,165000,86659763510,20100,20100,20100,20100,0
20240628,164900,86659763510,20100,20100,20100,20100,213904
20240628,164800,86659763510,20100,20100,20100,20100,0
20240628,164700,86659763510,20100,20100,20100,20100,0
20240628,164600,86659763510,20100,20100,20100,20100,0
20240628,164500,86659763510,20100,20100,20100,20100,0
20240628,164400,86659763510,20100,20100,20100,20100,0
20240628,164300,86659763510,20100,20100,20100,20100,0
20240628,164200,86659763510,20100,20100,20100,20100,0
20240628,164100,86659763510,20100,20100,20100,20100,0
20240628,164000,86659763510,20100,20100,20100,20100,0
20240628,163900,86659763510,20100,20100,20100,20100,0
20240628,163800,86659763510,20100,20100,20100,20100,0
20240628,163700,86659763510,20100,20100,20100,20100,0
20240628,163600,86659763510,20100,20100,20100,20100,0
20240628,163500,86659763510,20100,20100,20100,20100,0
20240628,163400,86659763510,20100,20100,20100,20100,0
20240628,163300,86659763510,20100,20100,20100,20100,0
20240628,163200,86659763510,20100,20100,20100,20100,0
20240628,163100,86659763510,20100,20100,20100,20100,0
20240628,163000,86659763510,20100,20100,20100,20100,0
20240628,162900,86659763510,20100,20100,20100,20100,0
20240628,162800,86659763510,20100,20100,20100,20100,0
20240628,162700,86659763510,20100,20100,20100,20100,0
20240628,162600,86659763510,20100,20100,20100,20100,0
20240628,162500,86659763510,20100,20100,20100,20100,0
20240628,162400,86659763510,20100,20100,20100,20100,0
20240628,162300,86659763510,20100,20100,20100,20100,0
20240628,162200,86659763510,20100,20100,20100,20100,0
20240628,162100,86659763510,20100,20100,20100,20100,0
20240628,162000,86659763510,20100,20100,20100,20100,0
20240628,161900,86659763510,20100,20100,20100,20100,213904
20240628,161800,86659763510,20100,20100,20100,20100,0
20240628,161700,86659763510,20100,20100,20100,20100,0
20240628,161600,86659763510,20100,20100,20100,20100,0
20240628,161500,86659763510,20100,20100,20100,20100,0
20240628,161400,86659763510,20100,20100,20100,20100,0
20240628,161300,86659763510,20100,20100,20100,20100,0
20240628,161200,86659763510,20100,20100,20100,20100,0
20240628,161100,86659763510,20100,20100,20100,20100,0
20240628,161000,86659763510,20100,20100,20100,20100,0
20240628,160900,86659763510,20100,20100,20100,20100,0
20240628,160800,86659763510,20100,20100,20100,20100,0
20240628,160700,86659763510,20100,20100,20100,20100,0
20240628,160600,86659763510,20100,20100,20100,20100,0
20240628,160500,86659763510,20100,20100,20100,20100,0
20240628,160400,86659763510,20100,20100,20100,20100,0
20240628,160300,86659763510,20100,20100,20100,20100,0
20240628,160200,86659763510,20100,20100,20100,20100,0
20240628,160100,86659763510,20100,20100,20100,20100,0
20240628,160000,86659763510,20100,20100,20100,20100,0
20240628,155900,86659763510,20100,20100,20100,20100,0
20240628,155800,86659763510,20100,20100,20100,20100,0
20240628,155700,86659763510,20100,20100,20100,20100,0
20240628,155600,86659763510,20100,20100,20100,20100,0
20240628,155500,86659763510,20100,20100,20100,20100,0
20240628,155400,86659763510,20100,20100,20100,20100,0
20240628,155300,86659763510,20100,20100,20100,20100,0
20240628,155200,86659763510,20100,20100,20100,20100,0
20240628,155100,86659763510,20100,20100,20100,20100,0
20240628,155000,86659763510,20100,20100,20100,20100,0
20240628,154900,86659763510,20100,20100,20100,20100,213904
20240628,154800,86659763510,20100,20100,20100,20100,0
20240628,154700,86659763510,20100,20100,20100,20100,0
20240628,154600,86659763510,20100,20100,20100,20100,0
20240628,154500,86659763510,20100,20100,20100,20100,0
20240628,154400,86659763510,20100,20100,20100,20100,0
20240628,154300,86659763510,20100,20100,20100,20100,0
20240628,154200,86659763510,20100,20100,20100,20100,0
20240628,154100,86659763510,20100,20100,20100,20100,0
20240628,154000,86659763510,20100,20100,20100,20100,0
20240628,153900,86659763510,20100,20100,20100,20100,0
20240628,153800,86659763510,20100,20100,20100,20100,0
20240628,153700,86659763510,20100,20100,20100,20100,0
20240628,153600,86659763510,20100,20100,20100,20100,0
20240628,153500,86659763510,20100,20100,20100,20100,0
20240628,153400,86659763510,20100,20100,20100,20100,0
20240628,153300,86659763510,20100,20100,20100,20100,0
20240628,153200,86659763510,20100,20100,20100,20100,0
20240628,153100,86659763510,20100,20100,20100,20100,0
20240628,153000,86659763510,20100,20100,20100,20100,213904
20240628,152900,82360293110,20050,20050,20050,20050,0
20240628,152800,82360293110,20050,20050,20050,20050,0
20240628,152700,82360293110,20050,20050,20050,20050,0
20240628,152600,82360293110,20050,20050,20050,20050,0
20240628,152500,82360293110,20050,20050,20050,20050,0
20240628,152400,82360293110,20050,20050,20050,20050,0
20240628,152300,82360293110,20050,20050,20050,20050,0
20240628,152200,82360293110,20050,20050,20050,20050,0
20240628,152100,82360293110,20050,20050,20050,20050,0
20240628,152000,82360293110,20050,20050,20050,20050,0
20240628,151900,82360293110,20050,20050,20100,20000,16652
20240628,151800,82026469210,20050,20050,20100,20000,28283
20240628,151700,81459279060,20050,20050,20100,20000,25717
20240628,151600,80943352910,20050,20050,20100,20000,21424
20240628,151500,80513695010,20000,20050,20100,20000,17868
20240628,151400,80155468060,20050,20050,20100,20050,6449
20240628,151300,80026040310,20050,20000,20050,20000,20614
20240628,151200,79612917960,20050,20000,20050,20000,2283
20240628,151100,79567208610,20050,20050,20050,20000,7338
20240628,151000,79420129810,20000,20050,20100,20000,30369
20240628,150900,78811353160,20000,20050,20050,20000,11836
20240628,150800,78574219760,20050,19990,20050,19990,29464
20240628,150700,77984801860,19990,20000,20000,19990,3869
20240628,150600,77907436590,20000,19990,20000,19990,4006
20240628,150500,77827347520,19990,19990,20000,19990,6489
20240628,150400,77697632250,19990,19960,19990,19950,7127
20240628,150300,77555295800,19960,19940,19960,19940,6688
20240628,150200,77421871030,19950,19940,19970,19930,14956
20240628,150100,77123507980,19940,19980,19990,19930,47999
20240628,150000,76165348890,19990,19990,19990,19980,2201
20240628,145900,76121363520,19980,20000,20000,19980,4365
20240628,145800,76034102420,19990,19990,20000,19990,2169
20240628,145700,75990737200,19990,19990,20000,19990,7901
20240628,145600,75832762010,19990,20000,20050,19990,12220
20240628,145500,75588463520,20000,20000,20050,19990,9348
20240628,145400,75401497960,20000,20000,20050,20000,8283
20240628,145300,75235826160,20000,20050,20050,20000,6115
20240628,145200,75113519060,20050,20050,20050,19990,3197
20240628,145100,75049524570,20000,20000,20050,19990,3095
20240628,145000,74987624910,19990,20050,20050,19990,2955
20240628,144900,74928504890,20050,19990,20050,19980,18001
20240628,144800,74568515910,19980,19980,19990,19970,3527
20240628,144700,74498045560,19970,19980,19990,19970,18310
20240628,144600,74132219640,19980,19990,19990,19980,5206
20240628,144500,74028196110,19990,19980,19990,19980,7536
20240628,144400,73877573480,19980,20000,20000,19980,3566
20240628,144300,73806286460,19990,20000,20000,19980,5103
20240628,144200,73704272750,20000,19990,20000,19990,3686
20240628,144100,73630562490,20000,19980,20000,19980,2481
20240628,144000,73580946900,20000,20000,20000,19980,3729
20240628,143900,73506404420,19990,20000,20000,19990,4741
20240628,143800,73411590530,20000,20000,20050,20000,2087
20240628,143700,73369798030,20050,19980,20050,19970,14920
20240628,143600,73071291400,19970,19980,19990,19970,3759
20240628,143500,72996185190,19980,19980,19990,19960,3170
20240628,143400,72932867930,19980,19980,19980,19960,9256
20240628,143300,72748068190,19980,19980,19980,19970,4114
20240628,143200,72665886860,19980,19990,20000,19970,7514
20240628,143100,72515744230,19990,19990,20000,19980,7513
20240628,143000,72365556610,19990,20000,20050,19990,23832
20240628,142900,71888944150,20050,20050,20050,20000,1464
20240628,142800,71859648150,20000,20000,20050,20000,2027
20240628,142700,71819043450,20000,20000,20050,20000,1799
20240628,142600,71783032050,20000,20000,20050,20000,3191
20240628,142500,71719115300,20050,20050,20050,20000,2204
20240628,142400,71675004900,20050,20000,20050,20000,2507
20240628,142300,71624780350,20000,20000,20050,20000,3546
20240628,142200,71553736600,20000,20000,20050,20000,6456
20240628,142100,71424325050,20000,20000,20050,20000,2090
20240628,142000,71382442350,20050,20050,20050,20000,2269
20240628,141900,71336968600,20000,20000,20050,19990,17094
20240628,141800,70994862590,20000,19990,20000,19980,3792
20240628,141700,70919062570,19980,19990,19990,19980,3234
20240628,141600,70854428760,19980,19970,19990,19960,4299
20240628,141500,70768577520,19970,19980,19990,19960,7182
20240628,141400,70625117540,19980,19980,19980,19970,5030
20240628,141300,70524655360,19980,19980,19990,19970,3955
20240628,141200,70445639300,19980,19970,19980,19970,2094
20240628,141100,70403815660,19970,19970,19980,19970,2374
20240628,141000,70356401890,19970,19960,19980,19960,6248
20240628,140900,70231654210,19960,19970,19970,19960,2458
20240628,140800,70182576900,19960,19960,19970,19960,4435
20240628,140700,70094039470,19960,19980,19980,19960,7361
20240628,140600,69947048420,19980,19980,19980,19970,2179
20240628,140500,69903521780,19980,19970,19980,19960,8156
20240628,140400,69740624920,19970,19970,19980,19970,6633
20240628,140300,69608141950,19980,19980,19990,19970,4801
20240628,140200,69512228720,19980,19990,19990,19980,4831
20240628,140100,69415699710,19990,19990,19990,19980,6247
20240628,140000,69290855750,19980,19980,19990,19980,6099
20240628,135900,69168958790,19990,19970,19990,19960,19772
20240628,135800,68773938890,19980,19980,19990,19960,8078
20240628,135700,68612588790,19970,20050,20050,19960,44216
20240628,135600,67728507780,20050,20000,20100,20000,6270
20240628,135500,67602984130,20050,20050,20100,20000,31126
20240628,135400,66978942230,20100,20050,20100,20050,1689
20240628,135300,66945036980,20050,20100,20150,20050,2976
20240628,135200,66885261580,20100,20100,20150,20050,3943
20240628,135100,66806008330,20100,20100,20100,20050,3555
20240628,135000,66734567880,20100,20100,20150,20050,4415
20240628,134900,66645835680,20100,20100,20100,20050,8921
20240628,134800,66466594980,20050,20100,20100,20050,10094
20240628,134700,66263839330,20050,20100,20100,20050,2771
20240628,134600,66208249230,20100,20050,20100,20050,2568
20240628,134500,66156710480,20050,20150,20150,20050,14721
20240628,134400,65860858530,20150,20100,20150,20100,6463
20240628,134300,65730719130,20100,20150,20150,20100,4148
20240628,134200,65647294680,20150,20100,20150,20100,1958
20240628,134100,65607900330,20100,20100,20150,20100,1584
20240628,134000,65576032080,20150,20100,20150,20050,8618
20240628,133900,65402528930,20100,20100,20100,20050,3968
20240628,133800,65322787380,20100,20050,20150,20050,4451
20240628,133700,65233355830,20100,20100,20150,20050,7999
20240628,133600,65072581730,20050,20050,20100,20050,5806
20240628,133500,64956036780,20050,20050,20100,20050,5183
20240628,133400,64852044430,20050,20100,20100,20050,8244
20240628,133300,64686508180,20100,20100,20150,20050,11946
20240628,133200,64446380180,20100,20150,20150,20100,3096
20240628,133100,64384047980,20150,20100,20150,20050,8264
20240628,133000,64217894780,20050,20100,20100,20050,17784
20240628,132900,63861219730,20050,20150,20150,20050,22517
20240628,132800,63408586380,20150,20150,20150,20100,6284
20240628,132700,63281986780,20150,20200,20200,20150,11473
20240628,132600,63050673980,20200,20200,20200,20150,5247
20240628,132500,62944794380,20200,20150,20200,20150,30663
20240628,132400,62326087580,20150,20200,20250,20150,19775
20240628,132300,61926728880,20200,20200,20250,20200,8782
20240628,132200,61749115280,20250,20250,20250,20200,7393
20240628,132100,61599639230,20250,20200,20250,20150,14010
20240628,132000,61316465130,20200,20200,20250,20150,14342
20240628,131900,61026707380,20200,20100,20200,20100,10023
20240628,131800,60824483780,20150,20200,20200,20100,23142
20240628,131700,60358184430,20200,20300,20350,20150,42402
20240628,131600,59499980280,20350,20250,20350,20250,14870
20240628,131500,59198192830,20250,20250,20350,20200,25078
20240628,131400,58689763480,20300,20300,20350,20250,48556
20240628,131300,57704113230,20300,20300,20300,20200,33213
20240628,131200,57031326630,20300,20300,20350,20200,46162
20240628,131100,56094826830,20300,20350,20450,20250,144780
20240628,131000,53146049830,20350,20250,20350,20200,34837
20240628,130900,52439997630,20250,20250,20300,20200,26292
20240628,130800,51907546180,20300,20350,20350,20150,98146
20240628,130700,49915986180,20300,20200,20350,20150,187053
20240628,130600,46121890230,20200,20050,20200,20050,97220
20240628,130500,44167912380,20050,19970,20050,19950,60489
20240628,130400,42958116570,19960,19920,19960,19910,46425
20240628,130300,42032320830,19920,19930,19940,19910,10592
20240628,130200,41821273550,19930,19890,19930,19890,56226
20240628,130100,40701996500,19890,19880,19890,19880,4221
20240628,130000,40618063320,19880,19870,19890,19870,9520
20240628,125900,40428806310,19880,19840,19880,19840,16603
20240628,125800,40099016650,19840,19820,19840,19820,3641
20240628,125700,40026806460,19810,19790,19810,19780,10656
20240628,125600,39815848150,19790,19790,19800,19780,3589
20240628,125500,39744827010,19790,19790,19790,19780,2360
20240628,125400,39698126580,19790,19780,19790,19780,416
20240628,125300,39689894940,19790,19790,19800,19780,1815
20240628,125200,39653974660,19790,19800,19810,19790,5206
20240628,125100,39550918380,19800,19810,19810,19800,3592
20240628,125000,39479784310,19810,19810,19820,19810,1749
20240628,124900,39445135750,19810,19810,19820,19810,4798
20240628,124800,39350085450,19810,19810,19820,19810,2033
20240628,124700,39309803010,19810,19810,19820,19810,5702
20240628,124600,39196838280,19820,19820,19820,19810,2529
20240628,124500,39146725570,19820,19820,19820,19810,1612
20240628,124400,39114776030,19820,19840,19850,19810,5865
20240628,124300,38998459420,19840,19840,19850,19830,16975
20240628,124200,38661515570,19840,19840,19850,19840,1539
20240628,124100,38630981670,19850,19840,19850,19830,2511
20240628,124000,38581166050,19840,19840,19850,19840,2328
20240628,123900,38534970470,19830,19840,19840,19830,7082
20240628,123800,38394467610,19840,19830,19840,19830,342
20240628,123700,38387682380,19840,19810,19840,19810,4666
20240628,123600,38295180330,19820,19830,19830,19810,1688
20240628,123500,38261712340,19830,19820,19830,19810,2155
20240628,123400,38218999730,19820,19830,19830,19810,996
20240628,123300,38199259060,19830,19820,19840,19820,1650
20240628,123200,38166551540,19830,19820,19840,19810,3502
20240628,123100,38097119760,19810,19820,19820,19810,4147
20240628,123000,38014937620,19820,19810,19820,19810,2005
20240628,122900,37975201590,19810,19820,19820,19800,3450
20240628,122800,37906861740,19820,19810,19820,19810,3045
20240628,122700,37846529230,19810,19800,19810,19800,1824
20240628,122600,37810399080,19810,19800,19810,19790,1732
20240628,122500,37776103230,19800,19800,19800,19790,2323
20240628,122400,37730129320,19800,19800,19810,19790,2630
20240628,122300,37678055700,19800,19790,19800,19790,994
20240628,122200,37658382910,19800,19800,19800,19790,1579
20240628,122100,37627128640,19800,19790,19800,19780,1311
20240628,122000,37601184320,19780,19790,19790,19780,3250
20240628,121900,37536886100,19790,19790,19810,19790,6444
20240628,121800,37409275070,19800,19790,19800,19780,2697
20240628,121700,37355889850,19790,19780,19800,19770,5532
20240628,121600,37246427990,19780,19770,19780,19760,732
20240628,121500,37231956120,19770,19760,19770,19750,1705
20240628,121400,37198272600,19760,19770,19780,19760,1615
20240628,121300,37166355860,19770,19760,19780,19740,2873
20240628,121200,37109556790,19760,19760,19760,19740,1388
20240628,121100,37082138570,19760,19760,19760,19740,1892
20240628,121000,37044760450,19760,19760,19770,19730,2529
20240628,120900,36994820200,19770,19770,19770,19760,762
20240628,120800,36979761790,19770,19730,19770,19730,6414
20240628,120700,36853117130,19730,19740,19740,19730,799
20240628,120600,36837347890,19740,19750,19750,19740,1670
20240628,120500,36804378260,19740,19740,19750,19740,889
20240628,120400,36786823840,19740,19740,19750,19720,4542
20240628,120300,36697178670,19740,19740,19740,19720,5973
20240628,120200,36579312580,19740,19740,19750,19730,4876
20240628,120100,36483059990,19750,19750,19760,19740,3795
20240628,120000,36408122850,19760,19760,19760,19750,2496
20240628,115900,36358810740,19750,19750,19760,19740,2536
20240628,115800,36308734210,19740,19770,19770,19740,2922
20240628,115700,36251010440,19770,19750,19770,19750,2179
20240628,115600,36207964780,19750,19740,19750,19730,2709
20240628,115500,36154469310,19740,19750,19750,19740,1576
20240628,115400,36123357500,19740,19740,19740,19730,2673
20240628,115300,36070596560,19740,19740,19740,19730,1022
20240628,115200,36050427960,19740,19720,19740,19710,5542
20240628,115100,35941098220,19720,19720,19720,19710,1880
20240628,115000,35904030800,19710,19720,19720,19710,2406
20240628,114900,35856603140,19720,19720,19720,19710,3842
20240628,114800,35780872790,19710,19720,19720,19710,2614
20240628,114700,35729329820,19720,19710,19730,19700,12670
20240628,114600,35479606400,19710,19720,19730,19700,22770
20240628,114500,35030733530,19730,19740,19740,19720,3435
20240628,114400,34962964420,19740,19740,19750,19730,3445
20240628,114300,34894960190,19740,19740,19740,19730,2796
20240628,114200,34839780930,19750,19730,19750,19720,635
20240628,114100,34827242750,19730,19740,19740,19720,3200
20240628,114000,34764123540,19720,19750,19750,19720,10764
20240628,113900,34551749620,19750,19750,19750,19730,6392
20240628,113800,34425596270,19750,19760,19770,19720,9631
20240628,113700,34235522170,19760,19770,19780,19750,1093
20240628,113600,34213918950,19770,19750,19780,19730,2811
20240628,113500,34158395180,19730,19730,19740,19720,14511
20240628,113400,33872144590,19730,19750,19750,19730,16279
20240628,113300,33550878820,19750,19770,19780,19740,22301
20240628,113200,33110343000,19770,19770,19780,19760,17736
20240628,113100,32759742100,19770,19790,19790,19770,5686
20240628,113000,32647311160,19790,19770,19790,19770,3365
20240628,112900,32580765960,19780,19780,19790,19770,4116
20240628,112800,32499353780,19780,19800,19800,19770,6628
20240628,112700,32368255360,19800,19800,19800,19770,32216
20240628,112600,31730746820,19800,19820,19820,19800,3107
20240628,112500,31669217710,19810,19820,19830,19810,5073
20240628,112400,31568694180,19830,19840,19850,19820,6534
20240628,112300,31439095650,19850,19860,19860,19840,1663
20240628,112200,31406083540,19860,19850,19860,19840,3395
20240628,112100,31338693660,19850,19850,19850,19840,763
20240628,112000,31323553130,19840,19850,19870,19840,2267
20240628,111900,31278523200,19860,19880,19880,19860,1791
20240628,111800,31242947510,19860,19860,19870,19830,6742
20240628,111700,31109147410,19860,19870,19870,19850,595
20240628,111600,31097332150,19860,19830,19880,19810,10630
20240628,111500,30886451200,19830,19850,19870,19820,4710
20240628,111400,30792974770,19840,19830,19850,19830,8687
20240628,111300,30620682910,19830,19840,19840,19830,4547
20240628,111200,30530472870,19840,19870,19870,19830,10706
20240628,111100,30317971740,19880,19880,19890,19850,5091
20240628,111000,30216844990,19890,19880,19890,19850,11797
20240628,110900,29982447460,19880,19890,19890,19870,4437
20240628,110800,29894258630,19880,19890,19890,19880,7310
20240628,110700,29748918840,19890,19850,19890,19850,14599
20240628,110600,29458811450,19850,19850,19850,19830,5520
20240628,110500,29349262430,19850,19850,19850,19830,4008
20240628,110400,29269738360,19850,19860,19870,19830,20849
20240628,110300,28855934020,19870,19860,19870,19860,3732
20240628,110200,28781785250,19870,19870,19870,19860,1518
20240628,110100,28751624850,19870,19850,19880,19850,11641
20240628,110000,28520393770,19860,19840,19860,19840,2849
20240628,105900,28463840090,19850,19850,19860,19840,3587
20240628,105800,28392653360,19850,19850,19860,19840,5106
20240628,105700,28291298550,19860,19860,19860,19850,2249
20240628,105600,28246643250,19860,19840,19860,19840,4622
20240628,105500,28154890190,19850,19840,19850,19830,4492
20240628,105400,28065760660,19840,19840,19840,19830,1073
20240628,105300,28044479330,19840,19790,19840,19780,3553
20240628,105200,27974101940,19780,19810,19820,19780,2906
20240628,105100,27916578620,19800,19800,19810,19790,785
20240628,105000,27901035560,19800,19790,19800,19780,1671
20240628,104900,27867974160,19780,19820,19820,19780,6676
20240628,104800,27735865180,19820,19790,19820,19780,3802
20240628,104700,27660597200,19790,19790,19790,19780,6766
20240628,104600,27526732380,19790,19800,19810,19790,7558
20240628,104500,27377113690,19800,19820,19830,19800,3381
20240628,104400,27310142760,19820,19820,19830,19810,2428
20240628,104300,27262032650,19830,19820,19840,19820,5511
20240628,104200,27152718680,19830,19830,19860,19820,9610
20240628,104100,26962051330,19820,19820,19820,19820,1304
20240628,104000,26936206050,19820,19810,19840,19810,2512
20240628,103900,26886414510,19820,19840,19840,19810,1864
20240628,103800,26849453800,19830,19800,19840,19800,2973
20240628,103700,26790510810,19800,19790,19800,19790,620
20240628,103600,26778235230,19790,19790,19800,19780,842
20240628,103500,26761573090,19780,19780,19790,19780,2913
20240628,103400,26703943050,19780,19820,19820,19780,10105
20240628,103300,26503928320,19820,19810,19820,19810,1373
20240628,103200,26476727660,19810,19810,19820,19800,2176
20240628,103100,26433634690,19810,19810,19820,19800,8355
20240628,103000,26268172300,19810,19850,19870,19800,5918
20240628,102900,26150855500,19870,19880,19880,19830,9798
20240628,102800,25956331300,19870,19860,19880,19860,2821
20240628,102700,25900284760,19860,19860,19870,19850,5445
20240628,102600,25792161470,19860,19850,19870,19850,6868
20240628,102500,25655762220,19860,19860,19860,19840,5818
20240628,102400,25540257050,19860,19870,19870,19860,3147
20240628,102300,25477749420,19860,19840,19880,19840,8574
20240628,102200,25307456160,19840,19820,19850,19790,7121
20240628,102100,25166316920,19830,19800,19830,19800,5047
20240628,102000,25066349170,19800,19800,19820,19770,23053
20240628,101900,24610013120,19800,19820,19820,19800,2507
20240628,101800,24560353350,19820,19810,19820,19810,7048
20240628,101700,24420725290,19820,19830,19830,19810,5615
20240628,101600,24309432980,19830,19820,19840,19820,5191
20240628,101500,24206512940,19830,19850,19860,19820,6744
20240628,101400,24072716360,19860,19830,19870,19830,3613
20240628,101300,24000981350,19830,19860,19860,19830,4466
20240628,101200,23912356400,19860,19850,19860,19850,6538
20240628,101100,23782562880,19850,19880,19880,19850,7046
20240628,101000,23642624510,19870,19870,19890,19870,3628
20240628,100900,23570520440,19870,19870,19880,19860,3136
20240628,100800,23508203790,19870,19900,19900,19850,17903
20240628,100700,23152271030,19900,19920,19930,19890,9273
20240628,100600,22967703950,19930,19940,19940,19910,12082
20240628,100500,22726946440,19930,19910,19940,19900,11953
20240628,100400,22488824300,19910,19910,19930,19900,13898
20240628,100300,22211963380,19910,19870,19920,19870,25395
20240628,100200,21706771030,19870,19860,19870,19850,2628
20240628,100100,21654580100,19860,19860,19880,19850,7486
20240628,100000,21505902380,19870,19880,19880,19860,8375
20240628,095900,21339509860,19870,19860,19880,19850,6201
20240628,095800,21216303200,19860,19850,19860,19840,6941
20240628,095700,21078511570,19850,19850,19860,19830,9275
20240628,095600,20894464610,19850,19830,19870,19830,19285
20240628,095500,20511624150,19840,19830,19840,19820,2965
20240628,095400,20452831450,19830,19850,19850,19830,4500
20240628,095300,20363563330,19850,19840,19860,19840,10531
20240628,095200,20154510340,19850,19840,19850,19830,4578
20240628,095100,20063656940,19850,19850,19860,19830,5021
20240628,095000,19964033020,19860,19810,19860,19800,15252
20240628,094900,19661495370,19810,19820,19820,19800,8841
20240628,094800,19486378070,19820,19800,19830,19790,9190
20240628,094700,19304295240,19800,19770,19800,19760,12169
20240628,094600,19063539330,19760,19750,19770,19740,4148
20240628,094500,18981581280,19750,19760,19770,19740,6443
20240628,094400,18854288170,19760,19740,19760,19740,5079
20240628,094300,18753990760,19750,19750,19760,19740,9576
20240628,094200,18564860280,19750,19700,19750,19700,10815
20240628,094100,18351556430,19700,19650,19720,19650,29510
20240628,094000,17770602300,19640,19640,19660,19630,21299
20240628,093900,17352240170,19650,19660,19670,19640,34891
20240628,093800,16666597740,19650,19680,19690,19650,38998
20240628,093700,15899784400,19680,19720,19720,19680,58081
20240628,093600,14755844450,19710,19710,19730,19710,23382
20240628,093500,14294907830,19710,19730,19740,19710,24383
20240628,093400,13814047730,19730,19750,19750,19730,18282
20240628,093300,13453303150,19740,19760,19760,19740,12017
20240628,093200,13216005870,19760,19770,19780,19750,3988
20240628,093100,13137207850,19780,19740,19780,19740,21943
20240628,093000,12703943540,19740,19760,19760,19740,15770
20240628,092900,12392463900,19760,19770,19770,19750,8491
20240628,092800,12224665570,19770,19780,19780,19760,11243
20240628,092700,12002386480,19770,19790,19790,19770,10044
20240628,092600,11803744820,19790,19790,19800,19780,3001
20240628,092500,11744354190,19770,19770,19810,19770,14312
20240628,092400,11461265390,19770,19780,19780,19770,6745
20240628,092300,11327896270,19780,19810,19810,19770,18486
20240628,092200,10962197460,19800,19800,19840,19790,14633
20240628,092100,10672333980,19800,19800,19840,19790,15414
20240628,092000,10366985650,19800,19840,19840,19800,21494
20240628,091900,9941076010,19840,19850,19850,19830,10463
20240628,091800,9733518350,19850,19860,19860,19850,6227
20240628,091700,9609892500,19860,19870,19880,19850,6044
20240628,091600,9489824710,19870,19880,19880,19870,4880
20240628,091500,9392826940,19880,19830,19890,19830,12637
20240628,091400,9141953620,19830,19840,19850,19830,8232
20240628,091300,8978693010,19840,19850,19850,19820,5833
20240628,091200,8862989850,19830,19850,19870,19820,9319
20240628,091100,8678061880,19840,19830,19860,19820,13693
20240628,091000,8406512770,19830,19820,19840,19810,9570
20240628,090900,8216821770,19820,19790,19830,19790,14211
20240628,090800,7935344130,19790,19800,19810,19750,44195
20240628,090700,7061280510,19810,19840,19890,19790,33618
20240628,090600,6395264180,19840,19890,19970,19810,41483
20240628,090500,5571288350,19890,20000,20050,19880,57254
20240628,090400,4429061850,20000,19880,20000,19880,35595
20240628,090300,3719440350,19890,19800,19890,19770,36371
20240628,090200,2998302650,19780,19730,19810,19720,33904
20240628,090100,2328210180,19720,19760,19800,19720,32572
20240628,090000,1684557050,19770,19790,19810,19740,75131