stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,213800,2598738800,26500,26500,26500,26500,3300
20240626,213700,2598738800,26500,26500,26500,26500,0
20240626,213600,2598738800,26500,26500,26500,26500,0
20240626,213500,2598738800,26500,26500,26500,26500,0
20240626,213400,2598738800,26500,26500,26500,26500,0
20240626,213300,2598738800,26500,26500,26500,26500,0
20240626,213200,2598738800,26500,26500,26500,26500,0
20240626,213100,2598738800,26500,26500,26500,26500,0
20240626,213000,2598738800,26500,26500,26500,26500,0
20240626,212900,2598738800,26500,26500,26500,26500,0
20240626,212800,2598738800,26500,26500,26500,26500,0
20240626,212700,2598738800,26500,26500,26500,26500,0
20240626,212600,2598738800,26500,26500,26500,26500,0
20240626,212500,2598738800,26500,26500,26500,26500,0
20240626,212400,2598738800,26500,26500,26500,26500,0
20240626,212300,2598738800,26500,26500,26500,26500,0
20240626,212200,2598738800,26500,26500,26500,26500,0
20240626,212100,2598738800,26500,26500,26500,26500,0
20240626,212000,2598738800,26500,26500,26500,26500,0
20240626,211900,2598738800,26500,26500,26500,26500,0
20240626,211800,2598738800,26500,26500,26500,26500,0
20240626,211700,2598738800,26500,26500,26500,26500,0
20240626,211600,2598738800,26500,26500,26500,26500,0
20240626,211500,2598738800,26500,26500,26500,26500,0
20240626,211400,2598738800,26500,26500,26500,26500,0
20240626,211300,2598738800,26500,26500,26500,26500,0
20240626,211200,2598738800,26500,26500,26500,26500,0
20240626,211100,2598738800,26500,26500,26500,26500,0
20240626,211000,2598738800,26500,26500,26500,26500,0
20240626,210900,2598738800,26500,26500,26500,26500,0
20240626,210800,2598738800,26500,26500,26500,26500,3300
20240626,210700,2598738800,26500,26500,26500,26500,0
20240626,210600,2598738800,26500,26500,26500,26500,0
20240626,210500,2598738800,26500,26500,26500,26500,0
20240626,210400,2598738800,26500,26500,26500,26500,0
20240626,210300,2598738800,26500,26500,26500,26500,0
20240626,210200,2598738800,26500,26500,26500,26500,0
20240626,210100,2598738800,26500,26500,26500,26500,0
20240626,210000,2598738800,26500,26500,26500,26500,0
20240626,205900,2598738800,26500,26500,26500,26500,0
20240626,205800,2598738800,26500,26500,26500,26500,0
20240626,205700,2598738800,26500,26500,26500,26500,0
20240626,205600,2598738800,26500,26500,26500,26500,0
20240626,205500,2598738800,26500,26500,26500,26500,0
20240626,205400,2598738800,26500,26500,26500,26500,0
20240626,205300,2598738800,26500,26500,26500,26500,0
20240626,205200,2598738800,26500,26500,26500,26500,0
20240626,205100,2598738800,26500,26500,26500,26500,0
20240626,205000,2598738800,26500,26500,26500,26500,0
20240626,204900,2598738800,26500,26500,26500,26500,0
20240626,204800,2598738800,26500,26500,26500,26500,0
20240626,204700,2598738800,26500,26500,26500,26500,0
20240626,204600,2598738800,26500,26500,26500,26500,0
20240626,204500,2598738800,26500,26500,26500,26500,0
20240626,204400,2598738800,26500,26500,26500,26500,0
20240626,204300,2598738800,26500,26500,26500,26500,0
20240626,204200,2598738800,26500,26500,26500,26500,0
20240626,204100,2598738800,26500,26500,26500,26500,0
20240626,204000,2598738800,26500,26500,26500,26500,0
20240626,203900,2598738800,26500,26500,26500,26500,0
20240626,203800,2598738800,26500,26500,26500,26500,3300
20240626,203700,2598738800,26500,26500,26500,26500,0
20240626,203600,2598738800,26500,26500,26500,26500,0
20240626,203500,2598738800,26500,26500,26500,26500,0
20240626,203400,2598738800,26500,26500,26500,26500,0
20240626,203300,2598738800,26500,26500,26500,26500,0
20240626,203200,2598738800,26500,26500,26500,26500,0
20240626,203100,2598738800,26500,26500,26500,26500,0
20240626,203000,2598738800,26500,26500,26500,26500,0
20240626,202900,2598738800,26500,26500,26500,26500,0
20240626,202800,2598738800,26500,26500,26500,26500,0
20240626,202700,2598738800,26500,26500,26500,26500,0
20240626,202600,2598738800,26500,26500,26500,26500,0
20240626,202500,2598738800,26500,26500,26500,26500,0
20240626,202400,2598738800,26500,26500,26500,26500,0
20240626,202300,2598738800,26500,26500,26500,26500,0
20240626,202200,2598738800,26500,26500,26500,26500,0
20240626,202100,2598738800,26500,26500,26500,26500,0
20240626,202000,2598738800,26500,26500,26500,26500,0
20240626,201900,2598738800,26500,26500,26500,26500,0
20240626,201800,2598738800,26500,26500,26500,26500,0
20240626,201700,2598738800,26500,26500,26500,26500,0
20240626,201600,2598738800,26500,26500,26500,26500,0
20240626,201500,2598738800,26500,26500,26500,26500,0
20240626,201400,2598738800,26500,26500,26500,26500,0
20240626,201300,2598738800,26500,26500,26500,26500,0
20240626,201200,2598738800,26500,26500,26500,26500,0
20240626,201100,2598738800,26500,26500,26500,26500,0
20240626,201000,2598738800,26500,26500,26500,26500,0
20240626,200900,2598738800,26500,26500,26500,26500,0
20240626,200800,2598738800,26500,26500,26500,26500,3300
20240626,200700,2598738800,26500,26500,26500,26500,0
20240626,200600,2598738800,26500,26500,26500,26500,0
20240626,200500,2598738800,26500,26500,26500,26500,0
20240626,200400,2598738800,26500,26500,26500,26500,0
20240626,200300,2598738800,26500,26500,26500,26500,0
20240626,200200,2598738800,26500,26500,26500,26500,0
20240626,200100,2598738800,26500,26500,26500,26500,0
20240626,200000,2598738800,26500,26500,26500,26500,0
20240626,195900,2598738800,26500,26500,26500,26500,0
20240626,195800,2598738800,26500,26500,26500,26500,0
20240626,195700,2598738800,26500,26500,26500,26500,0
20240626,195600,2598738800,26500,26500,26500,26500,0
20240626,195500,2598738800,26500,26500,26500,26500,0
20240626,195400,2598738800,26500,26500,26500,26500,0
20240626,195300,2598738800,26500,26500,26500,26500,0
20240626,195200,2598738800,26500,26500,26500,26500,0
20240626,195100,2598738800,26500,26500,26500,26500,0
20240626,195000,2598738800,26500,26500,26500,26500,0
20240626,194900,2598738800,26500,26500,26500,26500,0
20240626,194800,2598738800,26500,26500,26500,26500,0
20240626,194700,2598738800,26500,26500,26500,26500,0
20240626,194600,2598738800,26500,26500,26500,26500,0
20240626,194500,2598738800,26500,26500,26500,26500,0
20240626,194400,2598738800,26500,26500,26500,26500,0
20240626,194300,2598738800,26500,26500,26500,26500,0
20240626,194200,2598738800,26500,26500,26500,26500,0
20240626,194100,2598738800,26500,26500,26500,26500,0
20240626,194000,2598738800,26500,26500,26500,26500,0
20240626,193900,2598738800,26500,26500,26500,26500,0
20240626,193800,2598738800,26500,26500,26500,26500,3300
20240626,193700,2598738800,26500,26500,26500,26500,0
20240626,193600,2598738800,26500,26500,26500,26500,0
20240626,193500,2598738800,26500,26500,26500,26500,0
20240626,193400,2598738800,26500,26500,26500,26500,0
20240626,193300,2598738800,26500,26500,26500,26500,0
20240626,193200,2598738800,26500,26500,26500,26500,0
20240626,193100,2598738800,26500,26500,26500,26500,0
20240626,193000,2598738800,26500,26500,26500,26500,0
20240626,192900,2598738800,26500,26500,26500,26500,0
20240626,192800,2598738800,26500,26500,26500,26500,0
20240626,192700,2598738800,26500,26500,26500,26500,0
20240626,192600,2598738800,26500,26500,26500,26500,0
20240626,192500,2598738800,26500,26500,26500,26500,0
20240626,192400,2598738800,26500,26500,26500,26500,0
20240626,192300,2598738800,26500,26500,26500,26500,0
20240626,192200,2598738800,26500,26500,26500,26500,0
20240626,192100,2598738800,26500,26500,26500,26500,0
20240626,192000,2598738800,26500,26500,26500,26500,0
20240626,191900,2598738800,26500,26500,26500,26500,0
20240626,191800,2598738800,26500,26500,26500,26500,0
20240626,191700,2598738800,26500,26500,26500,26500,0
20240626,191600,2598738800,26500,26500,26500,26500,0
20240626,191500,2598738800,26500,26500,26500,26500,0
20240626,191400,2598738800,26500,26500,26500,26500,0
20240626,191300,2598738800,26500,26500,26500,26500,0
20240626,191200,2598738800,26500,26500,26500,26500,0
20240626,191100,2598738800,26500,26500,26500,26500,0
20240626,191000,2598738800,26500,26500,26500,26500,0
20240626,190900,2598738800,26500,26500,26500,26500,0
20240626,190800,2598738800,26500,26500,26500,26500,3300
20240626,190700,2598738800,26500,26500,26500,26500,0
20240626,190600,2598738800,26500,26500,26500,26500,0
20240626,190500,2598738800,26500,26500,26500,26500,0
20240626,190400,2598738800,26500,26500,26500,26500,0
20240626,190300,2598738800,26500,26500,26500,26500,0
20240626,190200,2598738800,26500,26500,26500,26500,0
20240626,190100,2598738800,26500,26500,26500,26500,0
20240626,190000,2598738800,26500,26500,26500,26500,0
20240626,185900,2598738800,26500,26500,26500,26500,0
20240626,185800,2598738800,26500,26500,26500,26500,0
20240626,185700,2598738800,26500,26500,26500,26500,0
20240626,185600,2598738800,26500,26500,26500,26500,0
20240626,185500,2598738800,26500,26500,26500,26500,0
20240626,185400,2598738800,26500,26500,26500,26500,0
20240626,185300,2598738800,26500,26500,26500,26500,0
20240626,185200,2598738800,26500,26500,26500,26500,0
20240626,185100,2598738800,26500,26500,26500,26500,0
20240626,185000,2598738800,26500,26500,26500,26500,0
20240626,184900,2598738800,26500,26500,26500,26500,0
20240626,184800,2598738800,26500,26500,26500,26500,0
20240626,184700,2598738800,26500,26500,26500,26500,0
20240626,184600,2598738800,26500,26500,26500,26500,0
20240626,184500,2598738800,26500,26500,26500,26500,0
20240626,184400,2598738800,26500,26500,26500,26500,0
20240626,184300,2598738800,26500,26500,26500,26500,0
20240626,184200,2598738800,26500,26500,26500,26500,0
20240626,184100,2598738800,26500,26500,26500,26500,0
20240626,184000,2598738800,26500,26500,26500,26500,0
20240626,183900,2598738800,26500,26500,26500,26500,0
20240626,183800,2598738800,26500,26500,26500,26500,3300
20240626,183700,2598738800,26500,26500,26500,26500,0
20240626,183600,2598738800,26500,26500,26500,26500,0
20240626,183500,2598738800,26500,26500,26500,26500,0
20240626,183400,2598738800,26500,26500,26500,26500,0
20240626,183300,2598738800,26500,26500,26500,26500,0
20240626,183200,2598738800,26500,26500,26500,26500,0
20240626,183100,2598738800,26500,26500,26500,26500,0
20240626,183000,2598738800,26500,26500,26500,26500,0
20240626,182900,2598738800,26500,26500,26500,26500,0
20240626,182800,2598738800,26500,26500,26500,26500,0
20240626,182700,2598738800,26500,26500,26500,26500,0
20240626,182600,2598738800,26500,26500,26500,26500,0
20240626,182500,2598738800,26500,26500,26500,26500,0
20240626,182400,2598738800,26500,26500,26500,26500,0
20240626,182300,2598738800,26500,26500,26500,26500,0
20240626,182200,2598738800,26500,26500,26500,26500,0
20240626,182100,2598738800,26500,26500,26500,26500,0
20240626,182000,2598738800,26500,26500,26500,26500,0
20240626,181900,2598738800,26500,26500,26500,26500,0
20240626,181800,2598738800,26500,26500,26500,26500,0
20240626,181700,2598738800,26500,26500,26500,26500,0
20240626,181600,2598738800,26500,26500,26500,26500,0
20240626,181500,2598738800,26500,26500,26500,26500,0
20240626,181400,2598738800,26500,26500,26500,26500,0
20240626,181300,2598738800,26500,26500,26500,26500,0
20240626,181200,2598738800,26500,26500,26500,26500,0
20240626,181100,2598738800,26500,26500,26500,26500,0
20240626,181000,2598738800,26500,26500,26500,26500,0
20240626,180900,2598738800,26500,26500,26500,26500,0
20240626,180800,2598738800,26500,26500,26500,26500,3300
20240626,180700,2598738800,26500,26500,26500,26500,0
20240626,180600,2598738800,26500,26500,26500,26500,0
20240626,180500,2598738800,26500,26500,26500,26500,0
20240626,180400,2598738800,26500,26500,26500,26500,0
20240626,180300,2598738800,26500,26500,26500,26500,0
20240626,180200,2598738800,26500,26500,26500,26500,0
20240626,180100,2598738800,26500,26500,26500,26500,0
20240626,180000,2598738800,26500,26500,26500,26500,0
20240626,175900,2598738800,26500,26500,26500,26500,0
20240626,175800,2598738800,26500,26500,26500,26500,0
20240626,175700,2598738800,26500,26500,26500,26500,0
20240626,175600,2598738800,26500,26500,26500,26500,0
20240626,175500,2598738800,26500,26500,26500,26500,0
20240626,175400,2598738800,26500,26500,26500,26500,0
20240626,175300,2598738800,26500,26500,26500,26500,0
20240626,175200,2598738800,26500,26500,26500,26500,0
20240626,175100,2598738800,26500,26500,26500,26500,0
20240626,175000,2598738800,26500,26500,26500,26500,0
20240626,174900,2598738800,26500,26500,26500,26500,0
20240626,174800,2598738800,26500,26500,26500,26500,0
20240626,174700,2598738800,26500,26500,26500,26500,0
20240626,174600,2598738800,26500,26500,26500,26500,0
20240626,174500,2598738800,26500,26500,26500,26500,0
20240626,174400,2598738800,26500,26500,26500,26500,0
20240626,174300,2598738800,26500,26500,26500,26500,0
20240626,174200,2598738800,26500,26500,26500,26500,0
20240626,174100,2598738800,26500,26500,26500,26500,0
20240626,174000,2598738800,26500,26500,26500,26500,0
20240626,173900,2598738800,26500,26500,26500,26500,0
20240626,173800,2598738800,26500,26500,26500,26500,3300
20240626,173700,2598738800,26500,26500,26500,26500,0
20240626,173600,2598738800,26500,26500,26500,26500,0
20240626,173500,2598738800,26500,26500,26500,26500,0
20240626,173400,2598738800,26500,26500,26500,26500,0
20240626,173300,2598738800,26500,26500,26500,26500,0
20240626,173200,2598738800,26500,26500,26500,26500,0
20240626,173100,2598738800,26500,26500,26500,26500,0
20240626,173000,2598738800,26500,26500,26500,26500,0
20240626,172900,2598738800,26500,26500,26500,26500,0
20240626,172800,2598738800,26500,26500,26500,26500,0
20240626,172700,2598738800,26500,26500,26500,26500,0
20240626,172600,2598738800,26500,26500,26500,26500,0
20240626,172500,2598738800,26500,26500,26500,26500,0
20240626,172400,2598738800,26500,26500,26500,26500,0
20240626,172300,2598738800,26500,26500,26500,26500,0
20240626,172200,2598738800,26500,26500,26500,26500,0
20240626,172100,2598738800,26500,26500,26500,26500,0
20240626,172000,2598738800,26500,26500,26500,26500,0
20240626,171900,2598738800,26500,26500,26500,26500,0
20240626,171800,2598738800,26500,26500,26500,26500,0
20240626,171700,2598738800,26500,26500,26500,26500,0
20240626,171600,2598738800,26500,26500,26500,26500,0
20240626,171500,2598738800,26500,26500,26500,26500,0
20240626,171400,2598738800,26500,26500,26500,26500,0
20240626,171300,2598738800,26500,26500,26500,26500,0
20240626,171200,2598738800,26500,26500,26500,26500,0
20240626,171100,2598738800,26500,26500,26500,26500,0
20240626,171000,2598738800,26500,26500,26500,26500,0
20240626,170900,2598738800,26500,26500,26500,26500,0
20240626,170800,2598738800,26500,26500,26500,26500,3300
20240626,170700,2598738800,26500,26500,26500,26500,0
20240626,170600,2598738800,26500,26500,26500,26500,0
20240626,170500,2598738800,26500,26500,26500,26500,0
20240626,170400,2598738800,26500,26500,26500,26500,0
20240626,170300,2598738800,26500,26500,26500,26500,0
20240626,170200,2598738800,26500,26500,26500,26500,0
20240626,170100,2598738800,26500,26500,26500,26500,0
20240626,170000,2598738800,26500,26500,26500,26500,0
20240626,165900,2598738800,26500,26500,26500,26500,0
20240626,165800,2598738800,26500,26500,26500,26500,0
20240626,165700,2598738800,26500,26500,26500,26500,0
20240626,165600,2598738800,26500,26500,26500,26500,0
20240626,165500,2598738800,26500,26500,26500,26500,0
20240626,165400,2598738800,26500,26500,26500,26500,0
20240626,165300,2598738800,26500,26500,26500,26500,0
20240626,165200,2598738800,26500,26500,26500,26500,0
20240626,165100,2598738800,26500,26500,26500,26500,0
20240626,165000,2598738800,26500,26500,26500,26500,0
20240626,164900,2598738800,26500,26500,26500,26500,0
20240626,164800,2598738800,26500,26500,26500,26500,0
20240626,164700,2598738800,26500,26500,26500,26500,0
20240626,164600,2598738800,26500,26500,26500,26500,0
20240626,164500,2598738800,26500,26500,26500,26500,0
20240626,164400,2598738800,26500,26500,26500,26500,0
20240626,164300,2598738800,26500,26500,26500,26500,0
20240626,164200,2598738800,26500,26500,26500,26500,0
20240626,164100,2598738800,26500,26500,26500,26500,0
20240626,164000,2598738800,26500,26500,26500,26500,0
20240626,163900,2598738800,26500,26500,26500,26500,0
20240626,163800,2598738800,26500,26500,26500,26500,3300
20240626,163700,2598738800,26500,26500,26500,26500,0
20240626,163600,2598738800,26500,26500,26500,26500,0
20240626,163500,2598738800,26500,26500,26500,26500,0
20240626,163400,2598738800,26500,26500,26500,26500,0
20240626,163300,2598738800,26500,26500,26500,26500,0
20240626,163200,2598738800,26500,26500,26500,26500,0
20240626,163100,2598738800,26500,26500,26500,26500,0
20240626,163000,2598738800,26500,26500,26500,26500,0
20240626,162900,2598738800,26500,26500,26500,26500,0
20240626,162800,2598738800,26500,26500,26500,26500,0
20240626,162700,2598738800,26500,26500,26500,26500,0
20240626,162600,2598738800,26500,26500,26500,26500,0
20240626,162500,2598738800,26500,26500,26500,26500,0
20240626,162400,2598738800,26500,26500,26500,26500,0
20240626,162300,2598738800,26500,26500,26500,26500,0
20240626,162200,2598738800,26500,26500,26500,26500,0
20240626,162100,2598738800,26500,26500,26500,26500,0
20240626,162000,2598738800,26500,26500,26500,26500,0
20240626,161900,2598738800,26500,26500,26500,26500,0
20240626,161800,2598738800,26500,26500,26500,26500,0
20240626,161700,2598738800,26500,26500,26500,26500,0
20240626,161600,2598738800,26500,26500,26500,26500,0
20240626,161500,2598738800,26500,26500,26500,26500,0
20240626,161400,2598738800,26500,26500,26500,26500,0
20240626,161300,2598738800,26500,26500,26500,26500,0
20240626,161200,2598738800,26500,26500,26500,26500,0
20240626,161100,2598738800,26500,26500,26500,26500,0
20240626,161000,2598738800,26500,26500,26500,26500,0
20240626,160900,2598738800,26500,26500,26500,26500,0
20240626,160800,2598738800,26500,26500,26500,26500,3300
20240626,160700,2598738800,26500,26500,26500,26500,0
20240626,160600,2598738800,26500,26500,26500,26500,0
20240626,160500,2598738800,26500,26500,26500,26500,0
20240626,160400,2598738800,26500,26500,26500,26500,0
20240626,160300,2598738800,26500,26500,26500,26500,0
20240626,160200,2598738800,26500,26500,26500,26500,0
20240626,160100,2598738800,26500,26500,26500,26500,0
20240626,160000,2598738800,26500,26500,26500,26500,0
20240626,155900,2598738800,26500,26500,26500,26500,0
20240626,155800,2598738800,26500,26500,26500,26500,0
20240626,155700,2598738800,26500,26500,26500,26500,0
20240626,155600,2598738800,26500,26500,26500,26500,0
20240626,155500,2598738800,26500,26500,26500,26500,0
20240626,155400,2598738800,26500,26500,26500,26500,0
20240626,155300,2598738800,26500,26500,26500,26500,0
20240626,155200,2598738800,26500,26500,26500,26500,0
20240626,155100,2598738800,26500,26500,26500,26500,0
20240626,155000,2598738800,26500,26500,26500,26500,0
20240626,154900,2598738800,26500,26500,26500,26500,0
20240626,154800,2598738800,26500,26500,26500,26500,0
20240626,154700,2598738800,26500,26500,26500,26500,0
20240626,154600,2598738800,26500,26500,26500,26500,0
20240626,154500,2598738800,26500,26500,26500,26500,0
20240626,154400,2598738800,26500,26500,26500,26500,0
20240626,154300,2598738800,26500,26500,26500,26500,0
20240626,154200,2598738800,26500,26500,26500,26500,0
20240626,154100,2598738800,26500,26500,26500,26500,0
20240626,154000,2598738800,26500,26500,26500,26500,0
20240626,153900,2598738800,26500,26500,26500,26500,0
20240626,153800,2598738800,26500,26500,26500,26500,3300
20240626,153700,2598738800,26500,26500,26500,26500,0
20240626,153600,2598738800,26500,26500,26500,26500,0
20240626,153500,2598738800,26500,26500,26500,26500,0
20240626,153400,2598738800,26500,26500,26500,26500,0
20240626,153300,2598738800,26500,26500,26500,26500,0
20240626,153200,2598738800,26500,26500,26500,26500,0
20240626,153100,2598738800,26500,26500,26500,26500,0
20240626,153000,2598738800,26500,26500,26500,26500,3300
20240626,152900,2511288800,26500,26500,26500,26500,0
20240626,152800,2511288800,26500,26500,26500,26500,0
20240626,152700,2511288800,26500,26500,26500,26500,0
20240626,152600,2511288800,26500,26500,26500,26500,0
20240626,152500,2511288800,26500,26500,26500,26500,0
20240626,152400,2511288800,26500,26500,26500,26500,0
20240626,152300,2511288800,26500,26500,26500,26500,0
20240626,152200,2511288800,26500,26500,26500,26500,0
20240626,152100,2511288800,26500,26500,26500,26500,0
20240626,152000,2511288800,26500,26500,26500,26500,0
20240626,151900,2511288800,26500,26500,26500,26400,177
20240626,151800,2506609050,26450,26400,26450,26400,409
20240626,151700,2495806900,26450,26450,26450,26400,170
20240626,151600,2491313550,26400,26450,26450,26400,11
20240626,151500,2491022650,26450,26350,26500,26350,299
20240626,151400,2483113200,26350,26400,26450,26350,710
20240626,151300,2464369000,26300,26350,26400,26300,386
20240626,151200,2454187450,26350,26350,26350,26300,62
20240626,151100,2452555100,26300,26300,26300,26300,17
20240626,151000,2452108000,26350,26300,26350,26300,85
20240626,150900,2449868450,26350,26300,26350,26300,48
20240626,150800,2448604800,26300,26300,26300,26300,7
20240626,150700,2448420700,26300,26350,26350,26300,53
20240626,150600,2447025650,26350,26350,26350,26350,71
20240626,150500,2445154800,26350,26300,26350,26300,28
20240626,150400,2444417550,26300,26300,26300,26300,173
20240626,150300,2439867650,26300,26300,26300,26300,126
20240626,150200,2436553850,26300,26300,26300,26300,0
20240626,150100,2436553850,26300,26300,26300,26300,25
20240626,150000,2435896350,26250,26200,26250,26150,454
20240626,145900,2423996700,26200,26200,26250,26200,87
20240626,145800,2421715500,26200,26250,26250,26200,6
20240626,145700,2421558050,26250,26250,26300,26200,154
20240626,145600,2417510100,26250,26150,26250,26150,7
20240626,145500,2417326450,26300,26300,26300,26300,0
20240626,145400,2417326450,26300,26200,26300,26150,97
20240626,145300,2414785100,26200,26200,26250,26200,55
20240626,145200,2413342300,26200,26200,26200,26200,1
20240626,145100,2413316100,26200,26200,26200,26200,34
20240626,145000,2412425300,26250,26200,26250,26200,23
20240626,144900,2411821950,26200,26200,26200,26200,20
20240626,144800,2411297950,26200,26200,26250,26200,107
20240626,144700,2408492750,26250,26200,26250,26200,8
20240626,144600,2408283100,26200,26200,26200,26200,11
20240626,144500,2407994900,26200,26200,26200,26200,9
20240626,144400,2407759100,26250,26150,26250,26150,133
20240626,144300,2404268050,26150,26250,26250,26150,30
20240626,144200,2403481100,26250,26150,26250,26150,47
20240626,144100,2402248000,26150,26200,26200,26150,4
20240626,144000,2402143250,26200,26150,26200,26150,30
20240626,143900,2401357550,26200,26200,26200,26200,6
20240626,143800,2401200350,26200,26200,26200,26200,7
20240626,143700,2401016950,26200,26200,26200,26200,18
20240626,143600,2400545350,26150,26200,26200,26150,31
20240626,143500,2399734150,26200,26200,26200,26200,11
20240626,143400,2399445950,26150,26150,26150,26150,4
20240626,143300,2399341350,26150,26200,26200,26150,9
20240626,143200,2399105800,26200,26200,26200,26200,25
20240626,143100,2398450800,26250,26250,26250,26250,1
20240626,143000,2398424550,26250,26200,26250,26200,31
20240626,142900,2397612100,26150,26200,26200,26150,41
20240626,142800,2396539600,26200,26150,26250,26150,3
20240626,142700,2396461000,26150,26200,26200,26150,66
20240626,142600,2394732850,26200,26200,26200,26200,35
20240626,142500,2393815850,26200,26250,26250,26200,27
20240626,142400,2393108300,26250,26200,26250,26200,24
20240626,142300,2392478350,26200,26200,26200,26200,12
20240626,142200,2392163950,26200,26200,26250,26200,17
20240626,142100,2391717900,26200,26200,26200,26200,82
20240626,142000,2389569500,26200,26200,26200,26200,39
20240626,141900,2388547700,26200,26250,26250,26200,59
20240626,141800,2387000400,26200,26200,26200,26150,32
20240626,141700,2386162300,26200,26200,26200,26200,6
20240626,141600,2386005100,26200,26200,26250,26200,108
20240626,141500,2383174150,26250,26250,26250,26250,7
20240626,141400,2382990400,26250,26150,26250,26150,38
20240626,141300,2381995050,26150,26200,26200,26150,36
20240626,141200,2381052500,26150,26200,26200,26150,4
20240626,141100,2380947750,26200,26100,26200,26100,26
20240626,141000,2380268050,26100,26100,26100,26100,28
20240626,140900,2379537250,26100,26100,26100,26100,11
20240626,140800,2379250150,26100,26100,26100,26050,27
20240626,140700,2378545500,26050,26100,26100,26050,63
20240626,140600,2376904050,26050,26150,26150,26050,250
20240626,140500,2370380100,26100,26100,26100,26050,52
20240626,140400,2369024000,26100,26100,26100,26100,6
20240626,140300,2368867400,26100,26150,26150,26050,79
20240626,140200,2366804800,26100,26150,26150,26100,39
20240626,140100,2365786750,26150,26150,26150,26150,26
20240626,140000,2365106850,26150,26150,26150,26050,3
20240626,135900,2365028500,26050,26050,26050,26050,320
20240626,135800,2356692500,26050,26100,26100,26050,137
20240626,135700,2353121300,26050,26200,26200,26050,363
20240626,135600,2343646400,26200,26200,26200,26200,1
20240626,135500,2343620200,26200,26150,26200,26150,6
20240626,135400,2343463250,26150,26150,26150,26150,54
20240626,135300,2342051150,26150,26200,26200,26150,556
20240626,135200,2327502850,26250,26200,26250,26200,156
20240626,135100,2323413750,26200,26200,26200,26200,0
20240626,135000,2323413750,26200,26200,26200,26200,1
20240626,134900,2323387550,26250,26250,26250,26250,26
20240626,134800,2322705050,26200,26200,26200,26200,72
20240626,134700,2320818650,26250,26250,26250,26250,24
20240626,134600,2320188650,26200,26300,26300,26200,14
20240626,134500,2319820550,26250,26200,26250,26200,302
20240626,134400,2311894900,26150,26200,26250,26150,33
20240626,134300,2311029300,26150,26200,26200,26150,50
20240626,134200,2309721300,26250,26250,26250,26250,12
20240626,134100,2309406300,26300,26250,26300,26250,27
20240626,134000,2308696350,26250,26200,26250,26150,94
20240626,133900,2306234650,26250,26250,26250,26250,32
20240626,133800,2305394650,26200,26200,26200,26200,1
20240626,133700,2305368450,26200,26150,26200,26150,22
20240626,133600,2304792900,26350,26200,26350,26200,343
20240626,133500,2295789350,26250,26250,26250,26250,22
20240626,133400,2295211850,26200,26200,26200,26200,11
20240626,133300,2294923650,26200,26150,26250,26150,15
20240626,133200,2294530650,26150,26250,26250,26150,47
20240626,133100,2293298150,26250,26250,26250,26250,22
20240626,133000,2292720650,26200,26200,26200,26200,3
20240626,132900,2292642050,26200,26200,26200,26200,17
20240626,132800,2292196650,26200,26150,26200,26150,48
20240626,132700,2290940850,26200,26200,26200,26200,5
20240626,132600,2290809850,26250,26250,26250,26250,3
20240626,132500,2290731100,26250,26200,26250,26200,20
20240626,132400,2290206150,26150,26300,26300,26050,1899
20240626,132300,2240454350,26300,26300,26300,26250,178
20240626,132200,2235773050,26250,26250,26250,26250,1
20240626,132100,2235746800,26250,26250,26250,26250,0
20240626,132000,2235746800,26250,26250,26300,26250,31
20240626,131900,2234931850,26250,26250,26300,26250,68
20240626,131800,2233146600,26200,26250,26250,26200,116
20240626,131700,2230102850,26300,26300,26300,26300,181
20240626,131600,2225342550,26300,26300,26300,26300,111
20240626,131500,2222423250,26300,26350,26350,26300,153
20240626,131400,2218396950,26350,26350,26350,26350,372
20240626,131300,2208594750,26400,26400,26400,26400,49
20240626,131200,2207301150,26400,26400,26450,26400,31
20240626,131100,2206481550,26350,26350,26350,26350,4
20240626,131000,2206376150,26400,26350,26400,26350,41
20240626,130900,2205293800,26400,26400,26400,26400,171
20240626,130800,2200779400,26400,26400,26400,26400,18
20240626,130700,2200304200,26450,26450,26450,26450,97
20240626,130600,2197738550,26450,26550,26550,26450,100
20240626,130500,2195092450,26550,26550,26550,26500,40
20240626,130400,2194031550,26550,26550,26600,26500,1243
20240626,130300,2161073000,26550,26550,26550,26550,2
20240626,130200,2161019900,26500,26500,26500,26500,19
20240626,130100,2160516400,26450,26450,26500,26450,40
20240626,130000,2159457200,26450,26450,26450,26450,5
20240626,125900,2159324950,26500,26500,26550,26500,105
20240626,125800,2156538700,26500,26450,26500,26450,134
20240626,125700,2152988050,26450,26450,26450,26450,102
20240626,125600,2150290150,26400,26450,26450,26400,27
20240626,125500,2149576050,26450,26400,26450,26400,106
20240626,125400,2146772650,26400,26450,26450,26400,2
20240626,125300,2146719800,26450,26400,26450,26400,26
20240626,125200,2146032250,26400,26450,26450,26400,6
20240626,125100,2145873600,26400,26450,26500,26400,43
20240626,125000,2144735400,26450,26350,26450,26350,306
20240626,124900,2136643700,26350,26350,26350,26350,11
20240626,124800,2136353850,26350,26350,26400,26350,202
20240626,124700,2131030050,26350,26350,26350,26350,0
20240626,124600,2131030050,26350,26400,26400,26350,41
20240626,124500,2129947700,26400,26350,26400,26350,71
20240626,124400,2128075650,26350,26400,26400,26350,162
20240626,124300,2123798900,26400,26400,26400,26400,24
20240626,124200,2123165300,26350,26350,26350,26350,7
20240626,124100,2122980850,26350,26350,26350,26350,1
20240626,124000,2122954500,26350,26350,26350,26350,45
20240626,123900,2121768750,26300,26300,26300,26300,25
20240626,123800,2121111250,26350,26350,26350,26350,2
20240626,123700,2121058550,26350,26300,26350,26300,32
20240626,123600,2120215800,26300,26350,26350,26300,8
20240626,123500,2120005250,26350,26300,26350,26300,50
20240626,123400,2118687800,26300,26350,26350,26300,113
20240626,123300,2115715250,26350,26400,26400,26350,72
20240626,123200,2113814700,26400,26400,26400,26400,108
20240626,123100,2110963500,26350,26350,26350,26350,3
20240626,123000,2110884450,26350,26400,26400,26350,15
20240626,122900,2110488650,26350,26300,26350,26300,37
20240626,122800,2109514450,26300,26300,26300,26300,27
20240626,122700,2108804350,26300,26300,26350,26300,52
20240626,122600,2107434800,26350,26350,26350,26350,117
20240626,122500,2104351850,26300,26300,26300,26300,2
20240626,122400,2104299250,26350,26350,26350,26350,26
20240626,122300,2103614150,26350,26350,26350,26350,16
20240626,122200,2103192550,26350,26350,26350,26350,10
20240626,122100,2102929050,26400,26300,26400,26300,2
20240626,122000,2102876350,26400,26400,26400,26400,48
20240626,121900,2101609150,26450,26250,26450,26250,50
20240626,121800,2100289600,26300,26400,26400,26300,714
20240626,121700,2081499900,26300,26350,26400,26300,23
20240626,121600,2080894000,26400,26400,26400,26400,22
20240626,121500,2080313200,26400,26250,26400,26250,575
20240626,121400,2065160650,26300,26300,26300,26250,39
20240626,121300,2064135750,26300,26300,26300,26250,17
20240626,121200,2063688700,26300,26300,26300,26250,119
20240626,121100,2060564000,26250,26300,26350,26250,398
20240626,121000,2050096700,26300,26300,26300,26300,1
20240626,120900,2050070400,26300,26300,26350,26300,21
20240626,120800,2049518050,26300,26250,26300,26250,60
20240626,120700,2047942050,26250,26250,26250,26250,17
20240626,120600,2047495800,26350,26350,26350,26300,192
20240626,120500,2042439050,26300,26250,26300,26250,110
20240626,120400,2039546150,26250,26350,26350,26250,102
20240626,120300,2036863650,26350,26350,26350,26300,93
20240626,120200,2034413400,26350,26350,26350,26350,0
20240626,120100,2034413400,26350,26250,26350,26250,140
20240626,120000,2030729550,26250,26300,26350,26250,203
20240626,115900,2025381400,26300,26200,26300,26150,181
20240626,115800,2020624500,26200,26200,26200,26200,8
20240626,115700,2020414900,26200,26150,26300,26150,460
20240626,115600,2008321050,26150,26300,26300,26150,766
20240626,115500,1988241650,26300,26300,26350,26300,115
20240626,115400,1985212200,26300,26300,26300,26300,1
20240626,115300,1985185900,26300,26300,26300,26300,11
20240626,115200,1984896600,26300,26250,26300,26250,33
20240626,115100,1984028750,26250,26300,26300,26250,246
20240626,115000,1977567550,26350,26350,26350,26350,0
20240626,114900,1977567550,26350,26350,26350,26300,83
20240626,114800,1975380550,26300,26350,26350,26300,36
20240626,114700,1974432000,26350,26350,26350,26250,366
20240626,114600,1964803200,26350,26300,26350,26300,294
20240626,114500,1957060300,26350,26300,26350,26300,29
20240626,114400,1956296500,26350,26350,26350,26350,58
20240626,114300,1954768200,26250,26350,26350,26250,489
20240626,114200,1941905250,26350,26350,26350,26350,6
20240626,114100,1941747150,26400,26350,26400,26350,57
20240626,114000,1940242400,26350,26350,26350,26350,95
20240626,113900,1937739150,26350,26400,26400,26350,36
20240626,113800,1936789450,26400,26400,26400,26400,40
20240626,113700,1935733450,26400,26400,26400,26400,41
20240626,113600,1934651050,26400,26450,26450,26400,226
20240626,113500,1928684500,26450,26500,26500,26450,9
20240626,113400,1928446350,26500,26500,26500,26500,0
20240626,113300,1928446350,26500,26450,26500,26450,34
20240626,113200,1927545900,26450,26450,26450,26450,5
20240626,113100,1927413650,26450,26450,26450,26450,1
20240626,113000,1927387200,26400,26500,26550,26400,1090
20240626,112900,1898474700,26500,26450,26500,26400,250
20240626,112800,1891859600,26450,26450,26450,26450,8
20240626,112700,1891648000,26400,26400,26450,26300,144
20240626,112600,1887843950,26350,26350,26350,26350,208
20240626,112500,1882363150,26350,26400,26400,26350,570
20240626,112400,1867328900,26450,26500,26500,26400,82
20240626,112300,1865161050,26500,26450,26500,26450,470
20240626,112200,1852717150,26450,26500,26500,26450,119
20240626,112100,1849565150,26500,26500,26500,26500,26
20240626,112000,1848876150,26550,26500,26550,26500,568
20240626,111900,1833822950,26500,26500,26550,26500,53
20240626,111800,1832417350,26550,26550,26550,26550,78
20240626,111700,1830346450,26550,26550,26600,26550,81
20240626,111600,1828195400,26550,26600,26600,26550,224
20240626,111500,1822247300,26600,26650,26650,26550,34
20240626,111400,1821341600,26600,26600,26600,26550,162
20240626,111300,1817032750,26600,26600,26600,26550,14
20240626,111200,1816660650,26600,26600,26650,26600,140
20240626,111100,1812935550,26600,26600,26650,26550,775
20240626,111000,1792297650,26650,26600,26700,26600,62
20240626,110900,1790647750,26600,26550,26600,26550,73
20240626,110800,1788708600,26600,26700,26700,26500,1410
20240626,110700,1751194100,26700,26900,26900,26650,1642
20240626,110600,1707276200,26900,26900,26900,26850,412
20240626,110500,1696193450,26950,26900,26950,26850,470
20240626,110400,1683547950,26900,26950,27000,26900,1577
20240626,110300,1641004450,26950,26950,27050,26950,862
20240626,110200,1617737250,27000,26750,27000,26750,3328
20240626,110100,1528250700,26850,26750,26850,26700,340
20240626,110000,1519156400,26750,26700,26800,26700,184
20240626,105900,1514226200,26800,26700,26800,26700,321
20240626,105800,1505633850,26700,26650,26700,26650,573
20240626,105700,1490353000,26700,26850,26850,26700,730
20240626,105600,1470805500,26800,26800,26950,26800,1154
20240626,105500,1439773250,26900,26600,26900,26600,3421
20240626,105400,1348293650,26600,26450,26600,26450,162
20240626,105300,1343993600,26500,26600,26600,26500,403
20240626,105200,1333305100,26500,26500,26600,26500,317
20240626,105100,1324873300,26650,26300,26650,26300,5428
20240626,105000,1181137250,26300,26300,26300,26250,44
20240626,104900,1179981500,26300,26300,26350,26300,41
20240626,104800,1178903150,26300,26250,26300,26250,43
20240626,104700,1177773150,26250,26250,26250,26250,8
20240626,104600,1177563150,26250,26300,26300,26250,473
20240626,104500,1165132750,26350,26350,26350,26300,123
20240626,104400,1161891750,26350,26350,26350,26350,29
20240626,104300,1161127600,26350,26400,26400,26350,826
20240626,104200,1139327250,26350,26350,26350,26350,15
20240626,104100,1138932000,26350,26400,26450,26350,481
20240626,104000,1126229900,26350,26450,26450,26350,644
20240626,103900,1109226150,26450,26450,26450,26400,293
20240626,103800,1101484550,26450,26400,26450,26400,107
20240626,103700,1098655200,26400,26450,26450,26400,338
20240626,103600,1089718150,26450,26400,26450,26400,1136
20240626,103500,1059683800,26400,26400,26450,26400,1135
20240626,103400,1029692250,26350,26350,26400,26350,602
20240626,103300,1013816150,26300,26350,26400,26250,273
20240626,103200,1006636000,26300,26450,26450,26300,453
20240626,103100,994677650,26450,26450,26500,26200,1939
20240626,103000,943583450,26450,26200,26500,26200,3252
20240626,102900,857761900,26200,26350,26400,26100,1547
20240626,102800,817151850,26350,26250,26350,26200,1767
20240626,102700,770706550,26200,26100,26250,26100,187
20240626,102600,765812750,26150,26150,26200,26000,761
20240626,102500,745968650,26150,26200,26200,26100,303
20240626,102400,738051550,26200,26300,26300,26200,260
20240626,102300,731221800,26250,26300,26300,26200,696
20240626,102200,712930350,26300,26100,26400,26100,1965
20240626,102100,661253400,26200,26100,26200,26100,1287
20240626,102000,627595850,26100,25950,26150,25950,1547
20240626,101900,587252550,26000,25950,26000,25950,439
20240626,101800,575852800,25850,25800,25850,25800,2
20240626,101700,575801150,25950,25900,26000,25900,643
20240626,101600,559128550,25850,25750,25850,25750,644
20240626,101500,542505700,25750,25800,25800,25750,92
20240626,101400,540133300,25800,25800,25800,25800,151
20240626,101300,536237500,25800,25800,25850,25800,145
20240626,101200,532495300,25800,25850,25850,25800,21
20240626,101100,531952500,25850,25850,25850,25800,36
20240626,101000,531022350,25800,25800,25800,25800,60
20240626,100900,529474350,25850,25850,25850,25850,158
20240626,100800,525390050,25850,25800,25850,25800,140
20240626,100700,521771350,25850,25850,25850,25800,172
20240626,100600,517328650,25850,25750,25850,25750,64
20240626,100500,515677350,25800,25800,25850,25800,155
20240626,100400,511677050,25800,25800,25850,25800,103
20240626,100300,509018700,25850,25850,25850,25850,23
20240626,100200,508424150,25800,25850,25850,25800,315
20240626,100100,500281900,25850,25850,25850,25850,36
20240626,100000,499351300,25850,25800,25850,25750,1378
20240626,095900,463794500,25850,25950,26000,25850,849
20240626,095800,441802250,25950,25950,26000,25900,361
20240626,095700,432425650,26000,25950,26000,25900,300
20240626,095600,424631800,26000,25850,26000,25850,1278
20240626,095500,391499350,25850,25800,25850,25800,229
20240626,095400,385584450,25800,25850,25850,25750,307
20240626,095300,377663400,25800,25750,25800,25750,106
20240626,095200,374929100,25850,25900,25900,25700,399
20240626,095100,364617100,25900,25900,25900,25800,1730
20240626,095000,319875250,25800,25650,25850,25650,1796
20240626,094900,273644850,25650,25450,25650,25450,1149
20240626,094800,244254350,25450,25450,25650,25450,2220
20240626,094700,187449900,25500,25500,25550,25500,351
20240626,094600,178498650,25500,25450,25500,25450,485
20240626,094500,166133900,25450,25500,25550,25450,320
20240626,094400,157973900,25500,25350,25550,25300,1113
20240626,094300,129650800,25350,25250,25350,25250,849
20240626,094200,108160850,25300,25250,25300,25250,40
20240626,094100,107150350,25200,25250,25250,25200,151
20240626,094000,103340250,25250,25250,25250,25250,24
20240626,093900,102734250,25250,25250,25250,25250,0
20240626,093800,102734250,25250,25300,25300,25250,120
20240626,093700,99699250,25250,25250,25250,25250,0
20240626,093600,99699250,25250,25250,25250,25250,25
20240626,093500,99068000,25250,25250,25250,25250,0
20240626,093400,99068000,25250,25250,25250,25250,0
20240626,093300,99068000,25250,25250,25250,25250,55
20240626,093200,97679250,25250,25250,25250,25250,200
20240626,093100,92629250,25250,25250,25250,25250,19
20240626,093000,92149500,25250,25250,25250,25250,0
20240626,092900,92149500,25250,25250,25250,25250,5
20240626,092800,92023250,25250,25250,25250,25250,27
20240626,092700,91341500,25350,25350,25350,25350,0
20240626,092600,91341500,25350,25350,25350,25350,0
20240626,092500,91341500,25350,25350,25350,25350,0
20240626,092400,91341500,25350,25300,25350,25300,28
20240626,092300,90632950,25350,25350,25350,25350,0
20240626,092200,90632950,25350,25350,25350,25350,3
20240626,092100,90556900,25350,25250,25350,25200,1004
20240626,092000,65250750,25400,25450,25450,25400,43
20240626,091900,64158500,25400,25400,25400,25400,141
20240626,091800,60577100,25400,25400,25400,25400,107
20240626,091700,57859300,25400,25400,25400,25400,1
20240626,091600,57833900,25200,25200,25350,25200,306
20240626,091500,50118950,25200,25250,25250,25200,44
20240626,091400,49010050,25250,25350,25350,25250,2
20240626,091300,48959450,25350,25400,25400,25200,18
20240626,091200,48504900,25200,25350,25350,25200,293
20240626,091100,41111750,25350,25350,25400,25350,326
20240626,091000,32831650,25350,25350,25350,25350,101
20240626,090900,30271300,25400,25400,25400,25400,2
20240626,090800,30220500,25300,25300,25300,25300,0
20240626,090700,30220500,25300,25400,25400,25250,9
20240626,090600,29992250,25400,25400,25400,25400,223
20240626,090500,24328050,25400,25300,25400,25300,117
20240626,090400,21362750,25250,25350,25400,25250,15
20240626,090300,20982650,25350,25300,25350,25100,330
20240626,090200,12676600,25200,25200,25200,25200,428
20240626,090100,1891000,25250,25200,25300,25200,33
20240626,090000,1058400,25200,25200,25200,25200,42