stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,213800,822183500,25800,25800,25800,25800,525
20240627,213700,822183500,25800,25800,25800,25800,0
20240627,213600,822183500,25800,25800,25800,25800,0
20240627,213500,822183500,25800,25800,25800,25800,0
20240627,213400,822183500,25800,25800,25800,25800,0
20240627,213300,822183500,25800,25800,25800,25800,0
20240627,213200,822183500,25800,25800,25800,25800,0
20240627,213100,822183500,25800,25800,25800,25800,0
20240627,213000,822183500,25800,25800,25800,25800,0
20240627,212900,822183500,25800,25800,25800,25800,0
20240627,212800,822183500,25800,25800,25800,25800,0
20240627,212700,822183500,25800,25800,25800,25800,0
20240627,212600,822183500,25800,25800,25800,25800,0
20240627,212500,822183500,25800,25800,25800,25800,0
20240627,212400,822183500,25800,25800,25800,25800,0
20240627,212300,822183500,25800,25800,25800,25800,0
20240627,212200,822183500,25800,25800,25800,25800,0
20240627,212100,822183500,25800,25800,25800,25800,0
20240627,212000,822183500,25800,25800,25800,25800,0
20240627,211900,822183500,25800,25800,25800,25800,0
20240627,211800,822183500,25800,25800,25800,25800,0
20240627,211700,822183500,25800,25800,25800,25800,0
20240627,211600,822183500,25800,25800,25800,25800,0
20240627,211500,822183500,25800,25800,25800,25800,0
20240627,211400,822183500,25800,25800,25800,25800,0
20240627,211300,822183500,25800,25800,25800,25800,0
20240627,211200,822183500,25800,25800,25800,25800,0
20240627,211100,822183500,25800,25800,25800,25800,0
20240627,211000,822183500,25800,25800,25800,25800,0
20240627,210900,822183500,25800,25800,25800,25800,0
20240627,210800,822183500,25800,25800,25800,25800,525
20240627,210700,822183500,25800,25800,25800,25800,0
20240627,210600,822183500,25800,25800,25800,25800,0
20240627,210500,822183500,25800,25800,25800,25800,0
20240627,210400,822183500,25800,25800,25800,25800,0
20240627,210300,822183500,25800,25800,25800,25800,0
20240627,210200,822183500,25800,25800,25800,25800,0
20240627,210100,822183500,25800,25800,25800,25800,0
20240627,210000,822183500,25800,25800,25800,25800,0
20240627,205900,822183500,25800,25800,25800,25800,0
20240627,205800,822183500,25800,25800,25800,25800,0
20240627,205700,822183500,25800,25800,25800,25800,0
20240627,205600,822183500,25800,25800,25800,25800,0
20240627,205500,822183500,25800,25800,25800,25800,0
20240627,205400,822183500,25800,25800,25800,25800,0
20240627,205300,822183500,25800,25800,25800,25800,0
20240627,205200,822183500,25800,25800,25800,25800,0
20240627,205100,822183500,25800,25800,25800,25800,0
20240627,205000,822183500,25800,25800,25800,25800,0
20240627,204900,822183500,25800,25800,25800,25800,0
20240627,204800,822183500,25800,25800,25800,25800,0
20240627,204700,822183500,25800,25800,25800,25800,0
20240627,204600,822183500,25800,25800,25800,25800,0
20240627,204500,822183500,25800,25800,25800,25800,0
20240627,204400,822183500,25800,25800,25800,25800,0
20240627,204300,822183500,25800,25800,25800,25800,0
20240627,204200,822183500,25800,25800,25800,25800,0
20240627,204100,822183500,25800,25800,25800,25800,0
20240627,204000,822183500,25800,25800,25800,25800,0
20240627,203900,822183500,25800,25800,25800,25800,0
20240627,203800,822183500,25800,25800,25800,25800,525
20240627,203700,822183500,25800,25800,25800,25800,0
20240627,203600,822183500,25800,25800,25800,25800,0
20240627,203500,822183500,25800,25800,25800,25800,0
20240627,203400,822183500,25800,25800,25800,25800,0
20240627,203300,822183500,25800,25800,25800,25800,0
20240627,203200,822183500,25800,25800,25800,25800,0
20240627,203100,822183500,25800,25800,25800,25800,0
20240627,203000,822183500,25800,25800,25800,25800,0
20240627,202900,822183500,25800,25800,25800,25800,0
20240627,202800,822183500,25800,25800,25800,25800,0
20240627,202700,822183500,25800,25800,25800,25800,0
20240627,202600,822183500,25800,25800,25800,25800,0
20240627,202500,822183500,25800,25800,25800,25800,0
20240627,202400,822183500,25800,25800,25800,25800,0
20240627,202300,822183500,25800,25800,25800,25800,0
20240627,202200,822183500,25800,25800,25800,25800,0
20240627,202100,822183500,25800,25800,25800,25800,0
20240627,202000,822183500,25800,25800,25800,25800,0
20240627,201900,822183500,25800,25800,25800,25800,0
20240627,201800,822183500,25800,25800,25800,25800,0
20240627,201700,822183500,25800,25800,25800,25800,0
20240627,201600,822183500,25800,25800,25800,25800,0
20240627,201500,822183500,25800,25800,25800,25800,0
20240627,201400,822183500,25800,25800,25800,25800,0
20240627,201300,822183500,25800,25800,25800,25800,0
20240627,201200,822183500,25800,25800,25800,25800,0
20240627,201100,822183500,25800,25800,25800,25800,0
20240627,201000,822183500,25800,25800,25800,25800,0
20240627,200900,822183500,25800,25800,25800,25800,0
20240627,200800,822183500,25800,25800,25800,25800,525
20240627,200700,822183500,25800,25800,25800,25800,0
20240627,200600,822183500,25800,25800,25800,25800,0
20240627,200500,822183500,25800,25800,25800,25800,0
20240627,200400,822183500,25800,25800,25800,25800,0
20240627,200300,822183500,25800,25800,25800,25800,0
20240627,200200,822183500,25800,25800,25800,25800,0
20240627,200100,822183500,25800,25800,25800,25800,0
20240627,200000,822183500,25800,25800,25800,25800,0
20240627,195900,822183500,25800,25800,25800,25800,0
20240627,195800,822183500,25800,25800,25800,25800,0
20240627,195700,822183500,25800,25800,25800,25800,0
20240627,195600,822183500,25800,25800,25800,25800,0
20240627,195500,822183500,25800,25800,25800,25800,0
20240627,195400,822183500,25800,25800,25800,25800,0
20240627,195300,822183500,25800,25800,25800,25800,0
20240627,195200,822183500,25800,25800,25800,25800,0
20240627,195100,822183500,25800,25800,25800,25800,0
20240627,195000,822183500,25800,25800,25800,25800,0
20240627,194900,822183500,25800,25800,25800,25800,0
20240627,194800,822183500,25800,25800,25800,25800,0
20240627,194700,822183500,25800,25800,25800,25800,0
20240627,194600,822183500,25800,25800,25800,25800,0
20240627,194500,822183500,25800,25800,25800,25800,0
20240627,194400,822183500,25800,25800,25800,25800,0
20240627,194300,822183500,25800,25800,25800,25800,0
20240627,194200,822183500,25800,25800,25800,25800,0
20240627,194100,822183500,25800,25800,25800,25800,0
20240627,194000,822183500,25800,25800,25800,25800,0
20240627,193900,822183500,25800,25800,25800,25800,0
20240627,193800,822183500,25800,25800,25800,25800,525
20240627,193700,822183500,25800,25800,25800,25800,0
20240627,193600,822183500,25800,25800,25800,25800,0
20240627,193500,822183500,25800,25800,25800,25800,0
20240627,193400,822183500,25800,25800,25800,25800,0
20240627,193300,822183500,25800,25800,25800,25800,0
20240627,193200,822183500,25800,25800,25800,25800,0
20240627,193100,822183500,25800,25800,25800,25800,0
20240627,193000,822183500,25800,25800,25800,25800,0
20240627,192900,822183500,25800,25800,25800,25800,0
20240627,192800,822183500,25800,25800,25800,25800,0
20240627,192700,822183500,25800,25800,25800,25800,0
20240627,192600,822183500,25800,25800,25800,25800,0
20240627,192500,822183500,25800,25800,25800,25800,0
20240627,192400,822183500,25800,25800,25800,25800,0
20240627,192300,822183500,25800,25800,25800,25800,0
20240627,192200,822183500,25800,25800,25800,25800,0
20240627,192100,822183500,25800,25800,25800,25800,0
20240627,192000,822183500,25800,25800,25800,25800,0
20240627,191900,822183500,25800,25800,25800,25800,0
20240627,191800,822183500,25800,25800,25800,25800,0
20240627,191700,822183500,25800,25800,25800,25800,0
20240627,191600,822183500,25800,25800,25800,25800,0
20240627,191500,822183500,25800,25800,25800,25800,0
20240627,191400,822183500,25800,25800,25800,25800,0
20240627,191300,822183500,25800,25800,25800,25800,0
20240627,191200,822183500,25800,25800,25800,25800,0
20240627,191100,822183500,25800,25800,25800,25800,0
20240627,191000,822183500,25800,25800,25800,25800,0
20240627,190900,822183500,25800,25800,25800,25800,0
20240627,190800,822183500,25800,25800,25800,25800,525
20240627,190700,822183500,25800,25800,25800,25800,0
20240627,190600,822183500,25800,25800,25800,25800,0
20240627,190500,822183500,25800,25800,25800,25800,0
20240627,190400,822183500,25800,25800,25800,25800,0
20240627,190300,822183500,25800,25800,25800,25800,0
20240627,190200,822183500,25800,25800,25800,25800,0
20240627,190100,822183500,25800,25800,25800,25800,0
20240627,190000,822183500,25800,25800,25800,25800,0
20240627,185900,822183500,25800,25800,25800,25800,0
20240627,185800,822183500,25800,25800,25800,25800,0
20240627,185700,822183500,25800,25800,25800,25800,0
20240627,185600,822183500,25800,25800,25800,25800,0
20240627,185500,822183500,25800,25800,25800,25800,0
20240627,185400,822183500,25800,25800,25800,25800,0
20240627,185300,822183500,25800,25800,25800,25800,0
20240627,185200,822183500,25800,25800,25800,25800,0
20240627,185100,822183500,25800,25800,25800,25800,0
20240627,185000,822183500,25800,25800,25800,25800,0
20240627,184900,822183500,25800,25800,25800,25800,0
20240627,184800,822183500,25800,25800,25800,25800,0
20240627,184700,822183500,25800,25800,25800,25800,0
20240627,184600,822183500,25800,25800,25800,25800,0
20240627,184500,822183500,25800,25800,25800,25800,0
20240627,184400,822183500,25800,25800,25800,25800,0
20240627,184300,822183500,25800,25800,25800,25800,0
20240627,184200,822183500,25800,25800,25800,25800,0
20240627,184100,822183500,25800,25800,25800,25800,0
20240627,184000,822183500,25800,25800,25800,25800,0
20240627,183900,822183500,25800,25800,25800,25800,0
20240627,183800,822183500,25800,25800,25800,25800,525
20240627,183700,822183500,25800,25800,25800,25800,0
20240627,183600,822183500,25800,25800,25800,25800,0
20240627,183500,822183500,25800,25800,25800,25800,0
20240627,183400,822183500,25800,25800,25800,25800,0
20240627,183300,822183500,25800,25800,25800,25800,0
20240627,183200,822183500,25800,25800,25800,25800,0
20240627,183100,822183500,25800,25800,25800,25800,0
20240627,183000,822183500,25800,25800,25800,25800,0
20240627,182900,822183500,25800,25800,25800,25800,0
20240627,182800,822183500,25800,25800,25800,25800,0
20240627,182700,822183500,25800,25800,25800,25800,0
20240627,182600,822183500,25800,25800,25800,25800,0
20240627,182500,822183500,25800,25800,25800,25800,0
20240627,182400,822183500,25800,25800,25800,25800,0
20240627,182300,822183500,25800,25800,25800,25800,0
20240627,182200,822183500,25800,25800,25800,25800,0
20240627,182100,822183500,25800,25800,25800,25800,0
20240627,182000,822183500,25800,25800,25800,25800,0
20240627,181900,822183500,25800,25800,25800,25800,0
20240627,181800,822183500,25800,25800,25800,25800,0
20240627,181700,822183500,25800,25800,25800,25800,0
20240627,181600,822183500,25800,25800,25800,25800,0
20240627,181500,822183500,25800,25800,25800,25800,0
20240627,181400,822183500,25800,25800,25800,25800,0
20240627,181300,822183500,25800,25800,25800,25800,0
20240627,181200,822183500,25800,25800,25800,25800,0
20240627,181100,822183500,25800,25800,25800,25800,0
20240627,181000,822183500,25800,25800,25800,25800,0
20240627,180900,822183500,25800,25800,25800,25800,0
20240627,180800,822183500,25800,25800,25800,25800,525
20240627,180700,822183500,25800,25800,25800,25800,0
20240627,180600,822183500,25800,25800,25800,25800,0
20240627,180500,822183500,25800,25800,25800,25800,0
20240627,180400,822183500,25800,25800,25800,25800,0
20240627,180300,822183500,25800,25800,25800,25800,0
20240627,180200,822183500,25800,25800,25800,25800,0
20240627,180100,822183500,25800,25800,25800,25800,0
20240627,180000,822183500,25800,25800,25800,25800,0
20240627,175900,822183500,25800,25800,25800,25800,0
20240627,175800,822183500,25800,25800,25800,25800,0
20240627,175700,822183500,25800,25800,25800,25800,0
20240627,175600,822183500,25800,25800,25800,25800,0
20240627,175500,822183500,25800,25800,25800,25800,0
20240627,175400,822183500,25800,25800,25800,25800,0
20240627,175300,822183500,25800,25800,25800,25800,0
20240627,175200,822183500,25800,25800,25800,25800,0
20240627,175100,822183500,25800,25800,25800,25800,0
20240627,175000,822183500,25800,25800,25800,25800,0
20240627,174900,822183500,25800,25800,25800,25800,0
20240627,174800,822183500,25800,25800,25800,25800,0
20240627,174700,822183500,25800,25800,25800,25800,0
20240627,174600,822183500,25800,25800,25800,25800,0
20240627,174500,822183500,25800,25800,25800,25800,0
20240627,174400,822183500,25800,25800,25800,25800,0
20240627,174300,822183500,25800,25800,25800,25800,0
20240627,174200,822183500,25800,25800,25800,25800,0
20240627,174100,822183500,25800,25800,25800,25800,0
20240627,174000,822183500,25800,25800,25800,25800,0
20240627,173900,822183500,25800,25800,25800,25800,0
20240627,173800,822183500,25800,25800,25800,25800,525
20240627,173700,822183500,25800,25800,25800,25800,0
20240627,173600,822183500,25800,25800,25800,25800,0
20240627,173500,822183500,25800,25800,25800,25800,0
20240627,173400,822183500,25800,25800,25800,25800,0
20240627,173300,822183500,25800,25800,25800,25800,0
20240627,173200,822183500,25800,25800,25800,25800,0
20240627,173100,822183500,25800,25800,25800,25800,0
20240627,173000,822183500,25800,25800,25800,25800,0
20240627,172900,822183500,25800,25800,25800,25800,0
20240627,172800,822183500,25800,25800,25800,25800,0
20240627,172700,822183500,25800,25800,25800,25800,0
20240627,172600,822183500,25800,25800,25800,25800,0
20240627,172500,822183500,25800,25800,25800,25800,0
20240627,172400,822183500,25800,25800,25800,25800,0
20240627,172300,822183500,25800,25800,25800,25800,0
20240627,172200,822183500,25800,25800,25800,25800,0
20240627,172100,822183500,25800,25800,25800,25800,0
20240627,172000,822183500,25800,25800,25800,25800,0
20240627,171900,822183500,25800,25800,25800,25800,0
20240627,171800,822183500,25800,25800,25800,25800,0
20240627,171700,822183500,25800,25800,25800,25800,0
20240627,171600,822183500,25800,25800,25800,25800,0
20240627,171500,822183500,25800,25800,25800,25800,0
20240627,171400,822183500,25800,25800,25800,25800,0
20240627,171300,822183500,25800,25800,25800,25800,0
20240627,171200,822183500,25800,25800,25800,25800,0
20240627,171100,822183500,25800,25800,25800,25800,0
20240627,171000,822183500,25800,25800,25800,25800,0
20240627,170900,822183500,25800,25800,25800,25800,0
20240627,170800,822183500,25800,25800,25800,25800,525
20240627,170700,822183500,25800,25800,25800,25800,0
20240627,170600,822183500,25800,25800,25800,25800,0
20240627,170500,822183500,25800,25800,25800,25800,0
20240627,170400,822183500,25800,25800,25800,25800,0
20240627,170300,822183500,25800,25800,25800,25800,0
20240627,170200,822183500,25800,25800,25800,25800,0
20240627,170100,822183500,25800,25800,25800,25800,0
20240627,170000,822183500,25800,25800,25800,25800,0
20240627,165900,822183500,25800,25800,25800,25800,0
20240627,165800,822183500,25800,25800,25800,25800,0
20240627,165700,822183500,25800,25800,25800,25800,0
20240627,165600,822183500,25800,25800,25800,25800,0
20240627,165500,822183500,25800,25800,25800,25800,0
20240627,165400,822183500,25800,25800,25800,25800,0
20240627,165300,822183500,25800,25800,25800,25800,0
20240627,165200,822183500,25800,25800,25800,25800,0
20240627,165100,822183500,25800,25800,25800,25800,0
20240627,165000,822183500,25800,25800,25800,25800,0
20240627,164900,822183500,25800,25800,25800,25800,0
20240627,164800,822183500,25800,25800,25800,25800,0
20240627,164700,822183500,25800,25800,25800,25800,0
20240627,164600,822183500,25800,25800,25800,25800,0
20240627,164500,822183500,25800,25800,25800,25800,0
20240627,164400,822183500,25800,25800,25800,25800,0
20240627,164300,822183500,25800,25800,25800,25800,0
20240627,164200,822183500,25800,25800,25800,25800,0
20240627,164100,822183500,25800,25800,25800,25800,0
20240627,164000,822183500,25800,25800,25800,25800,0
20240627,163900,822183500,25800,25800,25800,25800,0
20240627,163800,822183500,25800,25800,25800,25800,525
20240627,163700,822183500,25800,25800,25800,25800,0
20240627,163600,822183500,25800,25800,25800,25800,0
20240627,163500,822183500,25800,25800,25800,25800,0
20240627,163400,822183500,25800,25800,25800,25800,0
20240627,163300,822183500,25800,25800,25800,25800,0
20240627,163200,822183500,25800,25800,25800,25800,0
20240627,163100,822183500,25800,25800,25800,25800,0
20240627,163000,822183500,25800,25800,25800,25800,0
20240627,162900,822183500,25800,25800,25800,25800,0
20240627,162800,822183500,25800,25800,25800,25800,0
20240627,162700,822183500,25800,25800,25800,25800,0
20240627,162600,822183500,25800,25800,25800,25800,0
20240627,162500,822183500,25800,25800,25800,25800,0
20240627,162400,822183500,25800,25800,25800,25800,0
20240627,162300,822183500,25800,25800,25800,25800,0
20240627,162200,822183500,25800,25800,25800,25800,0
20240627,162100,822183500,25800,25800,25800,25800,0
20240627,162000,822183500,25800,25800,25800,25800,0
20240627,161900,822183500,25800,25800,25800,25800,0
20240627,161800,822183500,25800,25800,25800,25800,0
20240627,161700,822183500,25800,25800,25800,25800,0
20240627,161600,822183500,25800,25800,25800,25800,0
20240627,161500,822183500,25800,25800,25800,25800,0
20240627,161400,822183500,25800,25800,25800,25800,0
20240627,161300,822183500,25800,25800,25800,25800,0
20240627,161200,822183500,25800,25800,25800,25800,0
20240627,161100,822183500,25800,25800,25800,25800,0
20240627,161000,822183500,25800,25800,25800,25800,0
20240627,160900,822183500,25800,25800,25800,25800,0
20240627,160800,822183500,25800,25800,25800,25800,525
20240627,160700,822183500,25800,25800,25800,25800,0
20240627,160600,822183500,25800,25800,25800,25800,0
20240627,160500,822183500,25800,25800,25800,25800,0
20240627,160400,822183500,25800,25800,25800,25800,0
20240627,160300,822183500,25800,25800,25800,25800,0
20240627,160200,822183500,25800,25800,25800,25800,0
20240627,160100,822183500,25800,25800,25800,25800,0
20240627,160000,822183500,25800,25800,25800,25800,0
20240627,155900,822183500,25800,25800,25800,25800,0
20240627,155800,822183500,25800,25800,25800,25800,0
20240627,155700,822183500,25800,25800,25800,25800,0
20240627,155600,822183500,25800,25800,25800,25800,0
20240627,155500,822183500,25800,25800,25800,25800,0
20240627,155400,822183500,25800,25800,25800,25800,0
20240627,155300,822183500,25800,25800,25800,25800,0
20240627,155200,822183500,25800,25800,25800,25800,0
20240627,155100,822183500,25800,25800,25800,25800,0
20240627,155000,822183500,25800,25800,25800,25800,0
20240627,154900,822183500,25800,25800,25800,25800,0
20240627,154800,822183500,25800,25800,25800,25800,0
20240627,154700,822183500,25800,25800,25800,25800,0
20240627,154600,822183500,25800,25800,25800,25800,0
20240627,154500,822183500,25800,25800,25800,25800,0
20240627,154400,822183500,25800,25800,25800,25800,0
20240627,154300,822183500,25800,25800,25800,25800,0
20240627,154200,822183500,25800,25800,25800,25800,0
20240627,154100,822183500,25800,25800,25800,25800,0
20240627,154000,822183500,25800,25800,25800,25800,0
20240627,153900,822183500,25800,25800,25800,25800,0
20240627,153800,822183500,25800,25800,25800,25800,525
20240627,153700,822183500,25800,25800,25800,25800,0
20240627,153600,822183500,25800,25800,25800,25800,0
20240627,153500,822183500,25800,25800,25800,25800,0
20240627,153400,822183500,25800,25800,25800,25800,0
20240627,153300,822183500,25800,25800,25800,25800,0
20240627,153200,822183500,25800,25800,25800,25800,0
20240627,153100,822183500,25800,25800,25800,25800,0
20240627,153000,822183500,25800,25800,25800,25800,525
20240627,152900,808638500,25950,25950,25950,25950,0
20240627,152800,808638500,25950,25950,25950,25950,0
20240627,152700,808638500,25950,25950,25950,25950,0
20240627,152600,808638500,25950,25950,25950,25950,0
20240627,152500,808638500,25950,25950,25950,25950,0
20240627,152400,808638500,25950,25950,25950,25950,0
20240627,152300,808638500,25950,25950,25950,25950,0
20240627,152200,808638500,25950,25950,25950,25950,0
20240627,152100,808638500,25950,25950,25950,25950,0
20240627,152000,808638500,25950,25950,25950,25950,0
20240627,151900,808638500,25950,25900,25950,25900,122
20240627,151800,805474800,25900,25800,25900,25800,24
20240627,151700,804855000,25800,25850,25850,25800,20
20240627,151600,804338300,25800,25800,25850,25800,227
20240627,151500,798481050,25850,25800,25850,25800,139
20240627,151400,794893150,25800,25800,25850,25800,143
20240627,151300,791197600,25850,25800,25850,25800,28
20240627,151200,790474850,25800,25800,25850,25800,31
20240627,151100,789674800,25800,25800,25900,25800,64
20240627,151000,788020150,25800,25850,25850,25800,21
20240627,150900,787478300,25800,25850,25850,25800,32
20240627,150800,786652450,25850,25850,25850,25800,21
20240627,150700,786110450,25850,25850,25850,25800,33
20240627,150600,785258700,25800,25850,25850,25800,33
20240627,150500,784407000,25800,25850,25850,25800,29
20240627,150400,783658000,25850,25800,25850,25800,87
20240627,150300,781410650,25800,25850,25850,25800,152
20240627,150200,777483700,25800,25800,25850,25800,29
20240627,150100,776735000,25800,25800,25850,25800,107
20240627,150000,773970050,25800,25800,25800,25800,25
20240627,145900,773325050,25800,25800,25850,25800,52
20240627,145800,771982200,25800,25850,25850,25800,30
20240627,145700,771207700,25800,25800,25850,25800,47
20240627,145600,769994050,25800,25800,25800,25800,0
20240627,145500,769994050,25800,25800,25800,25800,280
20240627,145400,762770050,25800,25750,25800,25750,113
20240627,145300,759857550,25700,25700,25700,25700,5
20240627,145200,759729050,25700,25700,25700,25700,0
20240627,145100,759729050,25700,25700,25700,25700,34
20240627,145000,758855250,25700,25700,25700,25700,10
20240627,144900,758598250,25750,25750,25750,25750,0
20240627,144800,758598250,25750,25750,25750,25750,5
20240627,144700,758469500,25700,25750,25750,25700,6
20240627,144600,758315250,25750,25750,25750,25750,140
20240627,144500,754710250,25750,25750,25750,25750,0
20240627,144400,754710250,25750,25750,25750,25750,6
20240627,144300,754555750,25800,25800,25800,25800,0
20240627,144200,754555750,25800,25800,25800,25800,85
20240627,144100,752362750,25800,25800,25800,25800,1
20240627,144000,752336950,25750,25800,25800,25750,6
20240627,143900,752182400,25750,25750,25750,25750,0
20240627,143800,752182400,25750,25750,25750,25750,0
20240627,143700,752182400,25750,25750,25750,25750,0
20240627,143600,752182400,25750,25750,25750,25750,5
20240627,143500,752053650,25750,25750,25750,25750,1
20240627,143400,752027900,25750,25750,25750,25750,19
20240627,143300,751538650,25700,25700,25700,25700,6
20240627,143200,751384450,25750,25750,25750,25750,17
20240627,143100,750946700,25700,25700,25700,25700,39
20240627,143000,749944400,25700,25650,25700,25650,24
20240627,142900,749328750,25650,25750,25750,25650,619
20240627,142800,733437900,25700,25750,25750,25700,144
20240627,142700,729732300,25750,25750,25750,25750,5
20240627,142600,729603550,25800,25800,25800,25800,0
20240627,142500,729603550,25800,25800,25800,25800,1
20240627,142400,729577750,25750,25750,25750,25750,0
20240627,142300,729577750,25750,25750,25750,25750,6
20240627,142200,729423250,25750,25750,25750,25750,2
20240627,142100,729371750,25750,25750,25750,25750,23
20240627,142000,728779500,25750,25750,25750,25750,21
20240627,141900,728238750,25750,25750,25750,25750,6
20240627,141800,728084250,25750,25750,25750,25750,3
20240627,141700,728007000,25750,25750,25750,25750,165
20240627,141600,723758250,25700,25750,25750,25700,8
20240627,141500,723552450,25750,25700,25750,25700,201
20240627,141400,718381200,25750,25750,25750,25750,18
20240627,141300,717917700,25750,25750,25750,25750,0
20240627,141200,717917700,25750,25750,25750,25750,127
20240627,141100,714647450,25700,25700,25700,25700,64
20240627,141000,713002650,25750,25800,25800,25750,10
20240627,140900,712745100,25750,25800,25800,25750,11
20240627,140800,712461600,25800,25800,25800,25800,3
20240627,140700,712384200,25750,25750,25750,25750,40
20240627,140600,711354200,25700,25700,25700,25700,0
20240627,140500,711354200,25700,25700,25700,25700,205
20240627,140400,706085700,25700,25700,25700,25700,1
20240627,140300,706060000,25700,25800,25800,25650,2148
20240627,140200,650761600,25850,25850,25850,25850,53
20240627,140100,649391550,25850,25850,25850,25850,2
20240627,140000,649339850,25900,25900,25900,25900,0
20240627,135900,649339850,25900,25850,25900,25850,16
20240627,135800,648925750,25900,25900,25900,25900,50
20240627,135700,647630750,25850,25850,25850,25850,29
20240627,135600,646881100,25900,25950,25950,25900,5
20240627,135500,646751550,26000,26000,26000,26000,1
20240627,135400,646725550,26000,26000,26000,26000,0
20240627,135300,646725550,26000,25850,26000,25850,245
20240627,135200,640362700,25950,25950,25950,25950,0
20240627,135100,640362700,25950,25950,25950,25950,41
20240627,135000,639298750,25900,25900,25900,25900,8
20240627,134900,639091550,25850,25850,25850,25850,5
20240627,134800,638962300,25900,25900,25900,25900,34
20240627,134700,638081700,25850,25850,25850,25850,4
20240627,134600,637978300,25850,25850,25850,25850,5
20240627,134500,637849050,25850,25900,25900,25850,6
20240627,134400,637693700,25900,25900,25900,25900,1
20240627,134300,637667800,25800,25800,25800,25800,0
20240627,134200,637667800,25800,25800,25800,25800,0
20240627,134100,637667800,25800,25850,25850,25800,1006
20240627,134000,611712050,25850,25850,25850,25850,2
20240627,133900,611660350,25800,25850,25850,25800,505
20240627,133800,598606350,25850,25850,25850,25850,66
20240627,133700,596900250,25850,25850,25850,25850,0
20240627,133600,596900250,25850,25900,25900,25850,288
20240627,133500,589443450,25900,25900,25900,25900,5
20240627,133400,589313950,25900,25900,25900,25900,0
20240627,133300,589313950,25900,25900,25900,25900,0
20240627,133200,589313950,25900,25900,25900,25900,5
20240627,133100,589184450,25950,25950,25950,25950,0
20240627,133000,589184450,25950,25950,25950,25950,0
20240627,132900,589184450,25950,26000,26000,25950,564
20240627,132800,574544450,26050,26050,26050,26050,47
20240627,132700,573320100,26000,26000,26000,26000,0
20240627,132600,573320100,26000,26000,26000,26000,0
20240627,132500,573320100,26000,26000,26000,26000,49
20240627,132400,572046100,26000,26000,26000,26000,143
20240627,132300,568328100,26000,26000,26000,26000,1
20240627,132200,568302100,25950,25950,25950,25950,151
20240627,132100,564383650,25900,25900,25900,25900,6
20240627,132000,564228250,25900,25900,25900,25900,0
20240627,131900,564228250,25900,25900,25900,25900,0
20240627,131800,564228250,25900,25900,25900,25900,36
20240627,131700,563295850,25900,25900,25900,25900,0
20240627,131600,563295850,25900,25900,25900,25900,0
20240627,131500,563295850,25900,25900,25900,25900,11
20240627,131400,563010950,25900,25900,25900,25900,6
20240627,131300,562855550,25900,25900,25900,25900,0
20240627,131200,562855550,25900,25900,25900,25900,0
20240627,131100,562855550,25900,25900,25900,25900,52
20240627,131000,561508750,25950,25950,25950,25950,1
20240627,130900,561482800,25950,25950,25950,25950,1
20240627,130800,561456850,25900,25900,25900,25900,38
20240627,130700,560472650,25900,25900,25900,25900,0
20240627,130600,560472650,25900,25850,25900,25850,4
20240627,130500,560369150,25900,25900,25900,25900,1
20240627,130400,560343250,25850,25850,25850,25850,6
20240627,130300,560188150,25850,25850,25850,25800,92
20240627,130200,557812400,25850,25900,25900,25850,126
20240627,130100,554553500,25850,25850,25850,25850,0
20240627,130000,554553500,25850,25850,25850,25850,11
20240627,125900,554269150,25850,25850,25850,25850,0
20240627,125800,554269150,25850,25850,25850,25850,5
20240627,125700,554139900,25900,25900,25900,25900,0
20240627,125600,554139900,25900,25900,25900,25900,0
20240627,125500,554139900,25900,25900,25900,25900,0
20240627,125400,554139900,25900,25850,25900,25850,15
20240627,125300,553751850,25900,25900,25900,25900,0
20240627,125200,553751850,25900,25900,25900,25900,0
20240627,125100,553751850,25900,25850,25900,25800,359
20240627,125000,544482450,25900,25850,25900,25850,8
20240627,124900,544275550,25850,25850,25850,25850,436
20240627,124800,533004950,25850,25850,25850,25850,6
20240627,124700,532849850,25800,25800,25800,25800,5
20240627,124600,532720850,25850,25850,25850,25850,77
20240627,124500,530730400,25800,25800,25800,25800,61
20240627,124400,529156600,25850,25850,25850,25800,41
20240627,124300,528097000,25850,25850,25850,25850,0
20240627,124200,528097000,25850,25850,25850,25850,5
20240627,124100,527967750,25800,25800,25800,25800,0
20240627,124000,527967750,25800,25800,25800,25800,6
20240627,123900,527812950,25850,25850,25850,25850,252
20240627,123800,521298750,25800,25800,25800,25800,1
20240627,123700,521272950,25800,25800,25800,25800,6
20240627,123600,521118150,25750,25750,25750,25750,0
20240627,123500,521118150,25750,25750,25750,25750,0
20240627,123400,521118150,25750,25800,25800,25750,130
20240627,123300,517767950,25800,25800,25800,25800,7
20240627,123200,517587350,25800,25800,25800,25800,4
20240627,123100,517484150,25800,25800,25800,25800,0
20240627,123000,517484150,25800,25850,25850,25800,52
20240627,122900,516140250,25850,25800,25850,25800,11
20240627,122800,515856400,25850,25800,25850,25800,33
20240627,122700,515003400,25850,25750,25850,25650,1277
20240627,122600,482192550,25800,25850,25850,25800,43
20240627,122500,481083100,25850,25850,25850,25850,5
20240627,122400,480953850,25800,25800,25800,25800,0
20240627,122300,480953850,25800,25800,25800,25800,11
20240627,122200,480670050,25800,25800,25800,25800,7
20240627,122100,480489450,25800,25800,25800,25800,0
20240627,122000,480489450,25800,25800,25800,25800,0
20240627,121900,480489450,25800,25800,25800,25800,7
20240627,121800,480308850,25800,25800,25800,25800,0
20240627,121700,480308850,25800,25800,25800,25800,0
20240627,121600,480308850,25800,25800,25800,25800,5
20240627,121500,480179850,25800,25800,25800,25800,13
20240627,121400,479844450,25800,25800,25800,25800,5
20240627,121300,479715450,25850,25800,25850,25800,30
20240627,121200,478941200,25800,25800,25800,25800,0
20240627,121100,478941200,25800,25800,25800,25800,19
20240627,121000,478451000,25750,25750,25750,25750,287
20240627,120900,471060750,25750,25750,25750,25750,7
20240627,120800,470880500,25750,25800,25800,25750,307
20240627,120700,462972400,25800,25800,25800,25800,55
20240627,120600,461553400,25800,25800,25800,25800,6
20240627,120500,461398600,25800,25800,25800,25800,0
20240627,120400,461398600,25800,25800,25800,25800,0
20240627,120300,461398600,25800,25800,25800,25800,6
20240627,120200,461243800,25850,25850,25850,25850,5
20240627,120100,461114550,25850,25850,25850,25850,2
20240627,120000,461062850,25800,25800,25800,25800,0
20240627,115900,461062850,25800,25850,25850,25800,10
20240627,115800,460804750,26000,26000,26000,26000,1
20240627,115700,460778750,25800,25850,25850,25800,302
20240627,115600,452983850,25850,25850,25900,25850,9
20240627,115500,452751100,25850,25850,25850,25850,0
20240627,115400,452751100,25850,25850,25850,25850,0
20240627,115300,452751100,25850,25850,25850,25850,0
20240627,115200,452751100,25850,25850,25850,25850,7
20240627,115100,452570150,25850,25850,25850,25850,0
20240627,115000,452570150,25850,25850,25850,25850,6
20240627,114900,452415050,26000,26000,26000,26000,0
20240627,114800,452415050,26000,26000,26000,26000,0
20240627,114700,452415050,26000,26000,26000,26000,1
20240627,114600,452389050,25850,25850,25850,25850,1
20240627,114500,452363200,25850,25850,25850,25850,6
20240627,114400,452208100,25850,25850,25850,25850,0
20240627,114300,452208100,25850,25900,25900,25850,740
20240627,114200,433073350,25900,25900,25900,25900,5
20240627,114100,432943850,25900,25900,25900,25900,0
20240627,114000,432943850,25900,25900,25900,25900,1
20240627,113900,432917950,25950,26000,26000,25850,140
20240627,113800,429294400,26050,26050,26050,26050,10
20240627,113700,429033900,26000,26000,26000,26000,0
20240627,113600,429033900,26000,26050,26050,26000,34
20240627,113500,428148250,25900,26000,26000,25900,157
20240627,113400,424067100,26000,26000,26000,26000,125
20240627,113300,420817100,26000,26000,26000,26000,0
20240627,113200,420817100,26000,26000,26000,26000,15
20240627,113100,420427100,26000,26000,26000,26000,0
20240627,113000,420427100,26000,26000,26000,26000,1
20240627,112900,420401100,26050,26050,26050,26050,5
20240627,112800,420270850,26100,26050,26100,26050,21
20240627,112700,419723750,26050,26050,26050,26050,1
20240627,112600,419697700,26000,26000,26000,26000,0
20240627,112500,419697700,26000,26000,26000,26000,39
20240627,112400,418683700,26000,26000,26000,26000,0
20240627,112300,418683700,26000,26000,26000,26000,1
20240627,112200,418657700,26000,26050,26050,26000,5
20240627,112100,418527500,26100,26100,26100,26100,32
20240627,112000,417692300,26000,26000,26000,26000,0
20240627,111900,417692300,26000,26000,26000,26000,5
20240627,111800,417562300,26100,26100,26100,26100,20
20240627,111700,417040300,26000,26000,26000,26000,70
20240627,111600,415220300,26050,26050,26050,26050,0
20240627,111500,415220300,26050,26050,26050,26050,5
20240627,111400,415090050,26100,26100,26100,26100,0
20240627,111300,415090050,26100,26100,26100,26100,1
20240627,111200,415063950,26050,26000,26050,26000,106
20240627,111100,412302950,26100,26100,26100,26100,0
20240627,111000,412302950,26100,26100,26100,26100,1
20240627,110900,412276850,26050,26000,26050,26000,619
20240627,110800,396182100,25900,25900,25900,25900,9
20240627,110700,395949000,25900,25900,26000,25900,325
20240627,110600,387521700,25900,26000,26000,25900,104
20240627,110500,384827550,25950,25950,25950,25950,10
20240627,110400,384568050,25900,25950,25950,25900,206
20240627,110300,379229400,25950,25950,25950,25950,0
20240627,110200,379229400,25950,25950,25950,25950,0
20240627,110100,379229400,25950,25950,25950,25950,7
20240627,110000,379047750,25950,25950,26000,25950,7
20240627,105900,378866050,25950,25950,25950,25950,30
20240627,105800,378087550,25900,25950,25950,25900,147
20240627,105700,374279950,26000,25950,26000,25950,3
20240627,105600,374202000,25950,25950,25950,25950,1
20240627,105500,374176050,26000,25900,26000,25850,23
20240627,105400,373580300,25850,25900,25950,25850,311
20240627,105300,365515450,25900,25900,25900,25900,76
20240627,105200,363547050,25900,25900,25900,25900,3
20240627,105100,363469350,25900,25900,25900,25900,8
20240627,105000,363262150,25900,25900,25900,25900,1
20240627,104900,363236250,25850,25900,25900,25850,101
20240627,104800,360620400,25900,25900,25900,25900,202
20240627,104700,355388600,25950,25950,25950,25950,7
20240627,104600,355206950,26050,25950,26050,25950,40
20240627,104500,354165050,25950,25950,25950,25950,1
20240627,104400,354139100,25900,25900,25900,25900,6
20240627,104300,353983700,25900,26000,26050,25900,13
20240627,104200,353645600,26000,26000,26000,26000,2
20240627,104100,353593600,26000,25900,26000,25900,5
20240627,104000,353463700,25900,25900,25900,25900,6
20240627,103900,353308300,25900,25900,26050,25900,3
20240627,103800,353230450,25850,25850,25850,25850,101
20240627,103700,350619600,25850,25850,26050,25850,367
20240627,103600,341132450,25950,25950,25950,25850,12
20240627,103500,340821150,25950,25950,25950,25850,15
20240627,103400,340432000,25850,25800,25950,25800,28
20240627,103300,339706550,25800,25850,25850,25800,64
20240627,103200,338053350,25850,25850,25850,25850,1
20240627,103100,338027500,25850,25900,25900,25850,101
20240627,103000,335412800,25900,25900,25900,25900,8
20240627,102900,335205600,25950,25950,25950,25950,18
20240627,102800,334738500,25950,25900,26000,25900,18
20240627,102700,334271900,25900,26100,26150,25900,4
20240627,102600,334167600,25900,26050,26050,25700,1465
20240627,102500,296285200,26050,26050,26050,26050,119
20240627,102400,293185250,26050,26050,26050,26050,1
20240627,102300,293159200,26050,26150,26250,26050,664
20240627,102200,275765750,26150,26100,26150,26100,68
20240627,102100,273990550,26150,26150,26150,26150,29
20240627,102000,273232200,26150,26200,26200,26150,11
20240627,101900,272944400,26200,26200,26200,26200,1
20240627,101800,272918200,26200,26200,26200,26200,7
20240627,101700,272734800,26200,26200,26200,26100,6
20240627,101600,272577850,26100,26200,26200,26100,17
20240627,101500,272133150,26200,26150,26200,26150,11
20240627,101400,271845450,26200,26100,26200,26100,65
20240627,101300,270148150,26150,26150,26150,26150,301
20240627,101200,262277000,26050,26050,26050,26050,0
20240627,101100,262277000,26050,26050,26050,26050,31
20240627,101000,261469450,26100,26100,26100,26100,20
20240627,100900,260947450,26150,26150,26150,26150,0
20240627,100800,260947450,26150,26100,26150,26100,71
20240627,100700,259092850,26100,26050,26100,26050,57
20240627,100600,257606000,26100,26100,26100,26100,0
20240627,100500,257606000,26100,26100,26100,26100,16
20240627,100400,257188400,26150,26150,26150,26150,1
20240627,100300,257162250,26050,26050,26050,26050,44
20240627,100200,256016050,26050,26050,26050,26050,0
20240627,100100,256016050,26050,26050,26050,26050,0
20240627,100000,256016050,26050,26050,26050,26050,1
20240627,095900,255990000,26050,26150,26150,26050,70
20240627,095800,254165100,26050,26050,26050,26050,1
20240627,095700,254139050,26050,26050,26050,26050,0
20240627,095600,254139050,26050,26150,26150,26050,6
20240627,095500,253982650,26150,26050,26150,26050,75
20240627,095400,252021500,26150,26050,26150,26050,59
20240627,095300,250480050,26050,25900,26050,25900,213
20240627,095200,244936050,25900,25900,25900,25900,11
20240627,095100,244651150,25900,25900,25900,25900,31
20240627,095000,243848250,26050,26050,26050,26050,192
20240627,094900,238846650,26000,25900,26000,25850,101
20240627,094800,236226050,26000,26000,26000,26000,100
20240627,094700,233626050,25850,25850,25850,25850,0
20240627,094600,233626050,25850,25850,25850,25850,6
20240627,094500,233470950,25850,25850,25850,25850,0
20240627,094400,233470950,25850,25950,26000,25800,13
20240627,094300,233134700,25800,25850,25950,25800,88
20240627,094200,230863300,25850,25900,25900,25850,149
20240627,094100,227009250,25900,25900,25900,25850,1171
20240627,094000,196738200,25950,25950,25950,25950,16
20240627,093900,196323000,25800,25950,25950,25800,791
20240627,093800,175873100,26000,26000,26000,26000,0
20240627,093700,175873100,26000,26000,26000,25950,20
20240627,093600,175353400,26000,26100,26100,26000,102
20240627,093500,172701200,26100,26100,26100,26100,2
20240627,093400,172649000,26100,26100,26100,26100,0
20240627,093300,172649000,26100,26100,26100,26100,0
20240627,093200,172649000,26100,26100,26100,26100,0
20240627,093100,172649000,26100,25900,26100,25900,37
20240627,093000,171690500,25900,25900,25900,25900,2
20240627,092900,171638700,25900,25950,25950,25900,62
20240627,092800,170032350,25950,25950,25950,25950,91
20240627,092700,167670900,25950,26000,26000,25950,148
20240627,092600,163827900,26000,26000,26000,26000,64
20240627,092500,162163900,26000,26100,26100,26000,290
20240627,092400,154620500,26100,26100,26100,26100,0
20240627,092300,154620500,26100,26150,26150,26100,198
20240627,092200,149452300,26100,26200,26200,26100,114
20240627,092100,146473150,26200,26150,26200,26150,142
20240627,092000,142754850,26400,26150,26400,26150,13
20240627,091900,142412950,26000,26200,26300,26000,1715
20240627,091800,97687950,26200,26200,26200,26200,10
20240627,091700,97425950,26200,26200,26200,26200,1
20240627,091600,97399750,26400,26400,26400,26400,5
20240627,091500,97267750,26200,26400,26400,26200,105
20240627,091400,94496750,26400,26400,26400,26400,1
20240627,091300,94470350,26350,26350,26400,26350,219
20240627,091200,88699650,26350,26350,26350,26350,46
20240627,091100,87487550,26150,26300,26300,26150,118
20240627,091000,84401700,26150,26150,26150,26150,28
20240627,090900,83669500,26150,26150,26150,26150,152
20240627,090800,79694700,26150,26150,26150,26150,2
20240627,090700,79642400,26350,26100,26350,26100,5
20240627,090600,79511050,26300,26100,26300,26100,57
20240627,090500,78015150,26050,26150,26150,26050,146
20240627,090400,74205900,26350,26200,26350,26000,361
20240627,090300,64772800,26050,26150,26200,26050,372
20240627,090200,55065800,26300,26450,26450,26100,1066
20240627,090100,27049000,26500,26400,26500,26400,75
20240627,090000,25061900,26500,26550,26600,26400,945