stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,214700,1273564100,25950,25950,25950,25950,1157
20240628,214600,1273564100,25950,25950,25950,25950,0
20240628,214500,1273564100,25950,25950,25950,25950,0
20240628,214400,1273564100,25950,25950,25950,25950,0
20240628,214300,1273564100,25950,25950,25950,25950,0
20240628,214200,1273564100,25950,25950,25950,25950,0
20240628,214100,1273564100,25950,25950,25950,25950,0
20240628,214000,1273564100,25950,25950,25950,25950,0
20240628,213900,1273564100,25950,25950,25950,25950,0
20240628,213800,1273564100,25950,25950,25950,25950,0
20240628,213700,1273564100,25950,25950,25950,25950,0
20240628,213600,1273564100,25950,25950,25950,25950,0
20240628,213500,1273564100,25950,25950,25950,25950,0
20240628,213400,1273564100,25950,25950,25950,25950,0
20240628,213300,1273564100,25950,25950,25950,25950,0
20240628,213200,1273564100,25950,25950,25950,25950,0
20240628,213100,1273564100,25950,25950,25950,25950,0
20240628,213000,1273564100,25950,25950,25950,25950,0
20240628,212900,1273564100,25950,25950,25950,25950,0
20240628,212800,1273564100,25950,25950,25950,25950,0
20240628,212700,1273564100,25950,25950,25950,25950,0
20240628,212600,1273564100,25950,25950,25950,25950,0
20240628,212500,1273564100,25950,25950,25950,25950,0
20240628,212400,1273564100,25950,25950,25950,25950,0
20240628,212300,1273564100,25950,25950,25950,25950,0
20240628,212200,1273564100,25950,25950,25950,25950,0
20240628,212100,1273564100,25950,25950,25950,25950,0
20240628,212000,1273564100,25950,25950,25950,25950,0
20240628,211900,1273564100,25950,25950,25950,25950,0
20240628,211800,1273564100,25950,25950,25950,25950,0
20240628,211700,1273564100,25950,25950,25950,25950,1157
20240628,211600,1273564100,25950,25950,25950,25950,0
20240628,211500,1273564100,25950,25950,25950,25950,0
20240628,211400,1273564100,25950,25950,25950,25950,0
20240628,211300,1273564100,25950,25950,25950,25950,0
20240628,211200,1273564100,25950,25950,25950,25950,0
20240628,211100,1273564100,25950,25950,25950,25950,0
20240628,211000,1273564100,25950,25950,25950,25950,0
20240628,210900,1273564100,25950,25950,25950,25950,0
20240628,210800,1273564100,25950,25950,25950,25950,0
20240628,210700,1273564100,25950,25950,25950,25950,0
20240628,210600,1273564100,25950,25950,25950,25950,0
20240628,210500,1273564100,25950,25950,25950,25950,0
20240628,210400,1273564100,25950,25950,25950,25950,0
20240628,210300,1273564100,25950,25950,25950,25950,0
20240628,210200,1273564100,25950,25950,25950,25950,0
20240628,210100,1273564100,25950,25950,25950,25950,0
20240628,210000,1273564100,25950,25950,25950,25950,0
20240628,205900,1273564100,25950,25950,25950,25950,0
20240628,205800,1273564100,25950,25950,25950,25950,0
20240628,205700,1273564100,25950,25950,25950,25950,0
20240628,205600,1273564100,25950,25950,25950,25950,0
20240628,205500,1273564100,25950,25950,25950,25950,0
20240628,205400,1273564100,25950,25950,25950,25950,0
20240628,205300,1273564100,25950,25950,25950,25950,0
20240628,205200,1273564100,25950,25950,25950,25950,0
20240628,205100,1273564100,25950,25950,25950,25950,0
20240628,205000,1273564100,25950,25950,25950,25950,0
20240628,204900,1273564100,25950,25950,25950,25950,0
20240628,204800,1273564100,25950,25950,25950,25950,0
20240628,204700,1273564100,25950,25950,25950,25950,1157
20240628,204600,1273564100,25950,25950,25950,25950,0
20240628,204500,1273564100,25950,25950,25950,25950,0
20240628,204400,1273564100,25950,25950,25950,25950,0
20240628,204300,1273564100,25950,25950,25950,25950,0
20240628,204200,1273564100,25950,25950,25950,25950,0
20240628,204100,1273564100,25950,25950,25950,25950,0
20240628,204000,1273564100,25950,25950,25950,25950,0
20240628,203900,1273564100,25950,25950,25950,25950,0
20240628,203800,1273564100,25950,25950,25950,25950,0
20240628,203700,1273564100,25950,25950,25950,25950,0
20240628,203600,1273564100,25950,25950,25950,25950,0
20240628,203500,1273564100,25950,25950,25950,25950,0
20240628,203400,1273564100,25950,25950,25950,25950,0
20240628,203300,1273564100,25950,25950,25950,25950,0
20240628,203200,1273564100,25950,25950,25950,25950,0
20240628,203100,1273564100,25950,25950,25950,25950,0
20240628,203000,1273564100,25950,25950,25950,25950,0
20240628,202900,1273564100,25950,25950,25950,25950,0
20240628,202800,1273564100,25950,25950,25950,25950,0
20240628,202700,1273564100,25950,25950,25950,25950,0
20240628,202600,1273564100,25950,25950,25950,25950,0
20240628,202500,1273564100,25950,25950,25950,25950,0
20240628,202400,1273564100,25950,25950,25950,25950,0
20240628,202300,1273564100,25950,25950,25950,25950,0
20240628,202200,1273564100,25950,25950,25950,25950,0
20240628,202100,1273564100,25950,25950,25950,25950,0
20240628,202000,1273564100,25950,25950,25950,25950,0
20240628,201900,1273564100,25950,25950,25950,25950,0
20240628,201800,1273564100,25950,25950,25950,25950,0
20240628,201700,1273564100,25950,25950,25950,25950,1157
20240628,201600,1273564100,25950,25950,25950,25950,0
20240628,201500,1273564100,25950,25950,25950,25950,0
20240628,201400,1273564100,25950,25950,25950,25950,0
20240628,201300,1273564100,25950,25950,25950,25950,0
20240628,201200,1273564100,25950,25950,25950,25950,0
20240628,201100,1273564100,25950,25950,25950,25950,0
20240628,201000,1273564100,25950,25950,25950,25950,0
20240628,200900,1273564100,25950,25950,25950,25950,0
20240628,200800,1273564100,25950,25950,25950,25950,0
20240628,200700,1273564100,25950,25950,25950,25950,0
20240628,200600,1273564100,25950,25950,25950,25950,0
20240628,200500,1273564100,25950,25950,25950,25950,0
20240628,200400,1273564100,25950,25950,25950,25950,0
20240628,200300,1273564100,25950,25950,25950,25950,0
20240628,200200,1273564100,25950,25950,25950,25950,0
20240628,200100,1273564100,25950,25950,25950,25950,0
20240628,200000,1273564100,25950,25950,25950,25950,0
20240628,195900,1273564100,25950,25950,25950,25950,0
20240628,195800,1273564100,25950,25950,25950,25950,0
20240628,195700,1273564100,25950,25950,25950,25950,0
20240628,195600,1273564100,25950,25950,25950,25950,0
20240628,195500,1273564100,25950,25950,25950,25950,0
20240628,195400,1273564100,25950,25950,25950,25950,0
20240628,195300,1273564100,25950,25950,25950,25950,0
20240628,195200,1273564100,25950,25950,25950,25950,0
20240628,195100,1273564100,25950,25950,25950,25950,0
20240628,195000,1273564100,25950,25950,25950,25950,0
20240628,194900,1273564100,25950,25950,25950,25950,0
20240628,194800,1273564100,25950,25950,25950,25950,0
20240628,194700,1273564100,25950,25950,25950,25950,1157
20240628,194600,1273564100,25950,25950,25950,25950,0
20240628,194500,1273564100,25950,25950,25950,25950,0
20240628,194400,1273564100,25950,25950,25950,25950,0
20240628,194300,1273564100,25950,25950,25950,25950,0
20240628,194200,1273564100,25950,25950,25950,25950,0
20240628,194100,1273564100,25950,25950,25950,25950,0
20240628,194000,1273564100,25950,25950,25950,25950,0
20240628,193900,1273564100,25950,25950,25950,25950,0
20240628,193800,1273564100,25950,25950,25950,25950,0
20240628,193700,1273564100,25950,25950,25950,25950,0
20240628,193600,1273564100,25950,25950,25950,25950,0
20240628,193500,1273564100,25950,25950,25950,25950,0
20240628,193400,1273564100,25950,25950,25950,25950,0
20240628,193300,1273564100,25950,25950,25950,25950,0
20240628,193200,1273564100,25950,25950,25950,25950,0
20240628,193100,1273564100,25950,25950,25950,25950,0
20240628,193000,1273564100,25950,25950,25950,25950,0
20240628,192900,1273564100,25950,25950,25950,25950,0
20240628,192800,1273564100,25950,25950,25950,25950,0
20240628,192700,1273564100,25950,25950,25950,25950,0
20240628,192600,1273564100,25950,25950,25950,25950,0
20240628,192500,1273564100,25950,25950,25950,25950,0
20240628,192400,1273564100,25950,25950,25950,25950,0
20240628,192300,1273564100,25950,25950,25950,25950,0
20240628,192200,1273564100,25950,25950,25950,25950,0
20240628,192100,1273564100,25950,25950,25950,25950,0
20240628,192000,1273564100,25950,25950,25950,25950,0
20240628,191900,1273564100,25950,25950,25950,25950,0
20240628,191800,1273564100,25950,25950,25950,25950,0
20240628,191700,1273564100,25950,25950,25950,25950,1157
20240628,191600,1273564100,25950,25950,25950,25950,0
20240628,191500,1273564100,25950,25950,25950,25950,0
20240628,191400,1273564100,25950,25950,25950,25950,0
20240628,191300,1273564100,25950,25950,25950,25950,0
20240628,191200,1273564100,25950,25950,25950,25950,0
20240628,191100,1273564100,25950,25950,25950,25950,0
20240628,191000,1273564100,25950,25950,25950,25950,0
20240628,190900,1273564100,25950,25950,25950,25950,0
20240628,190800,1273564100,25950,25950,25950,25950,0
20240628,190700,1273564100,25950,25950,25950,25950,0
20240628,190600,1273564100,25950,25950,25950,25950,0
20240628,190500,1273564100,25950,25950,25950,25950,0
20240628,190400,1273564100,25950,25950,25950,25950,0
20240628,190300,1273564100,25950,25950,25950,25950,0
20240628,190200,1273564100,25950,25950,25950,25950,0
20240628,190100,1273564100,25950,25950,25950,25950,0
20240628,190000,1273564100,25950,25950,25950,25950,0
20240628,185900,1273564100,25950,25950,25950,25950,0
20240628,185800,1273564100,25950,25950,25950,25950,0
20240628,185700,1273564100,25950,25950,25950,25950,0
20240628,185600,1273564100,25950,25950,25950,25950,0
20240628,185500,1273564100,25950,25950,25950,25950,0
20240628,185400,1273564100,25950,25950,25950,25950,0
20240628,185300,1273564100,25950,25950,25950,25950,0
20240628,185200,1273564100,25950,25950,25950,25950,0
20240628,185100,1273564100,25950,25950,25950,25950,0
20240628,185000,1273564100,25950,25950,25950,25950,0
20240628,184900,1273564100,25950,25950,25950,25950,0
20240628,184800,1273564100,25950,25950,25950,25950,0
20240628,184700,1273564100,25950,25950,25950,25950,1157
20240628,184600,1273564100,25950,25950,25950,25950,0
20240628,184500,1273564100,25950,25950,25950,25950,0
20240628,184400,1273564100,25950,25950,25950,25950,0
20240628,184300,1273564100,25950,25950,25950,25950,0
20240628,184200,1273564100,25950,25950,25950,25950,0
20240628,184100,1273564100,25950,25950,25950,25950,0
20240628,184000,1273564100,25950,25950,25950,25950,0
20240628,183900,1273564100,25950,25950,25950,25950,0
20240628,183800,1273564100,25950,25950,25950,25950,0
20240628,183700,1273564100,25950,25950,25950,25950,0
20240628,183600,1273564100,25950,25950,25950,25950,0
20240628,183500,1273564100,25950,25950,25950,25950,0
20240628,183400,1273564100,25950,25950,25950,25950,0
20240628,183300,1273564100,25950,25950,25950,25950,0
20240628,183200,1273564100,25950,25950,25950,25950,0
20240628,183100,1273564100,25950,25950,25950,25950,0
20240628,183000,1273564100,25950,25950,25950,25950,0
20240628,182900,1273564100,25950,25950,25950,25950,0
20240628,182800,1273564100,25950,25950,25950,25950,0
20240628,182700,1273564100,25950,25950,25950,25950,0
20240628,182600,1273564100,25950,25950,25950,25950,0
20240628,182500,1273564100,25950,25950,25950,25950,0
20240628,182400,1273564100,25950,25950,25950,25950,0
20240628,182300,1273564100,25950,25950,25950,25950,0
20240628,182200,1273564100,25950,25950,25950,25950,0
20240628,182100,1273564100,25950,25950,25950,25950,0
20240628,182000,1273564100,25950,25950,25950,25950,0
20240628,181900,1273564100,25950,25950,25950,25950,0
20240628,181800,1273564100,25950,25950,25950,25950,0
20240628,181700,1273564100,25950,25950,25950,25950,1157
20240628,181600,1273564100,25950,25950,25950,25950,0
20240628,181500,1273564100,25950,25950,25950,25950,0
20240628,181400,1273564100,25950,25950,25950,25950,0
20240628,181300,1273564100,25950,25950,25950,25950,0
20240628,181200,1273564100,25950,25950,25950,25950,0
20240628,181100,1273564100,25950,25950,25950,25950,0
20240628,181000,1273564100,25950,25950,25950,25950,0
20240628,180900,1273564100,25950,25950,25950,25950,0
20240628,180800,1273564100,25950,25950,25950,25950,0
20240628,180700,1273564100,25950,25950,25950,25950,0
20240628,180600,1273564100,25950,25950,25950,25950,0
20240628,180500,1273564100,25950,25950,25950,25950,0
20240628,180400,1273564100,25950,25950,25950,25950,0
20240628,180300,1273564100,25950,25950,25950,25950,0
20240628,180200,1273564100,25950,25950,25950,25950,0
20240628,180100,1273564100,25950,25950,25950,25950,0
20240628,180000,1273564100,25950,25950,25950,25950,0
20240628,175900,1273564100,25950,25950,25950,25950,0
20240628,175800,1273564100,25950,25950,25950,25950,0
20240628,175700,1273564100,25950,25950,25950,25950,0
20240628,175600,1273564100,25950,25950,25950,25950,0
20240628,175500,1273564100,25950,25950,25950,25950,0
20240628,175400,1273564100,25950,25950,25950,25950,0
20240628,175300,1273564100,25950,25950,25950,25950,0
20240628,175200,1273564100,25950,25950,25950,25950,0
20240628,175100,1273564100,25950,25950,25950,25950,0
20240628,175000,1273564100,25950,25950,25950,25950,0
20240628,174900,1273564100,25950,25950,25950,25950,0
20240628,174800,1273564100,25950,25950,25950,25950,0
20240628,174700,1273564100,25950,25950,25950,25950,1157
20240628,174600,1273564100,25950,25950,25950,25950,0
20240628,174500,1273564100,25950,25950,25950,25950,0
20240628,174400,1273564100,25950,25950,25950,25950,0
20240628,174300,1273564100,25950,25950,25950,25950,0
20240628,174200,1273564100,25950,25950,25950,25950,0
20240628,174100,1273564100,25950,25950,25950,25950,0
20240628,174000,1273564100,25950,25950,25950,25950,0
20240628,173900,1273564100,25950,25950,25950,25950,0
20240628,173800,1273564100,25950,25950,25950,25950,0
20240628,173700,1273564100,25950,25950,25950,25950,0
20240628,173600,1273564100,25950,25950,25950,25950,0
20240628,173500,1273564100,25950,25950,25950,25950,0
20240628,173400,1273564100,25950,25950,25950,25950,0
20240628,173300,1273564100,25950,25950,25950,25950,0
20240628,173200,1273564100,25950,25950,25950,25950,0
20240628,173100,1273564100,25950,25950,25950,25950,0
20240628,173000,1273564100,25950,25950,25950,25950,0
20240628,172900,1273564100,25950,25950,25950,25950,0
20240628,172800,1273564100,25950,25950,25950,25950,0
20240628,172700,1273564100,25950,25950,25950,25950,0
20240628,172600,1273564100,25950,25950,25950,25950,0
20240628,172500,1273564100,25950,25950,25950,25950,0
20240628,172400,1273564100,25950,25950,25950,25950,0
20240628,172300,1273564100,25950,25950,25950,25950,0
20240628,172200,1273564100,25950,25950,25950,25950,0
20240628,172100,1273564100,25950,25950,25950,25950,0
20240628,172000,1273564100,25950,25950,25950,25950,0
20240628,171900,1273564100,25950,25950,25950,25950,0
20240628,171800,1273564100,25950,25950,25950,25950,0
20240628,171700,1273564100,25950,25950,25950,25950,1157
20240628,171600,1273564100,25950,25950,25950,25950,0
20240628,171500,1273564100,25950,25950,25950,25950,0
20240628,171400,1273564100,25950,25950,25950,25950,0
20240628,171300,1273564100,25950,25950,25950,25950,0
20240628,171200,1273564100,25950,25950,25950,25950,0
20240628,171100,1273564100,25950,25950,25950,25950,0
20240628,171000,1273564100,25950,25950,25950,25950,0
20240628,170900,1273564100,25950,25950,25950,25950,0
20240628,170800,1273564100,25950,25950,25950,25950,0
20240628,170700,1273564100,25950,25950,25950,25950,0
20240628,170600,1273564100,25950,25950,25950,25950,0
20240628,170500,1273564100,25950,25950,25950,25950,0
20240628,170400,1273564100,25950,25950,25950,25950,0
20240628,170300,1273564100,25950,25950,25950,25950,0
20240628,170200,1273564100,25950,25950,25950,25950,0
20240628,170100,1273564100,25950,25950,25950,25950,0
20240628,170000,1273564100,25950,25950,25950,25950,0
20240628,165900,1273564100,25950,25950,25950,25950,0
20240628,165800,1273564100,25950,25950,25950,25950,0
20240628,165700,1273564100,25950,25950,25950,25950,0
20240628,165600,1273564100,25950,25950,25950,25950,0
20240628,165500,1273564100,25950,25950,25950,25950,0
20240628,165400,1273564100,25950,25950,25950,25950,0
20240628,165300,1273564100,25950,25950,25950,25950,0
20240628,165200,1273564100,25950,25950,25950,25950,0
20240628,165100,1273564100,25950,25950,25950,25950,0
20240628,165000,1273564100,25950,25950,25950,25950,0
20240628,164900,1273564100,25950,25950,25950,25950,0
20240628,164800,1273564100,25950,25950,25950,25950,0
20240628,164700,1273564100,25950,25950,25950,25950,1157
20240628,164600,1273564100,25950,25950,25950,25950,0
20240628,164500,1273564100,25950,25950,25950,25950,0
20240628,164400,1273564100,25950,25950,25950,25950,0
20240628,164300,1273564100,25950,25950,25950,25950,0
20240628,164200,1273564100,25950,25950,25950,25950,0
20240628,164100,1273564100,25950,25950,25950,25950,0
20240628,164000,1273564100,25950,25950,25950,25950,0
20240628,163900,1273564100,25950,25950,25950,25950,0
20240628,163800,1273564100,25950,25950,25950,25950,0
20240628,163700,1273564100,25950,25950,25950,25950,0
20240628,163600,1273564100,25950,25950,25950,25950,0
20240628,163500,1273564100,25950,25950,25950,25950,0
20240628,163400,1273564100,25950,25950,25950,25950,0
20240628,163300,1273564100,25950,25950,25950,25950,0
20240628,163200,1273564100,25950,25950,25950,25950,0
20240628,163100,1273564100,25950,25950,25950,25950,0
20240628,163000,1273564100,25950,25950,25950,25950,0
20240628,162900,1273564100,25950,25950,25950,25950,0
20240628,162800,1273564100,25950,25950,25950,25950,0
20240628,162700,1273564100,25950,25950,25950,25950,0
20240628,162600,1273564100,25950,25950,25950,25950,0
20240628,162500,1273564100,25950,25950,25950,25950,0
20240628,162400,1273564100,25950,25950,25950,25950,0
20240628,162300,1273564100,25950,25950,25950,25950,0
20240628,162200,1273564100,25950,25950,25950,25950,0
20240628,162100,1273564100,25950,25950,25950,25950,0
20240628,162000,1273564100,25950,25950,25950,25950,0
20240628,161900,1273564100,25950,25950,25950,25950,0
20240628,161800,1273564100,25950,25950,25950,25950,0
20240628,161700,1273564100,25950,25950,25950,25950,1157
20240628,161600,1273564100,25950,25950,25950,25950,0
20240628,161500,1273564100,25950,25950,25950,25950,0
20240628,161400,1273564100,25950,25950,25950,25950,0
20240628,161300,1273564100,25950,25950,25950,25950,0
20240628,161200,1273564100,25950,25950,25950,25950,0
20240628,161100,1273564100,25950,25950,25950,25950,0
20240628,161000,1273564100,25950,25950,25950,25950,0
20240628,160900,1273564100,25950,25950,25950,25950,0
20240628,160800,1273564100,25950,25950,25950,25950,0
20240628,160700,1273564100,25950,25950,25950,25950,0
20240628,160600,1273564100,25950,25950,25950,25950,0
20240628,160500,1273564100,25950,25950,25950,25950,0
20240628,160400,1273564100,25950,25950,25950,25950,0
20240628,160300,1273564100,25950,25950,25950,25950,0
20240628,160200,1273564100,25950,25950,25950,25950,0
20240628,160100,1273564100,25950,25950,25950,25950,0
20240628,160000,1273564100,25950,25950,25950,25950,0
20240628,155900,1273564100,25950,25950,25950,25950,0
20240628,155800,1273564100,25950,25950,25950,25950,0
20240628,155700,1273564100,25950,25950,25950,25950,0
20240628,155600,1273564100,25950,25950,25950,25950,0
20240628,155500,1273564100,25950,25950,25950,25950,0
20240628,155400,1273564100,25950,25950,25950,25950,0
20240628,155300,1273564100,25950,25950,25950,25950,0
20240628,155200,1273564100,25950,25950,25950,25950,0
20240628,155100,1273564100,25950,25950,25950,25950,0
20240628,155000,1273564100,25950,25950,25950,25950,0
20240628,154900,1273564100,25950,25950,25950,25950,0
20240628,154800,1273564100,25950,25950,25950,25950,0
20240628,154700,1273564100,25950,25950,25950,25950,1157
20240628,154600,1273564100,25950,25950,25950,25950,0
20240628,154500,1273564100,25950,25950,25950,25950,0
20240628,154400,1273564100,25950,25950,25950,25950,0
20240628,154300,1273564100,25950,25950,25950,25950,0
20240628,154200,1273564100,25950,25950,25950,25950,0
20240628,154100,1273564100,25950,25950,25950,25950,0
20240628,154000,1273564100,25950,25950,25950,25950,0
20240628,153900,1273564100,25950,25950,25950,25950,0
20240628,153800,1273564100,25950,25950,25950,25950,0
20240628,153700,1273564100,25950,25950,25950,25950,0
20240628,153600,1273564100,25950,25950,25950,25950,0
20240628,153500,1273564100,25950,25950,25950,25950,0
20240628,153400,1273564100,25950,25950,25950,25950,0
20240628,153300,1273564100,25950,25950,25950,25950,0
20240628,153200,1273564100,25950,25950,25950,25950,0
20240628,153100,1273564100,25950,25950,25950,25950,0
20240628,153000,1273564100,25950,25950,25950,25950,1157
20240628,152900,1243539950,25800,25800,25800,25800,0
20240628,152800,1243539950,25800,25800,25800,25800,0
20240628,152700,1243539950,25800,25800,25800,25800,0
20240628,152600,1243539950,25800,25800,25800,25800,0
20240628,152500,1243539950,25800,25800,25800,25800,0
20240628,152400,1243539950,25800,25800,25800,25800,0
20240628,152300,1243539950,25800,25800,25800,25800,0
20240628,152200,1243539950,25800,25800,25800,25800,0
20240628,152100,1243539950,25800,25800,25800,25800,0
20240628,152000,1243539950,25800,25800,25800,25800,0
20240628,151900,1243539950,25800,25800,25800,25800,104
20240628,151800,1240856750,25800,25800,25800,25800,62
20240628,151700,1239257150,25800,25700,25800,25700,149
20240628,151600,1235419250,25750,25800,25800,25750,74
20240628,151500,1233512050,25800,25800,25800,25750,97
20240628,151400,1231012450,25800,25750,25800,25750,52
20240628,151300,1229671100,25800,25750,25800,25750,7
20240628,151200,1229490800,25750,25800,25800,25750,54
20240628,151100,1228097850,25800,25850,25850,25800,55
20240628,151000,1226676350,25800,25700,25800,25700,181
20240628,150900,1222008850,25800,25800,25800,25800,1
20240628,150800,1221983050,25750,25750,25750,25750,21
20240628,150700,1221442300,25750,25700,25750,25700,49
20240628,150600,1220180800,25700,25700,25700,25650,57
20240628,150500,1218718400,25750,25750,25750,25750,1
20240628,150400,1218692650,25750,25700,25750,25650,53
20240628,150300,1217330150,25650,25700,25700,25650,16
20240628,150200,1216919400,25750,25700,25750,25700,10
20240628,150100,1216662000,25700,25700,25700,25700,5
20240628,150000,1216533500,25700,25650,25700,25650,30
20240628,145900,1215763950,25650,25700,25700,25650,55
20240628,145800,1214352250,25750,25750,25750,25750,0
20240628,145700,1214352250,25750,25750,25750,25750,1
20240628,145600,1214326500,25750,25750,25750,25750,7
20240628,145500,1214146250,25800,25700,25800,25700,44
20240628,145400,1213011250,25700,25750,25750,25700,12
20240628,145300,1212702800,25650,25700,25700,25650,60
20240628,145200,1211160850,25700,25700,25700,25700,20
20240628,145100,1210646850,25700,25750,25750,25700,16
20240628,145000,1210235150,25800,25800,25800,25800,0
20240628,144900,1210235150,25800,25800,25800,25800,45
20240628,144800,1209074150,25750,25750,25750,25750,3
20240628,144700,1208996900,25700,25700,25700,25700,1
20240628,144600,1208971200,25750,25700,25750,25700,10
20240628,144500,1208713800,25700,25750,25750,25700,66
20240628,144400,1207015050,25750,25750,25750,25750,0
20240628,144300,1207015050,25750,25750,25750,25750,0
20240628,144200,1207015050,25750,25750,25750,25750,2
20240628,144100,1206963550,25750,25750,25750,25750,11
20240628,144000,1206680300,25750,25750,25750,25700,389
20240628,143900,1196663750,25750,25750,25750,25750,1
20240628,143800,1196638000,25750,25750,25750,25750,0
20240628,143700,1196638000,25750,25750,25750,25750,1
20240628,143600,1196612250,25750,25700,25800,25700,15
20240628,143500,1196226100,25800,25850,25850,25800,57
20240628,143400,1194753150,25800,25850,25850,25800,43
20240628,143300,1193643600,25850,25850,25850,25850,1
20240628,143200,1193617750,25800,25800,25800,25800,11
20240628,143100,1193333950,25800,25800,25800,25800,316
20240628,143000,1185181150,25800,25700,25800,25650,320
20240628,142900,1176947550,25700,25700,25700,25700,2
20240628,142800,1176896150,25700,25700,25700,25700,8
20240628,142700,1176690550,25650,25650,25650,25650,9
20240628,142600,1176459700,25650,25650,25650,25650,0
20240628,142500,1176459700,25650,25650,25650,25650,0
20240628,142400,1176459700,25650,25650,25650,25650,69
20240628,142300,1174689850,25700,25750,25750,25700,11
20240628,142200,1174407100,25700,25700,25700,25700,1
20240628,142100,1174381400,25700,25700,25700,25700,111
20240628,142000,1171528700,25700,25650,25700,25650,93
20240628,141900,1169138950,25650,25650,25650,25650,10
20240628,141800,1168882450,25650,25650,25650,25650,58
20240628,141700,1167394750,25700,25750,25750,25700,121
20240628,141600,1164283650,25750,25700,25750,25700,2
20240628,141500,1164232200,25700,25700,25700,25700,62
20240628,141400,1162638800,25750,25750,25800,25750,259
20240628,141300,1155967650,25700,25600,25700,25600,228
20240628,141200,1150118950,25600,25600,25600,25600,0
20240628,141100,1150118950,25600,25600,25600,25600,1
20240628,141000,1150093350,25500,25600,25600,25500,3
20240628,140900,1150016650,25550,25600,25650,25550,118
20240628,140800,1146996350,25500,25600,25650,25500,6
20240628,140700,1146842800,25600,25600,25600,25600,0
20240628,140600,1146842800,25600,25500,25600,25500,975
20240628,140500,1121957700,25400,25400,25450,25400,62
20240628,140400,1120382450,25450,25450,25450,25450,7
20240628,140300,1120204300,25450,25450,25450,25450,0
20240628,140200,1120204300,25450,25400,25450,25400,307
20240628,140100,1112391650,25400,25400,25400,25400,0
20240628,140000,1112391650,25400,25350,25400,25350,46
20240628,135900,1111224750,25350,25400,25450,25350,42
20240628,135800,1110159250,25400,25400,25400,25350,34
20240628,135700,1109296600,25400,25350,25400,25350,9
20240628,135600,1109068400,25350,25400,25400,25350,69
20240628,135500,1107318750,25400,25400,25400,25400,8
20240628,135400,1107115550,25350,25350,25450,25350,48
20240628,135300,1105897550,25350,25350,25350,25350,28
20240628,135200,1105187750,25350,25350,25350,25350,41
20240628,135100,1104148400,25350,25350,25400,25350,48
20240628,135000,1102931350,25400,25400,25400,25350,196
20240628,134900,1097953450,25350,25400,25400,25350,53
20240628,134800,1096609450,25400,25400,25400,25350,19
20240628,134700,1096126950,25400,25400,25400,25350,72
20240628,134600,1094300200,25400,25400,25400,25350,39
20240628,134500,1093310750,25400,25400,25400,25350,37
20240628,134400,1092372000,25400,25350,25400,25350,32
20240628,134300,1091560250,25350,25400,25400,25350,41
20240628,134200,1090520300,25400,25350,25400,25350,50
20240628,134100,1089252000,25350,25400,25400,25350,33
20240628,134000,1088413900,25400,25350,25400,25350,79
20240628,133900,1086408700,25350,25350,25350,25350,23
20240628,133800,1085825650,25350,25400,25400,25350,77
20240628,133700,1083873550,25400,25350,25400,25350,14
20240628,133600,1083518350,25350,25350,25400,25350,35
20240628,133500,1082630950,25350,25350,25350,25350,38
20240628,133400,1081667650,25350,25350,25350,25350,39
20240628,133300,1080679000,25350,25350,25350,25350,62
20240628,133200,1079107300,25350,25350,25350,25350,24
20240628,133100,1078498900,25350,25350,25350,25350,53
20240628,133000,1077155350,25350,25350,25350,25350,23
20240628,132900,1076572300,25350,25350,25350,25350,51
20240628,132800,1075279450,25350,25350,25350,25350,31
20240628,132700,1074493600,25350,25350,25400,25350,55
20240628,132600,1073098300,25350,25350,25350,25350,29
20240628,132500,1072363150,25350,25350,25350,25350,47
20240628,132400,1071171700,25350,25350,25350,25350,58
20240628,132300,1069701400,25350,25350,25350,25350,26
20240628,132200,1069042300,25350,25350,25350,25350,55
20240628,132100,1067648050,25350,25350,25350,25350,24
20240628,132000,1067039650,25350,25350,25450,25350,56
20240628,131900,1065619250,25350,25350,25400,25350,42
20240628,131800,1064554500,25400,25350,25450,25350,40
20240628,131700,1063539450,25400,25400,25450,25400,559
20240628,131600,1049339550,25400,25400,25500,25400,127
20240628,131500,1046106650,25400,25450,25450,25350,43
20240628,131400,1045014350,25450,25400,25450,25350,555
20240628,131300,1030916750,25450,25350,25450,25350,109
20240628,131200,1028147750,25350,25300,25400,25300,36
20240628,131100,1027235150,25350,25350,25350,25350,54
20240628,131000,1025866250,25350,25300,25400,25300,31
20240628,130900,1025081100,25300,25350,25400,25300,1543
20240628,130800,985942550,25350,25350,25400,25350,17
20240628,130700,985511350,25400,25350,25400,25350,176
20240628,130600,981048100,25350,25350,25350,25350,57
20240628,130500,979603150,25350,25350,25350,25350,25
20240628,130400,978969400,25350,25400,25400,25350,46
20240628,130300,977801600,25400,25350,25400,25350,21
20240628,130200,977268550,25350,25400,25400,25350,64
20240628,130100,975643500,25400,25350,25400,25350,26
20240628,130000,974983900,25350,25400,25400,25350,193
20240628,125900,970082250,25400,25400,25400,25400,55
20240628,125800,968685250,25400,25400,25450,25400,37
20240628,125700,967745250,25450,25400,25450,25400,148
20240628,125600,963985400,25450,25400,25450,25400,18
20240628,125500,963527900,25400,25400,25450,25400,150
20240628,125400,959717650,25450,25400,25450,25400,346
20240628,125300,950920150,25400,25400,25450,25400,41
20240628,125200,949878000,25450,25400,25450,25400,65
20240628,125100,948226500,25450,25400,25450,25400,37
20240628,125000,947286450,25400,25450,25450,25400,40
20240628,124900,946270000,25450,25400,25450,25400,44
20240628,124800,945152200,25400,25400,25450,25400,44
20240628,124700,944034500,25400,25400,25450,25400,31
20240628,124600,943246950,25450,25400,25450,25400,75
20240628,124500,941341250,25450,25450,25450,25400,53
20240628,124400,939993300,25450,25450,25450,25400,57
20240628,124300,938543600,25450,25400,25450,25400,22
20240628,124200,937984650,25400,25450,25450,25400,47
20240628,124100,936790350,25450,25450,25500,25450,64
20240628,124000,935161500,25450,25450,25500,25450,44
20240628,123900,934041300,25500,25450,25500,25450,39
20240628,123800,933048500,25450,25450,25450,25450,34
20240628,123700,932183200,25450,25450,25450,25450,67
20240628,123600,930478050,25500,25450,25500,25450,24
20240628,123500,929867050,25450,25450,25500,25450,71
20240628,123400,928059350,25450,25450,25450,25450,32
20240628,123300,927244950,25450,25450,25500,25450,49
20240628,123200,925996700,25500,25500,25500,25450,43
20240628,123100,924901300,25550,25500,25550,25500,44
20240628,123000,923779200,25550,25500,25550,25500,81
20240628,122900,921711000,25500,25500,25500,25500,18
20240628,122800,921252000,25500,25500,25500,25500,46
20240628,122700,920079000,25500,25550,25550,25500,41
20240628,122600,919032200,25550,25550,25650,25550,400
20240628,122500,908779200,25600,25500,25600,25500,196
20240628,122400,903763900,25500,25500,25500,25500,43
20240628,122300,902667400,25500,25500,25550,25500,57
20240628,122200,901213750,25500,25500,25500,25450,38
20240628,122100,900245400,25500,25450,25600,25450,58
20240628,122000,898766400,25450,25500,25500,25450,35
20240628,121900,897875550,25500,25450,25500,25450,35
20240628,121800,896984750,25450,25450,25500,25450,31
20240628,121700,896195650,25450,25450,25450,25450,57
20240628,121600,894745000,25500,25450,25550,25450,59
20240628,121500,893242300,25450,25500,25500,25450,39
20240628,121400,892248150,25500,25450,25500,25450,32
20240628,121300,891433550,25450,25450,25450,25450,44
20240628,121200,890313750,25500,25500,25500,25450,65
20240628,121100,888658850,25500,25450,25500,25450,14
20240628,121000,888302350,25500,25450,25500,25450,177
20240628,120900,883790500,25550,25450,25550,25450,441
20240628,120800,872525700,25450,25450,25500,25450,55
20240628,120700,871125750,25450,25400,25450,25400,34
20240628,120600,870261800,25400,25400,25550,25400,46
20240628,120500,869092900,25400,25450,25450,25400,72
20240628,120400,867261800,25450,25450,25450,25450,24
20240628,120300,866651000,25450,25450,25450,25450,53
20240628,120200,865302150,25450,25400,25450,25400,30
20240628,120100,864539900,25400,25400,25450,25400,40
20240628,120000,863523750,25450,25450,25450,25400,41
20240628,115900,862481500,25450,25400,25500,25400,88
20240628,115800,860240950,25450,25450,25450,25450,57
20240628,115700,858790300,25450,25450,25450,25450,20
20240628,115600,858281300,25450,25450,25500,25450,43
20240628,115500,857186650,25500,25450,25500,25450,55
20240628,115400,855786300,25500,25450,25600,25400,187
20240628,115300,851005750,25400,25400,25450,25400,30
20240628,115200,850243550,25400,25400,25450,25400,39
20240628,115100,849252850,25400,25400,25400,25350,47
20240628,115000,848060950,25400,25350,25400,25350,57
20240628,114900,846615550,25400,25350,25500,25350,34
20240628,114800,845752950,25350,25350,25400,25350,32
20240628,114700,844941650,25350,25400,25400,25350,46
20240628,114600,843775050,25400,25350,25400,25350,88
20240628,114500,841543900,25350,25350,25400,25350,66
20240628,114400,839870750,25350,25350,25350,25350,33
20240628,114300,839034200,25350,25350,25350,25350,80
20240628,114200,837006200,25350,25350,25350,25350,25
20240628,114100,836372450,25350,25350,25400,25350,53
20240628,114000,835028800,25350,25350,25400,25350,67
20240628,113900,833329400,25400,25400,25400,25400,1129
20240628,113800,804652800,25400,25400,25400,25400,48
20240628,113700,803433600,25400,25400,25400,25400,368
20240628,113600,794086400,25400,25450,25450,25400,52
20240628,113500,792763950,25450,25450,25450,25450,18
20240628,113400,792305850,25450,25450,25450,25450,52
20240628,113300,790982450,25450,25450,25450,25450,57
20240628,113200,789531800,25450,25450,25450,25450,32
20240628,113100,788717400,25450,25450,25450,25450,150
20240628,113000,784899900,25450,25450,25450,25450,36
20240628,112900,783983700,25450,25500,25500,25450,42
20240628,112800,782913600,25500,25450,25500,25450,49
20240628,112700,781666300,25450,25500,25500,25450,35
20240628,112600,780774800,25500,25500,25500,25500,43
20240628,112500,779678300,25500,25500,25500,25500,31
20240628,112400,778887800,25500,25500,25500,25500,67
20240628,112300,777179300,25500,25500,25500,25500,339
20240628,112200,768534800,25500,25500,25500,25500,50
20240628,112100,767259800,25500,25500,25500,25500,121
20240628,112000,764174300,25500,25500,25500,25500,45
20240628,111900,763026800,25500,25500,25650,25500,46
20240628,111800,761852600,25500,25500,25600,25500,159
20240628,111700,757786350,25500,25550,25550,25500,31
20240628,111600,756994950,25550,25550,25600,25550,42
20240628,111500,755921700,25550,25550,25550,25550,56
20240628,111400,754490900,25550,25550,25550,25550,36
20240628,111300,753571100,25550,25500,25550,25500,78
20240628,111200,751581500,25600,25550,25600,25550,20
20240628,111100,751070450,25550,25600,25650,25550,416
20240628,111000,740420500,25600,25650,25650,25600,213
20240628,110900,734958150,25650,25700,25700,25650,45
20240628,110800,733803800,25700,25700,25800,25650,141
20240628,110700,730182950,25700,25700,25700,25700,39
20240628,110600,729180650,25750,25850,25850,25750,1121
20240628,110500,700263700,25850,25800,25850,25800,32
20240628,110400,699437750,25800,25850,25850,25800,321
20240628,110300,691141750,25850,25850,25850,25850,8
20240628,110200,690934950,25900,25900,25900,25900,44
20240628,110100,689795350,25900,25900,25900,25900,22
20240628,110000,689225550,25900,25900,25900,25900,74
20240628,105900,687308950,25850,25900,25900,25850,9
20240628,105800,687076000,25900,25900,25900,25900,62
20240628,105700,685470200,25900,25900,25900,25900,39
20240628,105600,684460100,25950,25950,25950,25950,0
20240628,105500,684460100,25950,25950,25950,25950,15
20240628,105400,684070850,25900,25900,25900,25900,0
20240628,105300,684070850,25900,25900,25900,25900,36
20240628,105200,683138450,25900,25900,25900,25900,10
20240628,105100,682879450,25900,25900,25900,25900,0
20240628,105000,682879450,25900,25900,25900,25900,4
20240628,104900,682775850,25850,25850,25850,25850,0
20240628,104800,682775850,25850,25800,25850,25800,145
20240628,104700,679034550,25800,25800,25800,25800,0
20240628,104600,679034550,25800,25800,25800,25800,0
20240628,104500,679034550,25800,25800,25800,25800,334
20240628,104400,670417350,25800,26000,26000,25800,66
20240628,104300,668714350,25800,25850,25850,25800,86
20240628,104200,666492850,25850,25900,25900,25850,40
20240628,104100,665457150,25900,25900,25900,25900,27
20240628,104000,664757850,26000,26000,26000,26000,0
20240628,103900,664757850,26000,25950,26000,25950,11
20240628,103800,664472350,26000,26000,26000,26000,5
20240628,103700,664342350,26000,26050,26050,26000,68
20240628,103600,662572600,26050,26050,26050,26050,300
20240628,103500,654757600,26050,26050,26050,26050,0
20240628,103400,654757600,26050,26000,26050,26000,984
20240628,103300,629155800,26000,25900,26000,25900,73
20240628,103200,627264850,25900,25900,25900,25850,10
20240628,103100,627006150,25900,25850,25900,25850,149
20240628,103000,623154450,25800,25850,25850,25800,11
20240628,102900,622870550,25850,25850,25850,25850,39
20240628,102800,621862400,25800,25800,25800,25800,150
20240628,102700,617992400,25850,25900,25900,25850,240
20240628,102600,611788350,25850,25900,25900,25850,11
20240628,102500,611503950,25850,25850,25950,25850,30
20240628,102400,610728350,25900,25950,26000,25900,123
20240628,102300,607541450,25950,25900,25950,25850,178
20240628,102200,602926100,25950,26000,26000,25950,387
20240628,102100,592883400,26000,26000,26000,25950,218
20240628,102000,587215900,26050,25900,26050,25900,662
20240628,101900,570027550,25950,25850,25950,25800,878
20240628,101800,547268200,25850,25800,25850,25800,218
20240628,101700,541636050,25750,25750,25750,25750,30
20240628,101600,540863550,25700,25700,25700,25700,83
20240628,101500,538730450,25700,25650,25700,25650,352
20240628,101400,529696150,25500,25600,25650,25500,313
20240628,101300,521683600,25500,25600,25600,25500,33
20240628,101200,520840950,25600,25500,25600,25500,295
20240628,101100,513304650,25550,25400,25550,25400,296
20240628,101000,505745600,25550,25450,25550,25350,831
20240628,100900,484581950,25400,25350,25450,25350,267
20240628,100800,477798750,25350,25300,25400,25300,339
20240628,100700,469195450,25300,25350,25450,25300,205
20240628,100600,464007300,25300,25300,25350,25300,275
20240628,100500,457038650,25300,25300,25400,25250,958
20240628,100400,432805200,25300,25350,25350,25300,137
20240628,100300,429335600,25350,25350,25350,25300,114
20240628,100200,426450350,25300,25300,25350,25300,124
20240628,100100,423313000,25300,25300,25350,25300,125
20240628,100000,420148000,25300,25300,25350,25300,92
20240628,095900,417820200,25300,25300,25300,25300,119
20240628,095800,414809500,25300,25300,25400,25300,102
20240628,095700,412228800,25400,25300,25400,25300,101
20240628,095600,409673350,25350,25350,25350,25350,132
20240628,095500,406327150,25350,25350,25350,25350,107
20240628,095400,403614700,25350,25350,25350,25350,94
20240628,095300,401231800,25350,25350,25400,25350,104
20240628,095200,398592350,25350,25400,25400,25350,114
20240628,095100,395699600,25400,25400,25400,25400,105
20240628,095000,393032600,25400,25400,25500,25350,163
20240628,094900,388892450,25350,25400,25400,25350,78
20240628,094800,386915100,25350,25400,25450,25350,110
20240628,094700,384123700,25400,25300,25400,25300,310
20240628,094600,376266150,25300,25350,25350,25300,257
20240628,094500,369757700,25350,25350,25400,25300,152
20240628,094400,365904650,25350,25350,25350,25350,124
20240628,094300,362761250,25350,25400,25450,25350,153
20240628,094200,358877800,25400,25450,25450,25400,106
20240628,094100,356185150,25450,25500,25500,25450,305
20240628,094000,348411050,25500,25500,25600,25500,118
20240628,093900,345401900,25500,25500,25550,25400,229
20240628,093800,339561050,25400,25300,25500,25300,629
20240628,093700,323561700,25300,25300,25350,25300,108
20240628,093600,320829100,25300,25300,25350,25300,126
20240628,093500,317641150,25300,25350,25350,25300,458
20240628,093400,306035050,25300,25400,25400,25300,336
20240628,093300,297520400,25300,25300,25350,25300,213
20240628,093200,292131400,25300,25350,25350,25300,88
20240628,093100,289904950,25300,25300,25350,25300,629
20240628,093000,273990850,25350,25350,25400,25350,252
20240628,092900,267601400,25350,25350,25350,25350,108
20240628,092800,264863600,25350,25350,25350,25350,127
20240628,092700,261644150,25350,25350,25350,25300,211
20240628,092600,256302200,25300,25400,25400,25300,681
20240628,092500,239034350,25400,25300,25400,25300,143
20240628,092400,235407000,25350,25350,25400,25300,1125
20240628,092300,206917100,25350,25450,25450,25350,1498
20240628,092200,168913650,25450,25450,25450,25450,94
20240628,092100,166521350,25450,25400,25500,25350,252
20240628,092000,160105850,25400,25400,25400,25350,600
20240628,091900,144876450,25400,25400,25450,25400,128
20240628,091800,141625200,25400,25400,25400,25350,112
20240628,091700,138781050,25400,25350,25400,25350,117
20240628,091600,135814100,25350,25300,25450,25300,163
20240628,091500,131686500,25300,25300,25300,25250,414
20240628,091400,121213200,25300,25300,25350,25250,241
20240628,091300,115121000,25300,25350,25400,25250,376
20240628,091200,105600050,25350,25400,25500,25300,627
20240628,091100,89664450,25350,25550,25550,25350,699
20240628,091000,71896450,25550,25650,25650,25550,206
20240628,090900,66628150,25700,25700,25700,25600,775
20240628,090800,46734150,25700,25750,25850,25700,92
20240628,090700,44368250,25750,25700,25750,25700,1140
20240628,090600,15031000,25700,25750,25750,25700,5
20240628,090500,14902350,25750,25750,25750,25750,19
20240628,090400,14413100,25700,25850,25850,25700,32
20240628,090300,13586050,25900,25850,25900,25850,26
20240628,090200,12913650,25900,25900,25900,25900,16
20240628,090100,12499250,25700,25700,25700,25700,57
20240628,090000,11034350,25900,25800,25900,25650,428