stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,194700,12672457500,20550,20550,20550,20550,22547
20240625,194600,12672457500,20550,20550,20550,20550,0
20240625,194500,12672457500,20550,20550,20550,20550,0
20240625,194400,12672457500,20550,20550,20550,20550,0
20240625,194300,12672457500,20550,20550,20550,20550,0
20240625,194200,12672457500,20550,20550,20550,20550,0
20240625,194100,12672457500,20550,20550,20550,20550,0
20240625,194000,12672457500,20550,20550,20550,20550,0
20240625,193900,12672457500,20550,20550,20550,20550,0
20240625,193800,12672457500,20550,20550,20550,20550,0
20240625,193700,12672457500,20550,20550,20550,20550,0
20240625,193600,12672457500,20550,20550,20550,20550,0
20240625,193500,12672457500,20550,20550,20550,20550,0
20240625,193400,12672457500,20550,20550,20550,20550,0
20240625,193300,12672457500,20550,20550,20550,20550,0
20240625,193200,12672457500,20550,20550,20550,20550,0
20240625,193100,12672457500,20550,20550,20550,20550,0
20240625,193000,12672457500,20550,20550,20550,20550,0
20240625,192900,12672457500,20550,20550,20550,20550,0
20240625,192800,12672457500,20550,20550,20550,20550,0
20240625,192700,12672457500,20550,20550,20550,20550,0
20240625,192600,12672457500,20550,20550,20550,20550,0
20240625,192500,12672457500,20550,20550,20550,20550,0
20240625,192400,12672457500,20550,20550,20550,20550,0
20240625,192300,12672457500,20550,20550,20550,20550,0
20240625,192200,12672457500,20550,20550,20550,20550,0
20240625,192100,12672457500,20550,20550,20550,20550,0
20240625,192000,12672457500,20550,20550,20550,20550,0
20240625,191900,12672457500,20550,20550,20550,20550,0
20240625,191800,12672457500,20550,20550,20550,20550,0
20240625,191700,12672457500,20550,20550,20550,20550,22547
20240625,191600,12672457500,20550,20550,20550,20550,0
20240625,191500,12672457500,20550,20550,20550,20550,0
20240625,191400,12672457500,20550,20550,20550,20550,0
20240625,191300,12672457500,20550,20550,20550,20550,0
20240625,191200,12672457500,20550,20550,20550,20550,0
20240625,191100,12672457500,20550,20550,20550,20550,0
20240625,191000,12672457500,20550,20550,20550,20550,0
20240625,190900,12672457500,20550,20550,20550,20550,0
20240625,190800,12672457500,20550,20550,20550,20550,0
20240625,190700,12672457500,20550,20550,20550,20550,0
20240625,190600,12672457500,20550,20550,20550,20550,0
20240625,190500,12672457500,20550,20550,20550,20550,0
20240625,190400,12672457500,20550,20550,20550,20550,0
20240625,190300,12672457500,20550,20550,20550,20550,0
20240625,190200,12672457500,20550,20550,20550,20550,0
20240625,190100,12672457500,20550,20550,20550,20550,0
20240625,190000,12672457500,20550,20550,20550,20550,0
20240625,185900,12672457500,20550,20550,20550,20550,0
20240625,185800,12672457500,20550,20550,20550,20550,0
20240625,185700,12672457500,20550,20550,20550,20550,0
20240625,185600,12672457500,20550,20550,20550,20550,0
20240625,185500,12672457500,20550,20550,20550,20550,0
20240625,185400,12672457500,20550,20550,20550,20550,0
20240625,185300,12672457500,20550,20550,20550,20550,0
20240625,185200,12672457500,20550,20550,20550,20550,0
20240625,185100,12672457500,20550,20550,20550,20550,0
20240625,185000,12672457500,20550,20550,20550,20550,0
20240625,184900,12672457500,20550,20550,20550,20550,0
20240625,184800,12672457500,20550,20550,20550,20550,0
20240625,184700,12672457500,20550,20550,20550,20550,22547
20240625,184600,12672457500,20550,20550,20550,20550,0
20240625,184500,12672457500,20550,20550,20550,20550,0
20240625,184400,12672457500,20550,20550,20550,20550,0
20240625,184300,12672457500,20550,20550,20550,20550,0
20240625,184200,12672457500,20550,20550,20550,20550,0
20240625,184100,12672457500,20550,20550,20550,20550,0
20240625,184000,12672457500,20550,20550,20550,20550,0
20240625,183900,12672457500,20550,20550,20550,20550,0
20240625,183800,12672457500,20550,20550,20550,20550,0
20240625,183700,12672457500,20550,20550,20550,20550,0
20240625,183600,12672457500,20550,20550,20550,20550,0
20240625,183500,12672457500,20550,20550,20550,20550,0
20240625,183400,12672457500,20550,20550,20550,20550,0
20240625,183300,12672457500,20550,20550,20550,20550,0
20240625,183200,12672457500,20550,20550,20550,20550,0
20240625,183100,12672457500,20550,20550,20550,20550,0
20240625,183000,12672457500,20550,20550,20550,20550,0
20240625,182900,12672457500,20550,20550,20550,20550,0
20240625,182800,12672457500,20550,20550,20550,20550,0
20240625,182700,12672457500,20550,20550,20550,20550,0
20240625,182600,12672457500,20550,20550,20550,20550,0
20240625,182500,12672457500,20550,20550,20550,20550,0
20240625,182400,12672457500,20550,20550,20550,20550,0
20240625,182300,12672457500,20550,20550,20550,20550,0
20240625,182200,12672457500,20550,20550,20550,20550,0
20240625,182100,12672457500,20550,20550,20550,20550,0
20240625,182000,12672457500,20550,20550,20550,20550,0
20240625,181900,12672457500,20550,20550,20550,20550,0
20240625,181800,12672457500,20550,20550,20550,20550,0
20240625,181700,12672457500,20550,20550,20550,20550,22547
20240625,181600,12672457500,20550,20550,20550,20550,0
20240625,181500,12672457500,20550,20550,20550,20550,0
20240625,181400,12672457500,20550,20550,20550,20550,0
20240625,181300,12672457500,20550,20550,20550,20550,0
20240625,181200,12672457500,20550,20550,20550,20550,0
20240625,181100,12672457500,20550,20550,20550,20550,0
20240625,181000,12672457500,20550,20550,20550,20550,0
20240625,180900,12672457500,20550,20550,20550,20550,0
20240625,180800,12672457500,20550,20550,20550,20550,0
20240625,180700,12672457500,20550,20550,20550,20550,0
20240625,180600,12672457500,20550,20550,20550,20550,0
20240625,180500,12672457500,20550,20550,20550,20550,0
20240625,180400,12672457500,20550,20550,20550,20550,0
20240625,180300,12672457500,20550,20550,20550,20550,0
20240625,180200,12672457500,20550,20550,20550,20550,0
20240625,180100,12672457500,20550,20550,20550,20550,0
20240625,180000,12672457500,20550,20550,20550,20550,0
20240625,175900,12672457500,20550,20550,20550,20550,0
20240625,175800,12672457500,20550,20550,20550,20550,0
20240625,175700,12672457500,20550,20550,20550,20550,0
20240625,175600,12672457500,20550,20550,20550,20550,0
20240625,175500,12672457500,20550,20550,20550,20550,0
20240625,175400,12672457500,20550,20550,20550,20550,0
20240625,175300,12672457500,20550,20550,20550,20550,0
20240625,175200,12672457500,20550,20550,20550,20550,0
20240625,175100,12672457500,20550,20550,20550,20550,0
20240625,175000,12672457500,20550,20550,20550,20550,0
20240625,174900,12672457500,20550,20550,20550,20550,0
20240625,174800,12672457500,20550,20550,20550,20550,0
20240625,174700,12672457500,20550,20550,20550,20550,22547
20240625,174600,12672457500,20550,20550,20550,20550,0
20240625,174500,12672457500,20550,20550,20550,20550,0
20240625,174400,12672457500,20550,20550,20550,20550,0
20240625,174300,12672457500,20550,20550,20550,20550,0
20240625,174200,12672457500,20550,20550,20550,20550,0
20240625,174100,12672457500,20550,20550,20550,20550,0
20240625,174000,12672457500,20550,20550,20550,20550,0
20240625,173900,12672457500,20550,20550,20550,20550,0
20240625,173800,12672457500,20550,20550,20550,20550,0
20240625,173700,12672457500,20550,20550,20550,20550,0
20240625,173600,12672457500,20550,20550,20550,20550,0
20240625,173500,12672457500,20550,20550,20550,20550,0
20240625,173400,12672457500,20550,20550,20550,20550,0
20240625,173300,12672457500,20550,20550,20550,20550,0
20240625,173200,12672457500,20550,20550,20550,20550,0
20240625,173100,12672457500,20550,20550,20550,20550,0
20240625,173000,12672457500,20550,20550,20550,20550,0
20240625,172900,12672457500,20550,20550,20550,20550,0
20240625,172800,12672457500,20550,20550,20550,20550,0
20240625,172700,12672457500,20550,20550,20550,20550,0
20240625,172600,12672457500,20550,20550,20550,20550,0
20240625,172500,12672457500,20550,20550,20550,20550,0
20240625,172400,12672457500,20550,20550,20550,20550,0
20240625,172300,12672457500,20550,20550,20550,20550,0
20240625,172200,12672457500,20550,20550,20550,20550,0
20240625,172100,12672457500,20550,20550,20550,20550,0
20240625,172000,12672457500,20550,20550,20550,20550,0
20240625,171900,12672457500,20550,20550,20550,20550,0
20240625,171800,12672457500,20550,20550,20550,20550,0
20240625,171700,12672457500,20550,20550,20550,20550,22547
20240625,171600,12672457500,20550,20550,20550,20550,0
20240625,171500,12672457500,20550,20550,20550,20550,0
20240625,171400,12672457500,20550,20550,20550,20550,0
20240625,171300,12672457500,20550,20550,20550,20550,0
20240625,171200,12672457500,20550,20550,20550,20550,0
20240625,171100,12672457500,20550,20550,20550,20550,0
20240625,171000,12672457500,20550,20550,20550,20550,0
20240625,170900,12672457500,20550,20550,20550,20550,0
20240625,170800,12672457500,20550,20550,20550,20550,0
20240625,170700,12672457500,20550,20550,20550,20550,0
20240625,170600,12672457500,20550,20550,20550,20550,0
20240625,170500,12672457500,20550,20550,20550,20550,0
20240625,170400,12672457500,20550,20550,20550,20550,0
20240625,170300,12672457500,20550,20550,20550,20550,0
20240625,170200,12672457500,20550,20550,20550,20550,0
20240625,170100,12672457500,20550,20550,20550,20550,0
20240625,170000,12672457500,20550,20550,20550,20550,0
20240625,165900,12672457500,20550,20550,20550,20550,0
20240625,165800,12672457500,20550,20550,20550,20550,0
20240625,165700,12672457500,20550,20550,20550,20550,0
20240625,165600,12672457500,20550,20550,20550,20550,0
20240625,165500,12672457500,20550,20550,20550,20550,0
20240625,165400,12672457500,20550,20550,20550,20550,0
20240625,165300,12672457500,20550,20550,20550,20550,0
20240625,165200,12672457500,20550,20550,20550,20550,0
20240625,165100,12672457500,20550,20550,20550,20550,0
20240625,165000,12672457500,20550,20550,20550,20550,0
20240625,164900,12672457500,20550,20550,20550,20550,0
20240625,164800,12672457500,20550,20550,20550,20550,0
20240625,164700,12672457500,20550,20550,20550,20550,22547
20240625,164600,12672457500,20550,20550,20550,20550,0
20240625,164500,12672457500,20550,20550,20550,20550,0
20240625,164400,12672457500,20550,20550,20550,20550,0
20240625,164300,12672457500,20550,20550,20550,20550,0
20240625,164200,12672457500,20550,20550,20550,20550,0
20240625,164100,12672457500,20550,20550,20550,20550,0
20240625,164000,12672457500,20550,20550,20550,20550,0
20240625,163900,12672457500,20550,20550,20550,20550,0
20240625,163800,12672457500,20550,20550,20550,20550,0
20240625,163700,12672457500,20550,20550,20550,20550,0
20240625,163600,12672457500,20550,20550,20550,20550,0
20240625,163500,12672457500,20550,20550,20550,20550,0
20240625,163400,12672457500,20550,20550,20550,20550,0
20240625,163300,12672457500,20550,20550,20550,20550,0
20240625,163200,12672457500,20550,20550,20550,20550,0
20240625,163100,12672457500,20550,20550,20550,20550,0
20240625,163000,12672457500,20550,20550,20550,20550,0
20240625,162900,12672457500,20550,20550,20550,20550,0
20240625,162800,12672457500,20550,20550,20550,20550,0
20240625,162700,12672457500,20550,20550,20550,20550,0
20240625,162600,12672457500,20550,20550,20550,20550,0
20240625,162500,12672457500,20550,20550,20550,20550,0
20240625,162400,12672457500,20550,20550,20550,20550,0
20240625,162300,12672457500,20550,20550,20550,20550,0
20240625,162200,12672457500,20550,20550,20550,20550,0
20240625,162100,12672457500,20550,20550,20550,20550,0
20240625,162000,12672457500,20550,20550,20550,20550,0
20240625,161900,12672457500,20550,20550,20550,20550,0
20240625,161800,12672457500,20550,20550,20550,20550,0
20240625,161700,12672457500,20550,20550,20550,20550,22547
20240625,161600,12672457500,20550,20550,20550,20550,0
20240625,161500,12672457500,20550,20550,20550,20550,0
20240625,161400,12672457500,20550,20550,20550,20550,0
20240625,161300,12672457500,20550,20550,20550,20550,0
20240625,161200,12672457500,20550,20550,20550,20550,0
20240625,161100,12672457500,20550,20550,20550,20550,0
20240625,161000,12672457500,20550,20550,20550,20550,0
20240625,160900,12672457500,20550,20550,20550,20550,0
20240625,160800,12672457500,20550,20550,20550,20550,0
20240625,160700,12672457500,20550,20550,20550,20550,0
20240625,160600,12672457500,20550,20550,20550,20550,0
20240625,160500,12672457500,20550,20550,20550,20550,0
20240625,160400,12672457500,20550,20550,20550,20550,0
20240625,160300,12672457500,20550,20550,20550,20550,0
20240625,160200,12672457500,20550,20550,20550,20550,0
20240625,160100,12672457500,20550,20550,20550,20550,0
20240625,160000,12672457500,20550,20550,20550,20550,0
20240625,155900,12672457500,20550,20550,20550,20550,0
20240625,155800,12672457500,20550,20550,20550,20550,0
20240625,155700,12672457500,20550,20550,20550,20550,0
20240625,155600,12672457500,20550,20550,20550,20550,0
20240625,155500,12672457500,20550,20550,20550,20550,0
20240625,155400,12672457500,20550,20550,20550,20550,0
20240625,155300,12672457500,20550,20550,20550,20550,0
20240625,155200,12672457500,20550,20550,20550,20550,0
20240625,155100,12672457500,20550,20550,20550,20550,0
20240625,155000,12672457500,20550,20550,20550,20550,0
20240625,154900,12672457500,20550,20550,20550,20550,0
20240625,154800,12672457500,20550,20550,20550,20550,0
20240625,154700,12672457500,20550,20550,20550,20550,22547
20240625,154600,12672457500,20550,20550,20550,20550,0
20240625,154500,12672457500,20550,20550,20550,20550,0
20240625,154400,12672457500,20550,20550,20550,20550,0
20240625,154300,12672457500,20550,20550,20550,20550,0
20240625,154200,12672457500,20550,20550,20550,20550,0
20240625,154100,12672457500,20550,20550,20550,20550,0
20240625,154000,12672457500,20550,20550,20550,20550,0
20240625,153900,12672457500,20550,20550,20550,20550,0
20240625,153800,12672457500,20550,20550,20550,20550,0
20240625,153700,12672457500,20550,20550,20550,20550,0
20240625,153600,12672457500,20550,20550,20550,20550,0
20240625,153500,12672457500,20550,20550,20550,20550,0
20240625,153400,12672457500,20550,20550,20550,20550,0
20240625,153300,12672457500,20550,20550,20550,20550,0
20240625,153200,12672457500,20550,20550,20550,20550,0
20240625,153100,12672457500,20550,20550,20550,20550,0
20240625,153000,12672457500,20550,20550,20550,20550,22547
20240625,152900,12209116650,20500,20500,20500,20500,0
20240625,152800,12209116650,20500,20500,20500,20500,0
20240625,152700,12209116650,20500,20500,20500,20500,0
20240625,152600,12209116650,20500,20500,20500,20500,0
20240625,152500,12209116650,20500,20500,20500,20500,0
20240625,152400,12209116650,20500,20500,20500,20500,0
20240625,152300,12209116650,20500,20500,20500,20500,0
20240625,152200,12209116650,20500,20500,20500,20500,0
20240625,152100,12209116650,20500,20500,20500,20500,0
20240625,152000,12209116650,20500,20500,20500,20500,0
20240625,151900,12209116650,20500,20500,20500,20450,4729
20240625,151800,12112187850,20500,20450,20500,20450,818
20240625,151700,12095455750,20500,20500,20500,20450,2615
20240625,151600,12041952150,20500,20500,20500,20450,1134
20240625,151500,12018751900,20500,20450,20500,20450,1136
20240625,151400,11995512100,20500,20500,20500,20450,3222
20240625,151300,11929608200,20500,20450,20500,20450,4815
20240625,151200,11831133600,20450,20500,20500,20450,7207
20240625,151100,11683741650,20500,20500,20500,20450,1322
20240625,151000,11656682650,20500,20500,20500,20450,2405
20240625,150900,11607457500,20500,20450,20500,20450,2433
20240625,150800,11557699550,20500,20450,20500,20450,1223
20240625,150700,11532678550,20500,20500,20500,20450,1139
20240625,150600,11509376700,20500,20500,20500,20450,1097
20240625,150500,11486937750,20500,20500,20500,20450,1395
20240625,150400,11458392850,20500,20500,20550,20450,2486
20240625,150300,11407449350,20500,20550,20550,20500,1513
20240625,150200,11376426750,20550,20550,20550,20500,830
20240625,150100,11359409550,20500,20500,20550,20500,891
20240625,150000,11341139800,20500,20550,20550,20450,4046
20240625,145900,11258204400,20550,20500,20550,20500,5722
20240625,145800,11140897900,20550,20550,20550,20500,1355
20240625,145700,11113111000,20550,20550,20550,20500,672
20240625,145600,11099332850,20550,20500,20550,20500,2098
20240625,145500,11056321950,20550,20550,20550,20500,1112
20240625,145400,11033519250,20550,20500,20550,20500,2177
20240625,145300,10988826000,20550,20500,20600,20500,4690
20240625,145200,10892477500,20500,20500,20550,20500,1016
20240625,145100,10871646150,20500,20550,20550,20500,536
20240625,145000,10860652600,20550,20500,20550,20500,1668
20240625,144900,10826455800,20500,20500,20550,20500,1698
20240625,144800,10791642650,20500,20550,20550,20500,1073
20240625,144700,10769639700,20550,20500,20550,20500,1225
20240625,144600,10744520550,20550,20550,20550,20500,1361
20240625,144500,10716616150,20550,20550,20550,20500,7740
20240625,144400,10557942500,20550,20500,20550,20500,542
20240625,144300,10546827350,20550,20550,20550,20500,800
20240625,144200,10530424100,20500,20550,20550,20500,640
20240625,144100,10517302050,20550,20550,20550,20500,1726
20240625,144000,10481912200,20550,20550,20550,20500,1043
20240625,143900,10460521200,20550,20550,20550,20500,530
20240625,143800,10449648200,20550,20500,20550,20500,713
20240625,143700,10435025250,20550,20550,20550,20500,485
20240625,143600,10425078750,20550,20600,20600,20500,5494
20240625,143500,10312183950,20600,20600,20600,20550,1536
20240625,143400,10280564450,20600,20550,20600,20550,434
20240625,143300,10271639950,20600,20600,20600,20550,342
20240625,143200,10264605200,20550,20550,20600,20550,1117
20240625,143100,10241630100,20600,20600,20600,20550,792
20240625,143000,10225349450,20600,20600,20600,20550,629
20240625,142900,10212421150,20600,20550,20600,20550,439
20240625,142800,10203397400,20600,20600,20600,20550,571
20240625,142700,10191650350,20600,20600,20600,20550,601
20240625,142600,10179296700,20550,20650,20650,20550,5981
20240625,142500,10056169600,20650,20650,20650,20600,587
20240625,142400,10044071950,20650,20600,20650,20600,1330
20240625,142300,10016664050,20650,20650,20650,20600,582
20240625,142200,10004661500,20650,20650,20650,20600,505
20240625,142100,9994256100,20650,20550,20650,20550,4232
20240625,142000,9907077250,20550,20550,20550,20550,358
20240625,141900,9899720350,20550,20550,20600,20550,949
20240625,141800,9880215850,20600,20550,20600,20550,370
20240625,141700,9872611200,20550,20550,20600,20550,1740
20240625,141600,9836854150,20500,20550,20550,20500,1103
20240625,141500,9814191650,20500,20550,20600,20500,2470
20240625,141400,9763436600,20500,20550,20550,20500,2158
20240625,141300,9719112950,20550,20550,20550,20500,5721
20240625,141200,9601596400,20600,20550,20600,20550,5603
20240625,141100,9486432900,20600,20550,20600,20550,660
20240625,141000,9472857250,20600,20550,20600,20550,334
20240625,140900,9465992250,20600,20550,20600,20550,913
20240625,140800,9447203800,20550,20550,20600,20550,978
20240625,140700,9427078000,20600,20600,20600,20550,597
20240625,140600,9414803350,20600,20600,20600,20600,830
20240625,140500,9397705350,20600,20650,20650,20600,7403
20240625,140400,9245202500,20600,20600,20650,20600,540
20240625,140300,9234078300,20650,20600,20650,20600,1109
20240625,140200,9211204450,20600,20650,20650,20600,515
20240625,140100,9200592950,20650,20650,20650,20600,563
20240625,140000,9188984950,20650,20650,20650,20600,1241
20240625,135900,9163373250,20650,20650,20650,20600,821
20240625,135800,9146425550,20650,20650,20700,20600,858
20240625,135700,9128711050,20650,20650,20700,20650,329
20240625,135600,9121916050,20650,20650,20650,20650,864
20240625,135500,9104074450,20650,20650,20650,20650,355
20240625,135400,9096743700,20650,20650,20700,20650,510
20240625,135300,9086208450,20650,20650,20700,20600,791
20240625,135200,9069876400,20650,20650,20650,20650,3108
20240625,135100,9005696200,20650,20650,20700,20650,757
20240625,135000,8990058500,20650,20650,20700,20650,1117
20240625,134900,8966988200,20700,20650,20700,20650,267
20240625,134800,8961474300,20650,20650,20700,20650,1683
20240625,134700,8926676900,20650,20650,20650,20650,292
20240625,134600,8920647100,20650,20650,20650,20650,298
20240625,134500,8914493400,20700,20700,20700,20650,767
20240625,134400,8898616850,20750,20600,20750,20600,3395
20240625,134300,8828357950,20600,20650,20650,20600,1091
20240625,134200,8805831800,20650,20650,20700,20650,1082
20240625,134100,8783487250,20650,20650,20700,20650,660
20240625,134000,8769858200,20700,20700,20700,20650,386
20240625,133900,8761887200,20650,20650,20700,20650,552
20240625,133800,8750486750,20700,20650,20700,20650,260
20240625,133700,8745117300,20650,20650,20650,20650,402
20240625,133600,8736816000,20650,20650,20700,20650,762
20240625,133500,8721079500,20700,20650,20700,20650,350
20240625,133400,8713850800,20650,20650,20650,20650,455
20240625,133300,8704455050,20650,20700,20700,20650,596
20240625,133200,8692137150,20700,20650,20700,20650,416
20240625,133100,8683543950,20700,20650,20700,20650,760
20240625,133000,8667824950,20650,20700,20700,20650,554
20240625,132900,8656381350,20700,20700,20700,20650,1123
20240625,132800,8633150150,20700,20650,20700,20650,3139
20240625,132700,8568193400,20650,20650,20650,20600,1409
20240625,132600,8539101000,20650,20700,20700,20650,335
20240625,132500,8532181800,20650,20700,20700,20650,755
20240625,132400,8516583100,20650,20650,20700,20650,438
20240625,132300,8507535650,20700,20700,20700,20650,418
20240625,132200,8498902650,20650,20650,20650,20650,789
20240625,132100,8482609800,20650,20700,20700,20650,196
20240625,132000,8478561300,20650,20650,20700,20650,664
20240625,131900,8464848350,20650,20650,20700,20650,377
20240625,131800,8457063200,20700,20750,20750,20700,471
20240625,131700,8447308250,20750,20700,20750,20700,840
20240625,131600,8429919000,20700,20700,20750,20700,416
20240625,131500,8421306650,20700,20700,20750,20700,683
20240625,131400,8407146150,20750,20750,20750,20700,2283
20240625,131300,8359802300,20700,20700,20750,20700,359
20240625,131200,8352370900,20700,20700,20750,20700,1001
20240625,131100,8331619700,20750,20700,20750,20700,1161
20240625,131000,8307551050,20700,20700,20700,20650,549
20240625,130900,8296198300,20700,20650,20700,20650,722
20240625,130800,8281262900,20700,20650,20700,20650,291
20240625,130700,8275250850,20700,20650,20700,20650,874
20240625,130600,8257176400,20650,20700,20700,20650,462
20240625,130500,8247617500,20750,20700,20750,20700,445
20240625,130400,8238403750,20700,20700,20750,20700,1354
20240625,130300,8210375900,20750,20700,20750,20700,252
20240625,130200,8205156800,20750,20700,20800,20700,1532
20240625,130100,8173391200,20750,20700,20750,20700,337
20240625,130000,8166412050,20700,20750,20750,20700,272
20240625,125900,8160780400,20750,20750,20750,20700,584
20240625,125800,8148687800,20700,20750,20750,20700,363
20240625,125700,8141166700,20750,20700,20750,20700,880
20240625,125600,8122944150,20700,20750,20750,20700,728
20240625,125500,8107862050,20750,20700,20750,20700,236
20240625,125400,8102973650,20700,20750,20750,20700,368
20240625,125300,8095349500,20750,20700,20750,20700,545
20240625,125200,8084050700,20700,20700,20750,20700,369
20240625,125100,8076411900,20700,20750,20750,20700,403
20240625,125000,8068067450,20750,20700,20750,20700,408
20240625,124900,8059613500,20700,20700,20750,20700,496
20240625,124800,8049339200,20700,20700,20750,20700,327
20240625,124700,8042563350,20700,20700,20750,20700,1382
20240625,124600,8013892350,20700,20700,20700,20700,1044
20240625,124500,7992281550,20700,20750,20750,20700,571
20240625,124400,7980459850,20700,20700,20750,20700,374
20240625,124300,7972715200,20700,20700,20750,20700,1049
20240625,124200,7951000400,20750,20700,20750,20700,530
20240625,124100,7940028750,20700,20700,20750,20700,484
20240625,124000,7930008200,20750,20700,20750,20700,538
20240625,123900,7918866500,20700,20700,20750,20700,684
20240625,123800,7904699200,20700,20750,20750,20700,426
20240625,123700,7895880950,20750,20750,20800,20700,476
20240625,123600,7886005800,20750,20750,20800,20700,1259
20240625,123500,7859889400,20750,20750,20800,20750,164
20240625,123400,7856485950,20800,20750,20800,20750,629
20240625,123300,7843432700,20750,20750,20800,20750,505
20240625,123200,7832953500,20750,20800,20800,20750,306
20240625,123100,7826601950,20800,20750,20800,20700,641
20240625,123000,7813308350,20750,20750,20800,20750,287
20240625,122900,7807352950,20750,20750,20850,20750,3050
20240625,122800,7743805400,20800,20800,20800,20750,646
20240625,122700,7730389650,20800,20750,20800,20750,242
20240625,122600,7725367500,20750,20750,20800,20750,675
20240625,122500,7711361100,20800,20750,20800,20700,1086
20240625,122400,7688852200,20750,20750,20750,20750,212
20240625,122300,7684453200,20750,20800,20800,20750,456
20240625,122200,7674979600,20800,20750,20800,20750,414
20240625,122100,7666383650,20750,20800,20800,20750,1391
20240625,122000,7637454800,20750,20750,20800,20750,1227
20240625,121900,7611966650,20750,20750,20800,20750,349
20240625,121800,7604723750,20800,20750,20800,20750,650
20240625,121700,7591219050,20750,20700,20750,20700,480
20240625,121600,7581269050,20700,20750,20800,20700,612
20240625,121500,7568576500,20750,20750,20750,20700,494
20240625,121400,7558329400,20750,20750,20750,20700,382
20240625,121300,7550407750,20750,20750,20800,20750,568
20240625,121200,7538620550,20750,20750,20800,20750,1248
20240625,121100,7512719550,20800,20700,20800,20700,1247
20240625,121000,7486845400,20700,20700,20700,20650,477
20240625,120900,7476974900,20700,20700,20700,20700,350
20240625,120800,7469729900,20650,20700,20750,20650,1137
20240625,120700,7446213200,20700,20650,20700,20650,221
20240625,120600,7441641950,20700,20700,20700,20650,486
20240625,120500,7431588750,20700,20700,20700,20700,743
20240625,120400,7416208650,20750,20700,20750,20700,246
20240625,120300,7411115250,20700,20700,20700,20650,523
20240625,120200,7400292800,20700,20700,20700,20650,1580
20240625,120100,7367587300,20750,20700,20750,20650,632
20240625,120000,7354502700,20700,20650,20700,20650,1696
20240625,115900,7319418900,20650,20650,20650,20650,163
20240625,115800,7316052950,20650,20650,20700,20650,661
20240625,115700,7302402200,20650,20700,20700,20600,934
20240625,115600,7283125550,20700,20650,20700,20650,1170
20240625,115500,7258964550,20650,20650,20700,20650,868
20240625,115400,7241039200,20700,20650,20700,20650,482
20240625,115300,7231084900,20650,20650,20650,20650,228
20240625,115200,7226376700,20650,20700,20700,20650,1437
20240625,115100,7196692800,20650,20650,20700,20650,352
20240625,115000,7189419000,20650,20700,20700,20650,496
20240625,114900,7179171400,20700,20650,20700,20650,606
20240625,114800,7166656250,20650,20650,20700,20650,704
20240625,114700,7152117700,20650,20700,20700,20650,713
20240625,114600,7137391600,20700,20750,20750,20650,751
20240625,114500,7121868650,20750,20700,20750,20700,608
20240625,114400,7109281900,20650,20700,20700,20650,481
20240625,114300,7099331150,20700,20700,20700,20650,526
20240625,114200,7088464250,20700,20700,20700,20650,458
20240625,114100,7078992850,20700,20700,20700,20650,453
20240625,114000,7069630450,20700,20700,20700,20700,468
20240625,113900,7059942850,20700,20700,20750,20700,2001
20240625,113800,7018521000,20700,20750,20750,20700,673
20240625,113700,7004587800,20700,20750,20750,20700,974
20240625,113600,6984401050,20750,20750,20750,20700,519
20240625,113500,6973655700,20750,20750,20750,20700,1263
20240625,113400,6947506000,20750,20800,20800,20700,589
20240625,113300,6935298350,20800,20750,20800,20700,309
20240625,113200,6928893000,20700,20700,20700,20700,575
20240625,113100,6916990500,20700,20700,20800,20700,838
20240625,113000,6899614450,20750,20750,20800,20750,274
20240625,112900,6893927800,20750,20800,20800,20750,513
20240625,112800,6883282400,20750,20750,20800,20750,438
20240625,112700,6874188850,20750,20750,20800,20750,537
20240625,112600,6863044950,20750,20750,20800,20750,775
20240625,112500,6846963650,20750,20800,20800,20750,241
20240625,112400,6841956650,20800,20800,20800,20750,646
20240625,112300,6828547650,20800,20800,20800,20800,772
20240625,112200,6812490050,20850,20850,20850,20800,74
20240625,112100,6810948250,20750,20750,20800,20750,495
20240625,112000,6800655150,20800,20800,20800,20750,213
20240625,111900,6796228250,20800,20800,20850,20750,472
20240625,111800,6786406300,20800,20800,20850,20800,671
20240625,111700,6772440250,20800,20850,20850,20800,157
20240625,111600,6769174150,20850,20800,20850,20800,601
20240625,111500,6756673150,20800,20800,20800,20750,159
20240625,111400,6753368000,20750,20750,20800,20750,593
20240625,111300,6741044900,20800,20800,20850,20800,1717
20240625,111200,6705329800,20800,20900,20900,20800,369
20240625,111100,6697636750,20850,20900,20900,20850,403
20240625,111000,6689225400,20900,20850,20900,20850,1247
20240625,110900,6663164250,20850,20800,20900,20800,3423
20240625,110800,6591845400,20800,20800,20850,20800,332
20240625,110700,6584939750,20800,20800,20800,20750,475
20240625,110600,6575060250,20800,20750,20800,20750,4795
20240625,110500,6475344200,20800,20700,20800,20700,2137
20240625,110400,6430987600,20700,20650,20700,20650,536
20240625,110300,6419900200,20650,20700,20700,20650,503
20240625,110200,6409511350,20700,20650,20700,20650,484
20240625,110100,6399514450,20650,20700,20750,20650,2260
20240625,110000,6352749850,20700,20750,20750,20700,372
20240625,105900,6345046750,20750,20750,20750,20700,169
20240625,105800,6341540250,20750,20700,20750,20700,621
20240625,105700,6328672350,20700,20750,20750,20700,169
20240625,105600,6325172650,20700,20700,20750,20700,477
20240625,105500,6315298550,20700,20700,20700,20700,562
20240625,105400,6303665150,20700,20750,20750,20700,51
20240625,105300,6302607000,20700,20700,20750,20700,216
20240625,105200,6298135600,20750,20700,20750,20700,70
20240625,105100,6296686550,20700,20800,20800,20700,262
20240625,105000,6291255300,20750,20750,20750,20700,960
20240625,104900,6271345350,20750,20750,20750,20750,48
20240625,104800,6270349350,20750,20750,20800,20750,364
20240625,104700,6262796250,20750,20750,20800,20700,243
20240625,104600,6257756950,20750,20750,20800,20700,2059
20240625,104500,6215035750,20750,20700,20750,20700,205
20240625,104400,6210792050,20750,20750,20750,20700,72
20240625,104300,6209299600,20700,20700,20700,20700,506
20240625,104200,6198825400,20700,20700,20700,20650,1152
20240625,104100,6174982550,20700,20650,20700,20650,125
20240625,104000,6172400150,20650,20650,20650,20600,437
20240625,103900,6163386150,20650,20650,20650,20650,836
20240625,103800,6146122750,20650,20650,20700,20650,356
20240625,103700,6138764650,20650,20700,20700,20600,402
20240625,103600,6130460700,20700,20650,20700,20650,268
20240625,103500,6124917200,20700,20650,20700,20650,473
20240625,103400,6115143000,20700,20700,20700,20600,1101
20240625,103300,6092375050,20650,20700,20700,20650,815
20240625,103200,6075537550,20700,20750,20750,20650,2483
20240625,103100,6024126650,20700,20800,20800,20700,5755
20240625,103000,5904755150,20800,20750,20800,20750,769
20240625,102900,5888773200,20750,20750,20800,20700,1946
20240625,102800,5848349150,20750,20700,20750,20700,2859
20240625,102700,5789036500,20700,20700,20750,20650,3086
20240625,102600,5725187750,20700,20650,20700,20650,3224
20240625,102500,5658494300,20650,20550,20650,20550,11594
20240625,102400,5419893400,20550,20600,20600,20550,3942
20240625,102300,5338836700,20550,20600,20600,20550,642
20240625,102200,5325627600,20550,20550,20600,20500,4370
20240625,102100,5235791850,20550,20500,20550,20500,2446
20240625,102000,5185538300,20500,20550,20600,20500,1792
20240625,101900,5148734200,20500,20500,20550,20450,3397
20240625,101800,5079113000,20500,20450,20500,20450,689
20240625,101700,5065020400,20450,20450,20500,20400,2257
20240625,101600,5018919350,20400,20400,20450,20400,1795
20240625,101500,4982245850,20450,20400,20450,20400,399
20240625,101400,4974106150,20350,20400,20450,20350,2566
20240625,101300,4921797700,20400,20450,20450,20400,1355
20240625,101200,4894155650,20450,20400,20450,20400,1411
20240625,101100,4865371200,20400,20450,20450,20400,1101
20240625,101000,4842909150,20450,20400,20450,20400,1738
20240625,100900,4807452400,20450,20450,20500,20400,1754
20240625,100800,4771641350,20450,20450,20450,20400,2995
20240625,100700,4710444150,20400,20450,20450,20400,1151
20240625,100600,4686931200,20400,20450,20500,20350,12651
20240625,100500,4428662650,20450,20450,20500,20450,3084
20240625,100400,4365584800,20450,20500,20550,20450,3374
20240625,100300,4296417150,20500,20500,20550,20500,2951
20240625,100200,4235916350,20500,20500,20550,20500,1639
20240625,100100,4202313850,20550,20500,20550,20500,4776
20240625,100000,4104391350,20550,20500,20550,20500,1755
20240625,095900,4068336950,20550,20550,20550,20500,4350
20240625,095800,3978956500,20550,20500,20550,20450,6123
20240625,095700,3853414050,20550,20550,20600,20500,3074
20240625,095600,3790272400,20600,20600,20600,20550,4214
20240625,095500,3703494250,20550,20600,20600,20550,3723
20240625,095400,3626985750,20600,20600,20600,20550,1687
20240625,095300,3592252050,20600,20600,20650,20550,1609
20240625,095200,3559121750,20650,20600,20650,20600,2416
20240625,095100,3509261050,20650,20650,20650,20600,1495
20240625,095000,3478416350,20650,20650,20700,20650,730
20240625,094900,3463340600,20700,20650,20700,20650,1293
20240625,094800,3436625900,20650,20750,20750,20650,1272
20240625,094700,3410294200,20750,20750,20800,20700,1868
20240625,094600,3371531800,20700,20650,20700,20650,5465
20240625,094500,3258516700,20600,20600,20650,20550,4406
20240625,094400,3167761350,20650,20650,20650,20600,389
20240625,094300,3159735400,20650,20650,20700,20600,2326
20240625,094200,3111719400,20650,20650,20650,20600,2088
20240625,094100,3068644000,20600,20600,20650,20600,2198
20240625,094000,3023358850,20600,20650,20650,20600,1880
20240625,093900,2984579950,20650,20600,20650,20600,954
20240625,093800,2964916000,20600,20550,20650,20500,9324
20240625,093700,2773420600,20550,20550,20600,20500,3443
20240625,093600,2702834700,20500,20500,20550,20500,7788
20240625,093500,2543135700,20500,20500,20550,20500,3912
20240625,093400,2462936500,20550,20600,20600,20500,4990
20240625,093300,2360399000,20600,20550,20600,20550,2052
20240625,093200,2318211500,20550,20550,20600,20550,1105
20240625,093100,2295500050,20550,20600,20600,20550,3523
20240625,093000,2223081950,20600,20650,20650,20550,3906
20240625,092900,2142706450,20650,20600,20650,20600,4985
20240625,092800,2040000400,20600,20600,20650,20600,1115
20240625,092700,2017022000,20650,20650,20700,20650,5100
20240625,092600,1911693800,20700,20700,20700,20650,1561
20240625,092500,1879421650,20700,20750,20750,20650,13209
20240625,092400,1605774050,20800,20800,20800,20750,960
20240625,092300,1585844350,20750,20750,20800,20750,1841
20240625,092200,1547633300,20750,20850,20850,20750,4746
20240625,092100,1448954800,20850,20800,20850,20800,1488
20240625,092000,1417943950,20850,20850,20900,20800,1150
20240625,091900,1393968450,20900,20900,20950,20850,827
20240625,091800,1376707200,20900,20900,20950,20900,1187
20240625,091700,1351896150,20950,20850,20950,20800,1912
20240625,091600,1311953750,20850,20850,20850,20800,2683
20240625,091500,1256079500,20850,20800,20900,20800,4099
20240625,091400,1170775950,20800,20800,20850,20800,3505
20240625,091300,1097871050,20800,20800,20850,20800,3209
20240625,091200,1031123000,20850,20850,20850,20800,2551
20240625,091100,978048300,20850,20900,20900,20850,3172
20240625,091000,911895200,20900,20900,20950,20850,3616
20240625,090900,836309750,20950,21000,21000,20950,3630
20240625,090800,760230100,21050,21100,21100,20900,8391
20240625,090700,584446800,21000,21100,21150,21000,3220
20240625,090600,516685800,21100,21100,21100,21050,233
20240625,090500,511777300,21100,21000,21100,21000,907
20240625,090400,492691700,21000,21050,21050,21000,3094
20240625,090300,427659150,21050,20950,21050,20950,1483
20240625,090200,396499900,21000,21000,21000,20950,3412
20240625,090100,324906850,20950,20950,21000,20850,4631
20240625,090000,228031650,21000,20850,21000,20800,9375