stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,200800,7218154480,12550,12550,12550,12550,22229
20240626,200700,7218154480,12550,12550,12550,12550,0
20240626,200600,7218154480,12550,12550,12550,12550,0
20240626,200500,7218154480,12550,12550,12550,12550,0
20240626,200400,7218154480,12550,12550,12550,12550,0
20240626,200300,7218154480,12550,12550,12550,12550,0
20240626,200200,7218154480,12550,12550,12550,12550,0
20240626,200100,7218154480,12550,12550,12550,12550,0
20240626,200000,7218154480,12550,12550,12550,12550,0
20240626,195900,7218154480,12550,12550,12550,12550,0
20240626,195800,7218154480,12550,12550,12550,12550,0
20240626,195700,7218154480,12550,12550,12550,12550,0
20240626,195600,7218154480,12550,12550,12550,12550,0
20240626,195500,7218154480,12550,12550,12550,12550,0
20240626,195400,7218154480,12550,12550,12550,12550,0
20240626,195300,7218154480,12550,12550,12550,12550,0
20240626,195200,7218154480,12550,12550,12550,12550,0
20240626,195100,7218154480,12550,12550,12550,12550,0
20240626,195000,7218154480,12550,12550,12550,12550,0
20240626,194900,7218154480,12550,12550,12550,12550,0
20240626,194800,7218154480,12550,12550,12550,12550,0
20240626,194700,7218154480,12550,12550,12550,12550,0
20240626,194600,7218154480,12550,12550,12550,12550,0
20240626,194500,7218154480,12550,12550,12550,12550,0
20240626,194400,7218154480,12550,12550,12550,12550,0
20240626,194300,7218154480,12550,12550,12550,12550,0
20240626,194200,7218154480,12550,12550,12550,12550,0
20240626,194100,7218154480,12550,12550,12550,12550,0
20240626,194000,7218154480,12550,12550,12550,12550,0
20240626,193900,7218154480,12550,12550,12550,12550,0
20240626,193800,7218154480,12550,12550,12550,12550,22229
20240626,193700,7218154480,12550,12550,12550,12550,0
20240626,193600,7218154480,12550,12550,12550,12550,0
20240626,193500,7218154480,12550,12550,12550,12550,0
20240626,193400,7218154480,12550,12550,12550,12550,0
20240626,193300,7218154480,12550,12550,12550,12550,0
20240626,193200,7218154480,12550,12550,12550,12550,0
20240626,193100,7218154480,12550,12550,12550,12550,0
20240626,193000,7218154480,12550,12550,12550,12550,0
20240626,192900,7218154480,12550,12550,12550,12550,0
20240626,192800,7218154480,12550,12550,12550,12550,0
20240626,192700,7218154480,12550,12550,12550,12550,0
20240626,192600,7218154480,12550,12550,12550,12550,0
20240626,192500,7218154480,12550,12550,12550,12550,0
20240626,192400,7218154480,12550,12550,12550,12550,0
20240626,192300,7218154480,12550,12550,12550,12550,0
20240626,192200,7218154480,12550,12550,12550,12550,0
20240626,192100,7218154480,12550,12550,12550,12550,0
20240626,192000,7218154480,12550,12550,12550,12550,0
20240626,191900,7218154480,12550,12550,12550,12550,0
20240626,191800,7218154480,12550,12550,12550,12550,0
20240626,191700,7218154480,12550,12550,12550,12550,0
20240626,191600,7218154480,12550,12550,12550,12550,0
20240626,191500,7218154480,12550,12550,12550,12550,0
20240626,191400,7218154480,12550,12550,12550,12550,0
20240626,191300,7218154480,12550,12550,12550,12550,0
20240626,191200,7218154480,12550,12550,12550,12550,0
20240626,191100,7218154480,12550,12550,12550,12550,0
20240626,191000,7218154480,12550,12550,12550,12550,0
20240626,190900,7218154480,12550,12550,12550,12550,0
20240626,190800,7218154480,12550,12550,12550,12550,22229
20240626,190700,7218154480,12550,12550,12550,12550,0
20240626,190600,7218154480,12550,12550,12550,12550,0
20240626,190500,7218154480,12550,12550,12550,12550,0
20240626,190400,7218154480,12550,12550,12550,12550,0
20240626,190300,7218154480,12550,12550,12550,12550,0
20240626,190200,7218154480,12550,12550,12550,12550,0
20240626,190100,7218154480,12550,12550,12550,12550,0
20240626,190000,7218154480,12550,12550,12550,12550,0
20240626,185900,7218154480,12550,12550,12550,12550,0
20240626,185800,7218154480,12550,12550,12550,12550,0
20240626,185700,7218154480,12550,12550,12550,12550,0
20240626,185600,7218154480,12550,12550,12550,12550,0
20240626,185500,7218154480,12550,12550,12550,12550,0
20240626,185400,7218154480,12550,12550,12550,12550,0
20240626,185300,7218154480,12550,12550,12550,12550,0
20240626,185200,7218154480,12550,12550,12550,12550,0
20240626,185100,7218154480,12550,12550,12550,12550,0
20240626,185000,7218154480,12550,12550,12550,12550,0
20240626,184900,7218154480,12550,12550,12550,12550,0
20240626,184800,7218154480,12550,12550,12550,12550,0
20240626,184700,7218154480,12550,12550,12550,12550,0
20240626,184600,7218154480,12550,12550,12550,12550,0
20240626,184500,7218154480,12550,12550,12550,12550,0
20240626,184400,7218154480,12550,12550,12550,12550,0
20240626,184300,7218154480,12550,12550,12550,12550,0
20240626,184200,7218154480,12550,12550,12550,12550,0
20240626,184100,7218154480,12550,12550,12550,12550,0
20240626,184000,7218154480,12550,12550,12550,12550,0
20240626,183900,7218154480,12550,12550,12550,12550,0
20240626,183800,7218154480,12550,12550,12550,12550,22229
20240626,183700,7218154480,12550,12550,12550,12550,0
20240626,183600,7218154480,12550,12550,12550,12550,0
20240626,183500,7218154480,12550,12550,12550,12550,0
20240626,183400,7218154480,12550,12550,12550,12550,0
20240626,183300,7218154480,12550,12550,12550,12550,0
20240626,183200,7218154480,12550,12550,12550,12550,0
20240626,183100,7218154480,12550,12550,12550,12550,0
20240626,183000,7218154480,12550,12550,12550,12550,0
20240626,182900,7218154480,12550,12550,12550,12550,0
20240626,182800,7218154480,12550,12550,12550,12550,0
20240626,182700,7218154480,12550,12550,12550,12550,0
20240626,182600,7218154480,12550,12550,12550,12550,0
20240626,182500,7218154480,12550,12550,12550,12550,0
20240626,182400,7218154480,12550,12550,12550,12550,0
20240626,182300,7218154480,12550,12550,12550,12550,0
20240626,182200,7218154480,12550,12550,12550,12550,0
20240626,182100,7218154480,12550,12550,12550,12550,0
20240626,182000,7218154480,12550,12550,12550,12550,0
20240626,181900,7218154480,12550,12550,12550,12550,0
20240626,181800,7218154480,12550,12550,12550,12550,0
20240626,181700,7218154480,12550,12550,12550,12550,0
20240626,181600,7218154480,12550,12550,12550,12550,0
20240626,181500,7218154480,12550,12550,12550,12550,0
20240626,181400,7218154480,12550,12550,12550,12550,0
20240626,181300,7218154480,12550,12550,12550,12550,0
20240626,181200,7218154480,12550,12550,12550,12550,0
20240626,181100,7218154480,12550,12550,12550,12550,0
20240626,181000,7218154480,12550,12550,12550,12550,0
20240626,180900,7218154480,12550,12550,12550,12550,0
20240626,180800,7218154480,12550,12550,12550,12550,22229
20240626,180700,7218154480,12550,12550,12550,12550,0
20240626,180600,7218154480,12550,12550,12550,12550,0
20240626,180500,7218154480,12550,12550,12550,12550,0
20240626,180400,7218154480,12550,12550,12550,12550,0
20240626,180300,7218154480,12550,12550,12550,12550,0
20240626,180200,7218154480,12550,12550,12550,12550,0
20240626,180100,7218154480,12550,12550,12550,12550,0
20240626,180000,7218154480,12550,12550,12550,12550,0
20240626,175900,7218154480,12550,12550,12550,12550,0
20240626,175800,7218154480,12550,12550,12550,12550,0
20240626,175700,7218154480,12550,12550,12550,12550,0
20240626,175600,7218154480,12550,12550,12550,12550,0
20240626,175500,7218154480,12550,12550,12550,12550,0
20240626,175400,7218154480,12550,12550,12550,12550,0
20240626,175300,7218154480,12550,12550,12550,12550,0
20240626,175200,7218154480,12550,12550,12550,12550,0
20240626,175100,7218154480,12550,12550,12550,12550,0
20240626,175000,7218154480,12550,12550,12550,12550,0
20240626,174900,7218154480,12550,12550,12550,12550,0
20240626,174800,7218154480,12550,12550,12550,12550,0
20240626,174700,7218154480,12550,12550,12550,12550,0
20240626,174600,7218154480,12550,12550,12550,12550,0
20240626,174500,7218154480,12550,12550,12550,12550,0
20240626,174400,7218154480,12550,12550,12550,12550,0
20240626,174300,7218154480,12550,12550,12550,12550,0
20240626,174200,7218154480,12550,12550,12550,12550,0
20240626,174100,7218154480,12550,12550,12550,12550,0
20240626,174000,7218154480,12550,12550,12550,12550,0
20240626,173900,7218154480,12550,12550,12550,12550,0
20240626,173800,7218154480,12550,12550,12550,12550,22229
20240626,173700,7218154480,12550,12550,12550,12550,0
20240626,173600,7218154480,12550,12550,12550,12550,0
20240626,173500,7218154480,12550,12550,12550,12550,0
20240626,173400,7218154480,12550,12550,12550,12550,0
20240626,173300,7218154480,12550,12550,12550,12550,0
20240626,173200,7218154480,12550,12550,12550,12550,0
20240626,173100,7218154480,12550,12550,12550,12550,0
20240626,173000,7218154480,12550,12550,12550,12550,0
20240626,172900,7218154480,12550,12550,12550,12550,0
20240626,172800,7218154480,12550,12550,12550,12550,0
20240626,172700,7218154480,12550,12550,12550,12550,0
20240626,172600,7218154480,12550,12550,12550,12550,0
20240626,172500,7218154480,12550,12550,12550,12550,0
20240626,172400,7218154480,12550,12550,12550,12550,0
20240626,172300,7218154480,12550,12550,12550,12550,0
20240626,172200,7218154480,12550,12550,12550,12550,0
20240626,172100,7218154480,12550,12550,12550,12550,0
20240626,172000,7218154480,12550,12550,12550,12550,0
20240626,171900,7218154480,12550,12550,12550,12550,0
20240626,171800,7218154480,12550,12550,12550,12550,0
20240626,171700,7218154480,12550,12550,12550,12550,0
20240626,171600,7218154480,12550,12550,12550,12550,0
20240626,171500,7218154480,12550,12550,12550,12550,0
20240626,171400,7218154480,12550,12550,12550,12550,0
20240626,171300,7218154480,12550,12550,12550,12550,0
20240626,171200,7218154480,12550,12550,12550,12550,0
20240626,171100,7218154480,12550,12550,12550,12550,0
20240626,171000,7218154480,12550,12550,12550,12550,0
20240626,170900,7218154480,12550,12550,12550,12550,0
20240626,170800,7218154480,12550,12550,12550,12550,22229
20240626,170700,7218154480,12550,12550,12550,12550,0
20240626,170600,7218154480,12550,12550,12550,12550,0
20240626,170500,7218154480,12550,12550,12550,12550,0
20240626,170400,7218154480,12550,12550,12550,12550,0
20240626,170300,7218154480,12550,12550,12550,12550,0
20240626,170200,7218154480,12550,12550,12550,12550,0
20240626,170100,7218154480,12550,12550,12550,12550,0
20240626,170000,7218154480,12550,12550,12550,12550,0
20240626,165900,7218154480,12550,12550,12550,12550,0
20240626,165800,7218154480,12550,12550,12550,12550,0
20240626,165700,7218154480,12550,12550,12550,12550,0
20240626,165600,7218154480,12550,12550,12550,12550,0
20240626,165500,7218154480,12550,12550,12550,12550,0
20240626,165400,7218154480,12550,12550,12550,12550,0
20240626,165300,7218154480,12550,12550,12550,12550,0
20240626,165200,7218154480,12550,12550,12550,12550,0
20240626,165100,7218154480,12550,12550,12550,12550,0
20240626,165000,7218154480,12550,12550,12550,12550,0
20240626,164900,7218154480,12550,12550,12550,12550,0
20240626,164800,7218154480,12550,12550,12550,12550,0
20240626,164700,7218154480,12550,12550,12550,12550,0
20240626,164600,7218154480,12550,12550,12550,12550,0
20240626,164500,7218154480,12550,12550,12550,12550,0
20240626,164400,7218154480,12550,12550,12550,12550,0
20240626,164300,7218154480,12550,12550,12550,12550,0
20240626,164200,7218154480,12550,12550,12550,12550,0
20240626,164100,7218154480,12550,12550,12550,12550,0
20240626,164000,7218154480,12550,12550,12550,12550,0
20240626,163900,7218154480,12550,12550,12550,12550,0
20240626,163800,7218154480,12550,12550,12550,12550,22229
20240626,163700,7218154480,12550,12550,12550,12550,0
20240626,163600,7218154480,12550,12550,12550,12550,0
20240626,163500,7218154480,12550,12550,12550,12550,0
20240626,163400,7218154480,12550,12550,12550,12550,0
20240626,163300,7218154480,12550,12550,12550,12550,0
20240626,163200,7218154480,12550,12550,12550,12550,0
20240626,163100,7218154480,12550,12550,12550,12550,0
20240626,163000,7218154480,12550,12550,12550,12550,0
20240626,162900,7218154480,12550,12550,12550,12550,0
20240626,162800,7218154480,12550,12550,12550,12550,0
20240626,162700,7218154480,12550,12550,12550,12550,0
20240626,162600,7218154480,12550,12550,12550,12550,0
20240626,162500,7218154480,12550,12550,12550,12550,0
20240626,162400,7218154480,12550,12550,12550,12550,0
20240626,162300,7218154480,12550,12550,12550,12550,0
20240626,162200,7218154480,12550,12550,12550,12550,0
20240626,162100,7218154480,12550,12550,12550,12550,0
20240626,162000,7218154480,12550,12550,12550,12550,0
20240626,161900,7218154480,12550,12550,12550,12550,0
20240626,161800,7218154480,12550,12550,12550,12550,0
20240626,161700,7218154480,12550,12550,12550,12550,0
20240626,161600,7218154480,12550,12550,12550,12550,0
20240626,161500,7218154480,12550,12550,12550,12550,0
20240626,161400,7218154480,12550,12550,12550,12550,0
20240626,161300,7218154480,12550,12550,12550,12550,0
20240626,161200,7218154480,12550,12550,12550,12550,0
20240626,161100,7218154480,12550,12550,12550,12550,0
20240626,161000,7218154480,12550,12550,12550,12550,0
20240626,160900,7218154480,12550,12550,12550,12550,0
20240626,160800,7218154480,12550,12550,12550,12550,22229
20240626,160700,7218154480,12550,12550,12550,12550,0
20240626,160600,7218154480,12550,12550,12550,12550,0
20240626,160500,7218154480,12550,12550,12550,12550,0
20240626,160400,7218154480,12550,12550,12550,12550,0
20240626,160300,7218154480,12550,12550,12550,12550,0
20240626,160200,7218154480,12550,12550,12550,12550,0
20240626,160100,7218154480,12550,12550,12550,12550,0
20240626,160000,7218154480,12550,12550,12550,12550,0
20240626,155900,7218154480,12550,12550,12550,12550,0
20240626,155800,7218154480,12550,12550,12550,12550,0
20240626,155700,7218154480,12550,12550,12550,12550,0
20240626,155600,7218154480,12550,12550,12550,12550,0
20240626,155500,7218154480,12550,12550,12550,12550,0
20240626,155400,7218154480,12550,12550,12550,12550,0
20240626,155300,7218154480,12550,12550,12550,12550,0
20240626,155200,7218154480,12550,12550,12550,12550,0
20240626,155100,7218154480,12550,12550,12550,12550,0
20240626,155000,7218154480,12550,12550,12550,12550,0
20240626,154900,7218154480,12550,12550,12550,12550,0
20240626,154800,7218154480,12550,12550,12550,12550,0
20240626,154700,7218154480,12550,12550,12550,12550,0
20240626,154600,7218154480,12550,12550,12550,12550,0
20240626,154500,7218154480,12550,12550,12550,12550,0
20240626,154400,7218154480,12550,12550,12550,12550,0
20240626,154300,7218154480,12550,12550,12550,12550,0
20240626,154200,7218154480,12550,12550,12550,12550,0
20240626,154100,7218154480,12550,12550,12550,12550,0
20240626,154000,7218154480,12550,12550,12550,12550,0
20240626,153900,7218154480,12550,12550,12550,12550,0
20240626,153800,7218154480,12550,12550,12550,12550,22229
20240626,153700,7218154480,12550,12550,12550,12550,0
20240626,153600,7218154480,12550,12550,12550,12550,0
20240626,153500,7218154480,12550,12550,12550,12550,0
20240626,153400,7218154480,12550,12550,12550,12550,0
20240626,153300,7218154480,12550,12550,12550,12550,0
20240626,153200,7218154480,12550,12550,12550,12550,0
20240626,153100,7218154480,12550,12550,12550,12550,0
20240626,153000,7218154480,12550,12550,12550,12550,22229
20240626,152900,6939180530,12540,12540,12540,12540,0
20240626,152800,6939180530,12540,12540,12540,12540,0
20240626,152700,6939180530,12540,12540,12540,12540,0
20240626,152600,6939180530,12540,12540,12540,12540,0
20240626,152500,6939180530,12540,12540,12540,12540,0
20240626,152400,6939180530,12540,12540,12540,12540,0
20240626,152300,6939180530,12540,12540,12540,12540,0
20240626,152200,6939180530,12540,12540,12540,12540,0
20240626,152100,6939180530,12540,12540,12540,12540,0
20240626,152000,6939180530,12540,12540,12540,12540,0
20240626,151900,6939180530,12540,12550,12560,12540,3352
20240626,151800,6897130200,12560,12560,12560,12550,1210
20240626,151700,6881940590,12550,12540,12560,12540,998
20240626,151600,6869409100,12540,12550,12560,12540,1335
20240626,151500,6852651300,12540,12540,12550,12530,620
20240626,151400,6844876720,12540,12530,12550,12530,790
20240626,151300,6834970190,12530,12530,12550,12520,1571
20240626,151200,6815280300,12530,12530,12530,12520,2851
20240626,151100,6779561120,12520,12540,12540,12520,2454
20240626,151000,6748812340,12530,12540,12550,12530,1318
20240626,150900,6732283960,12540,12540,12550,12540,347
20240626,150800,6727932360,12560,12530,12560,12530,1606
20240626,150700,6707779910,12540,12540,12550,12530,472
20240626,150600,6701862710,12540,12550,12560,12540,633
20240626,150500,6693921640,12550,12560,12560,12550,2523
20240626,150400,6662257030,12560,12560,12570,12530,3887
20240626,150300,6613486320,12560,12570,12580,12560,1642
20240626,150200,6592860580,12570,12570,12570,12570,277
20240626,150100,6589378690,12570,12580,12580,12570,1248
20240626,150000,6573691280,12580,12570,12580,12570,1539
20240626,145900,6554345180,12580,12580,12590,12580,1157
20240626,145800,6539789690,12580,12580,12590,12580,286
20240626,145700,6536190700,12590,12580,12590,12580,435
20240626,145600,6530716180,12580,12580,12590,12580,2440
20240626,145500,6500003270,12580,12590,12590,12580,2251
20240626,145400,6471677980,12590,12600,12600,12590,1934
20240626,145300,6447328860,12590,12590,12590,12590,273
20240626,145200,6443891790,12590,12590,12600,12590,274
20240626,145100,6440441000,12590,12600,12600,12590,150
20240626,145000,6438552300,12600,12590,12600,12590,1373
20240626,144900,6421266180,12600,12590,12600,12590,110
20240626,144800,6419880780,12590,12590,12600,12590,187
20240626,144700,6417526430,12600,12590,12600,12590,678
20240626,144600,6408989060,12600,12590,12600,12590,6
20240626,144500,6408913510,12600,12600,12600,12590,187
20240626,144400,6406557320,12600,12600,12600,12590,955
20240626,144300,6394524370,12600,12600,12600,12590,1034
20240626,144200,6381497230,12600,12600,12600,12590,411
20240626,144100,6376318640,12600,12590,12600,12590,2827
20240626,144000,6340709860,12590,12590,12590,12580,395
20240626,143900,6335737810,12590,12580,12590,12580,2069
20240626,143800,6309695560,12580,12580,12580,12580,1129
20240626,143700,6295492740,12580,12580,12590,12580,233
20240626,143600,6292561310,12580,12580,12580,12580,645
20240626,143500,6284447210,12580,12590,12590,12580,142
20240626,143400,6282660030,12590,12590,12590,12590,387
20240626,143300,6277787700,12600,12590,12600,12590,845
20240626,143200,6267149100,12590,12590,12600,12590,472
20240626,143100,6261205870,12590,12590,12590,12590,516
20240626,143000,6254709430,12590,12590,12600,12590,224
20240626,142900,6251889060,12600,12590,12600,12590,483
20240626,142800,6245808080,12590,12600,12600,12580,845
20240626,142700,6235171300,12600,12620,12620,12600,3766
20240626,142600,6187665490,12620,12620,12630,12620,898
20240626,142500,6176328230,12610,12600,12620,12590,4821
20240626,142400,6115535660,12600,12570,12600,12570,7001
20240626,142300,6027413800,12570,12570,12580,12570,846
20240626,142200,6016779560,12580,12580,12580,12570,262
20240626,142100,6013483900,12580,12570,12580,12570,374
20240626,142000,6008782500,12580,12580,12580,12580,8
20240626,141900,6008681860,12580,12580,12590,12580,73
20240626,141800,6007763470,12580,12580,12590,12580,141
20240626,141700,6005989380,12580,12580,12580,12580,663
20240626,141600,5997648840,12580,12580,12580,12570,172
20240626,141500,5995485360,12580,12580,12580,12570,307
20240626,141400,5991624430,12580,12550,12580,12550,3211
20240626,141300,5951283400,12550,12550,12560,12550,1609
20240626,141200,5931090310,12550,12570,12570,12550,2070
20240626,141100,5905092900,12570,12570,12580,12570,624
20240626,141000,5897249210,12580,12590,12590,12570,78
20240626,140900,5896268300,12580,12580,12580,12580,1342
20240626,140800,5879385940,12580,12580,12580,12580,51
20240626,140700,5878744360,12580,12600,12600,12580,482
20240626,140600,5872679130,12590,12580,12590,12570,1882
20240626,140500,5848997040,12570,12570,12580,12570,333
20240626,140400,5844810630,12570,12570,12570,12570,295
20240626,140300,5841102480,12570,12590,12590,12570,1285
20240626,140200,5824933910,12580,12580,12590,12580,795
20240626,140100,5814932800,12590,12580,12590,12580,391
20240626,140000,5810011890,12590,12590,12600,12580,1091
20240626,135900,5796277600,12590,12590,12600,12590,617
20240626,135800,5788509560,12590,12590,12600,12590,313
20240626,135700,5784567620,12590,12590,12600,12590,749
20240626,135600,5775136490,12600,12590,12600,12590,382
20240626,135500,5770326680,12590,12590,12600,12590,1142
20240626,135400,5755948880,12600,12590,12600,12580,657
20240626,135300,5747676900,12600,12590,12600,12590,440
20240626,135200,5742137140,12590,12590,12600,12590,238
20240626,135100,5739139220,12600,12580,12600,12580,1434
20240626,135000,5721090130,12580,12590,12590,12580,1960
20240626,134900,5696417870,12590,12590,12600,12590,383
20240626,134800,5691593800,12600,12600,12610,12590,853
20240626,134700,5680846150,12610,12590,12610,12590,1098
20240626,134600,5667018270,12580,12600,12600,12580,479
20240626,134500,5660987680,12600,12610,12610,12600,2158
20240626,134400,5633796550,12610,12610,12610,12600,1907
20240626,134300,5609750280,12620,12620,12620,12610,142
20240626,134200,5607958710,12620,12620,12620,12610,259
20240626,134100,5604692130,12610,12610,12610,12610,1177
20240626,134000,5589850160,12610,12610,12610,12600,913
20240626,133900,5578337430,12600,12610,12610,12600,278
20240626,133800,5574834570,12610,12610,12610,12600,540
20240626,133700,5568025320,12610,12610,12620,12610,358
20240626,133600,5563510830,12620,12620,12620,12610,598
20240626,133500,5555969980,12620,12610,12620,12610,507
20240626,133400,5549576600,12610,12620,12630,12610,400
20240626,133300,5544528730,12630,12590,12630,12590,2823
20240626,133200,5508924670,12590,12600,12600,12590,193
20240626,133100,5506493150,12600,12610,12610,12600,123
20240626,133000,5504942190,12610,12610,12620,12600,780
20240626,132900,5495107670,12610,12600,12610,12580,1698
20240626,132800,5473711320,12610,12610,12610,12600,1562
20240626,132700,5454029960,12610,12610,12620,12610,1129
20240626,132600,5439793250,12610,12630,12630,12610,492
20240626,132500,5433584720,12620,12620,12630,12620,199
20240626,132400,5431072840,12630,12630,12640,12610,394
20240626,132300,5426098650,12630,12620,12640,12620,1224
20240626,132200,5410640740,12620,12620,12630,12610,2209
20240626,132100,5382753780,12610,12600,12620,12600,626
20240626,132000,5374860070,12610,12600,12610,12600,625
20240626,131900,5366981140,12600,12620,12620,12600,469
20240626,131800,5361067190,12610,12610,12620,12600,988
20240626,131700,5348612750,12610,12620,12630,12610,388
20240626,131600,5343714790,12620,12610,12630,12610,482
20240626,131500,5337631550,12610,12620,12620,12600,1395
20240626,131400,5320032900,12610,12630,12640,12610,1309
20240626,131300,5303511110,12640,12630,12640,12620,839
20240626,131200,5292916350,12630,12640,12640,12620,217
20240626,131100,5290174530,12640,12590,12650,12590,7534
20240626,131000,5195077610,12590,12590,12600,12570,584
20240626,130900,5187730270,12600,12590,12600,12580,1558
20240626,130800,5168107020,12590,12590,12590,12590,403
20240626,130700,5163033250,12590,12590,12590,12590,280
20240626,130600,5159508050,12590,12590,12600,12590,57
20240626,130500,5158790410,12590,12580,12600,12580,936
20240626,130400,5147006600,12590,12590,12590,12590,14
20240626,130300,5146830340,12590,12600,12600,12590,440
20240626,130200,5141287000,12600,12590,12600,12590,466
20240626,130100,5135419030,12590,12560,12590,12550,1666
20240626,130000,5114481670,12560,12560,12570,12560,141
20240626,125900,5112710700,12570,12560,12570,12560,127
20240626,125800,5111115550,12560,12550,12570,12550,83
20240626,125700,5110073070,12570,12570,12570,12560,1452
20240626,125600,5091827700,12560,12570,12570,12560,449
20240626,125500,5086185490,12560,12540,12560,12540,2116
20240626,125400,5059643360,12540,12520,12540,12520,764
20240626,125300,5050070800,12530,12530,12530,12520,173
20240626,125200,5047904440,12530,12530,12530,12520,721
20240626,125100,5038870660,12530,12510,12530,12510,1376
20240626,125000,5021643810,12510,12520,12520,12510,93
20240626,124900,5020480370,12510,12510,12520,12510,265
20240626,124800,5017165070,12510,12510,12510,12510,24
20240626,124700,5016864830,12510,12510,12510,12510,709
20240626,124600,5007995240,12500,12510,12510,12500,1082
20240626,124500,4994460490,12520,12520,12520,12510,254
20240626,124400,4991281010,12520,12520,12520,12520,48
20240626,124300,4990680050,12520,12520,12520,12520,204
20240626,124200,4988125970,12520,12520,12520,12520,83
20240626,124100,4987086810,12520,12530,12530,12510,221
20240626,124000,4984320260,12530,12530,12530,12530,51
20240626,123900,4983681230,12520,12520,12530,12510,1162
20240626,123800,4969137900,12520,12510,12520,12510,20
20240626,123700,4968887660,12520,12520,12520,12520,723
20240626,123600,4959835700,12510,12510,12520,12510,211
20240626,123500,4957196080,12510,12510,12510,12510,76
20240626,123400,4956245320,12510,12510,12510,12510,413
20240626,123300,4951078690,12510,12510,12510,12500,417
20240626,123200,4945862580,12510,12500,12510,12500,264
20240626,123100,4942562080,12500,12510,12510,12500,616
20240626,123000,4934861840,12500,12510,12510,12500,994
20240626,122900,4922436280,12510,12510,12510,12510,102
20240626,122800,4921160260,12510,12510,12510,12510,173
20240626,122700,4918996030,12510,12510,12510,12510,353
20240626,122600,4914580000,12520,12520,12530,12510,547
20240626,122500,4907730970,12520,12530,12530,12520,56
20240626,122400,4907029740,12530,12520,12530,12510,136
20240626,122300,4905326830,12520,12510,12520,12510,423
20240626,122200,4900031430,12500,12500,12520,12500,920
20240626,122100,4888523380,12510,12510,12510,12510,57
20240626,122000,4887810310,12500,12500,12500,12500,881
20240626,121900,4876797810,12490,12500,12500,12490,104
20240626,121800,4875497830,12500,12490,12500,12490,139
20240626,121700,4873761330,12490,12500,12500,12490,439
20240626,121600,4868273840,12500,12490,12500,12490,1159
20240626,121500,4853787420,12500,12500,12500,12490,189
20240626,121400,4851425810,12500,12490,12500,12490,119
20240626,121300,4849939400,12490,12490,12490,12490,694
20240626,121200,4841271340,12500,12500,12500,12500,21
20240626,121100,4841008840,12500,12490,12500,12490,7
20240626,121000,4840921370,12490,12490,12490,12480,1833
20240626,120900,4818037220,12480,12480,12490,12480,1152
20240626,120800,4803660160,12480,12490,12490,12480,264
20240626,120700,4800365400,12490,12480,12490,12480,90
20240626,120600,4799242170,12480,12490,12490,12480,199
20240626,120500,4796758600,12480,12480,12480,12480,29
20240626,120400,4796396680,12480,12480,12480,12480,13
20240626,120300,4796234440,12480,12480,12480,12480,15
20240626,120200,4796047240,12480,12490,12490,12480,533
20240626,120100,4789391150,12490,12500,12500,12490,576
20240626,120000,4782192450,12510,12510,12510,12500,425
20240626,115900,4776875900,12510,12510,12510,12500,726
20240626,115800,4767796900,12510,12520,12520,12510,428
20240626,115700,4762439820,12530,12530,12530,12520,145
20240626,115600,4760623470,12530,12520,12530,12520,341
20240626,115500,4756350820,12530,12520,12530,12520,54
20240626,115400,4755674220,12510,12510,12510,12510,504
20240626,115300,4749369180,12510,12500,12510,12500,432
20240626,115200,4743965330,12500,12530,12530,12500,579
20240626,115100,4736719750,12510,12480,12510,12480,5068
20240626,115000,4673423500,12480,12470,12480,12460,1402
20240626,114900,4655945510,12460,12480,12480,12460,3405
20240626,114800,4613490780,12470,12470,12480,12460,2800
20240626,114700,4578575500,12480,12470,12480,12470,2256
20240626,114600,4550424730,12470,12490,12490,12470,3354
20240626,114500,4508558770,12490,12500,12500,12490,570
20240626,114400,4501438570,12490,12500,12500,12490,1362
20240626,114300,4484420280,12500,12490,12500,12490,967
20240626,114200,4472340260,12490,12490,12500,12490,1274
20240626,114100,4456427980,12490,12500,12510,12490,4875
20240626,114000,4395510390,12500,12490,12500,12490,3399
20240626,113900,4353030170,12490,12500,12510,12490,1438
20240626,113800,4335056430,12510,12520,12520,12500,3684
20240626,113700,4288975040,12520,12520,12530,12520,782
20240626,113600,4279181510,12530,12540,12540,12530,1059
20240626,113500,4265911910,12540,12540,12540,12530,1476
20240626,113400,4247406280,12540,12550,12550,12540,878
20240626,113300,4236396090,12550,12550,12550,12550,1240
20240626,113200,4220834090,12560,12550,12560,12550,855
20240626,113100,4210099500,12550,12560,12570,12550,942
20240626,113000,4198268960,12560,12570,12570,12560,2724
20240626,112900,4164034890,12570,12560,12570,12560,857
20240626,112800,4153265400,12560,12550,12570,12550,3199
20240626,112700,4113094770,12560,12570,12570,12550,1138
20240626,112600,4098802960,12560,12580,12580,12560,4284
20240626,112500,4044966910,12570,12590,12590,12570,2464
20240626,112400,4013973100,12580,12600,12600,12580,1318
20240626,112300,3997383930,12590,12600,12600,12580,2285
20240626,112200,3968622420,12590,12600,12610,12590,934
20240626,112100,3956847260,12600,12620,12620,12600,2858
20240626,112000,3920797220,12610,12620,12620,12610,2260
20240626,111900,3892276030,12630,12630,12630,12620,167
20240626,111800,3890167370,12620,12600,12620,12600,1666
20240626,111700,3869167790,12580,12580,12590,12570,6308
20240626,111600,3789810830,12580,12600,12600,12580,858
20240626,111500,3779007630,12600,12610,12620,12590,5352
20240626,111400,3711526240,12620,12610,12620,12610,1468
20240626,111300,3693006980,12610,12610,12610,12610,1040
20240626,111200,3679892580,12610,12660,12660,12600,8529
20240626,111100,3572198680,12660,12650,12660,12640,1457
20240626,111000,3553764340,12650,12660,12670,12640,4981
20240626,110900,3490745340,12660,12720,12720,12660,7546
20240626,110800,3394942400,12720,12720,12720,12700,5566
20240626,110700,3324180110,12720,12630,12730,12630,19728
20240626,110600,3074287390,12630,12600,12650,12600,9660
20240626,110500,2952291000,12600,12590,12620,12590,6276
20240626,110400,2873180840,12600,12590,12600,12590,1985
20240626,110300,2848189490,12590,12590,12600,12580,1553
20240626,110200,2828633530,12600,12610,12630,12590,7078
20240626,110100,2739355130,12620,12580,12620,12580,12717
20240626,110000,2579092260,12570,12550,12570,12540,6151
20240626,105900,2501833520,12550,12530,12550,12520,4400
20240626,105800,2446675140,12520,12520,12540,12520,3154
20240626,105700,2407164800,12530,12500,12530,12500,5154
20240626,105600,2342666070,12500,12480,12510,12480,8546
20240626,105500,2235864330,12490,12470,12490,12470,1027
20240626,105400,2223047440,12490,12460,12490,12460,6982
20240626,105300,2135961400,12450,12470,12470,12450,268
20240626,105200,2132622040,12470,12470,12470,12460,599
20240626,105100,2125152620,12470,12470,12480,12470,2844
20240626,105000,2089668850,12470,12450,12480,12450,4413
20240626,104900,2034672820,12450,12450,12460,12450,417
20240626,104800,2029481160,12450,12440,12460,12440,2598
20240626,104700,1997148370,12440,12440,12440,12430,378
20240626,104600,1992446150,12450,12450,12450,12450,46
20240626,104500,1991873450,12440,12430,12450,12430,3271
20240626,104400,1951180110,12440,12440,12440,12440,17
20240626,104300,1950968630,12430,12430,12430,12430,1159
20240626,104200,1936562260,12430,12440,12440,12430,647
20240626,104100,1928516410,12440,12430,12440,12430,1057
20240626,104000,1915377470,12430,12430,12430,12420,131
20240626,103900,1913749470,12430,12420,12430,12410,989
20240626,103800,1901468390,12420,12420,12430,12410,241
20240626,103700,1898475560,12410,12410,12410,12400,777
20240626,103600,1888833090,12410,12410,12410,12400,610
20240626,103500,1881263550,12410,12400,12410,12400,14
20240626,103400,1881089910,12410,12410,12410,12400,475
20240626,103300,1875198930,12410,12410,12410,12400,1091
20240626,103200,1861659630,12400,12400,12410,12400,37
20240626,103100,1861200820,12400,12400,12400,12400,13
20240626,103000,1861039620,12410,12400,12410,12400,1270
20240626,102900,1845291540,12400,12400,12400,12400,37
20240626,102800,1844832740,12400,12400,12400,12390,99
20240626,102700,1843606100,12390,12390,12390,12390,1049
20240626,102600,1830608990,12390,12360,12390,12360,1623
20240626,102500,1810514220,12370,12380,12380,12370,1437
20240626,102400,1792734590,12370,12370,12380,12370,1054
20240626,102300,1779692420,12370,12370,12370,12370,721
20240626,102200,1770773650,12370,12380,12380,12370,93
20240626,102100,1769623230,12370,12380,12390,12370,957
20240626,102000,1757776400,12380,12380,12380,12370,3034
20240626,101900,1720216470,12380,12380,12390,12380,816
20240626,101800,1710113730,12380,12390,12390,12380,616
20240626,101700,1702484090,12390,12390,12390,12380,353
20240626,101600,1698112720,12390,12390,12390,12380,85
20240626,101500,1697059970,12390,12390,12390,12390,486
20240626,101400,1691038430,12380,12380,12390,12380,257
20240626,101300,1687856750,12380,12390,12390,12380,321
20240626,101200,1683880970,12380,12380,12390,12370,2239
20240626,101100,1656155670,12370,12380,12390,12370,1512
20240626,101000,1637448820,12380,12390,12390,12380,334
20240626,100900,1633313880,12390,12390,12390,12380,868
20240626,100800,1622562770,12380,12380,12390,12380,404
20240626,100700,1617560120,12380,12410,12410,12380,12387
20240626,100600,1464059150,12420,12410,12420,12410,719
20240626,100500,1455130070,12410,12410,12410,12400,827
20240626,100400,1444867530,12410,12420,12420,12400,3144
20240626,100300,1405850960,12410,12440,12440,12410,4012
20240626,100200,1356000940,12450,12450,12450,12450,27
20240626,100100,1355664790,12450,12450,12460,12450,491
20240626,100000,1349551820,12450,12450,12450,12450,596
20240626,095900,1342131620,12450,12480,12490,12450,1503
20240626,095800,1323385490,12480,12440,12480,12430,5424
20240626,095700,1255841930,12440,12440,12440,12440,586
20240626,095600,1248552090,12440,12440,12440,12440,21
20240626,095500,1248290850,12420,12430,12440,12420,261
20240626,095400,1245048840,12420,12430,12440,12420,843
20240626,095300,1234575350,12430,12430,12430,12430,733
20240626,095200,1225464160,12430,12420,12430,12420,325
20240626,095100,1221425570,12420,12430,12430,12420,631
20240626,095000,1213582630,12430,12420,12430,12420,397
20240626,094900,1208649190,12440,12440,12440,12430,784
20240626,094800,1198902490,12440,12420,12440,12420,542
20240626,094700,1192163250,12420,12440,12440,12420,440
20240626,094600,1186695820,12440,12450,12450,12440,410
20240626,094500,1181594700,12450,12460,12460,12450,2652
20240626,094400,1148571330,12460,12460,12460,12460,278
20240626,094300,1145107450,12450,12440,12450,12440,2459
20240626,094200,1114511980,12430,12420,12440,12420,922
20240626,094100,1103049270,12420,12420,12430,12410,683
20240626,094000,1094566410,12420,12430,12430,12420,610
20240626,093900,1086990150,12440,12440,12440,12430,551
20240626,093800,1080137880,12420,12440,12440,12420,132
20240626,093700,1078497080,12440,12460,12460,12440,1381
20240626,093600,1061304510,12450,12430,12450,12430,3756
20240626,093500,1014598150,12430,12430,12430,12410,118
20240626,093400,1013132360,12420,12410,12420,12400,1325
20240626,093300,996688010,12410,12410,12410,12410,336
20240626,093200,992518250,12400,12400,12400,12400,5
20240626,093100,992456250,12400,12400,12410,12400,552
20240626,093000,985611430,12400,12390,12400,12390,1634
20240626,092900,965355260,12390,12390,12400,12390,1728
20240626,092800,943945330,12390,12400,12400,12390,280
20240626,092700,940475620,12400,12390,12400,12390,1111
20240626,092600,926701390,12390,12390,12390,12380,729
20240626,092500,917670310,12390,12420,12420,12390,4607
20240626,092400,860536800,12430,12420,12430,12420,517
20240626,092300,854114950,12420,12430,12430,12420,861
20240626,092200,843419830,12420,12420,12430,12420,1400
20240626,092100,826031720,12430,12440,12440,12420,1271
20240626,092000,810236760,12430,12440,12440,12430,337
20240626,091900,806045440,12440,12420,12440,12420,231
20240626,091800,803176100,12420,12420,12420,12410,680
20240626,091700,794731060,12420,12450,12450,12410,1917
20240626,091600,770897550,12450,12470,12470,12440,1409
20240626,091500,753344280,12470,12450,12470,12440,803
20240626,091400,743339480,12440,12390,12440,12390,3848
20240626,091300,695581570,12380,12390,12390,12380,578
20240626,091200,688423530,12390,12400,12410,12380,4024
20240626,091100,638552270,12410,12450,12450,12390,5844
20240626,091000,565999480,12450,12420,12450,12420,643
20240626,090900,558001580,12440,12430,12450,12430,2674
20240626,090800,524744050,12440,12470,12470,12430,5367
20240626,090700,457927730,12460,12460,12480,12460,651
20240626,090600,449809070,12470,12490,12490,12470,2505
20240626,090500,418551590,12490,12480,12510,12480,4235
20240626,090400,365632380,12490,12480,12500,12470,7013
20240626,090300,278062710,12480,12490,12500,12480,3773
20240626,090200,230960600,12490,12500,12510,12480,3108
20240626,090100,192120610,12500,12520,12520,12490,6527
20240626,090000,110497860,12520,12500,12540,12490,8832