stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,193000,2756816640,6960,6960,6960,6960,5090
20240625,192900,2756816640,6960,6960,6960,6960,0
20240625,192800,2756816640,6960,6960,6960,6960,0
20240625,192700,2756816640,6960,6960,6960,6960,0
20240625,192600,2756816640,6960,6960,6960,6960,0
20240625,192500,2756816640,6960,6960,6960,6960,0
20240625,192400,2756816640,6960,6960,6960,6960,0
20240625,192300,2756816640,6960,6960,6960,6960,0
20240625,192200,2756816640,6960,6960,6960,6960,0
20240625,192100,2756816640,6960,6960,6960,6960,0
20240625,192000,2756816640,6960,6960,6960,6960,0
20240625,191900,2756816640,6960,6960,6960,6960,0
20240625,191800,2756816640,6960,6960,6960,6960,0
20240625,191700,2756816640,6960,6960,6960,6960,0
20240625,191600,2756816640,6960,6960,6960,6960,0
20240625,191500,2756816640,6960,6960,6960,6960,0
20240625,191400,2756816640,6960,6960,6960,6960,0
20240625,191300,2756816640,6960,6960,6960,6960,0
20240625,191200,2756816640,6960,6960,6960,6960,0
20240625,191100,2756816640,6960,6960,6960,6960,0
20240625,191000,2756816640,6960,6960,6960,6960,0
20240625,190900,2756816640,6960,6960,6960,6960,0
20240625,190800,2756816640,6960,6960,6960,6960,0
20240625,190700,2756816640,6960,6960,6960,6960,0
20240625,190600,2756816640,6960,6960,6960,6960,0
20240625,190500,2756816640,6960,6960,6960,6960,0
20240625,190400,2756816640,6960,6960,6960,6960,0
20240625,190300,2756816640,6960,6960,6960,6960,0
20240625,190200,2756816640,6960,6960,6960,6960,0
20240625,190100,2756816640,6960,6960,6960,6960,0
20240625,190000,2756816640,6960,6960,6960,6960,5090
20240625,185900,2756816640,6960,6960,6960,6960,0
20240625,185800,2756816640,6960,6960,6960,6960,0
20240625,185700,2756816640,6960,6960,6960,6960,0
20240625,185600,2756816640,6960,6960,6960,6960,0
20240625,185500,2756816640,6960,6960,6960,6960,0
20240625,185400,2756816640,6960,6960,6960,6960,0
20240625,185300,2756816640,6960,6960,6960,6960,0
20240625,185200,2756816640,6960,6960,6960,6960,0
20240625,185100,2756816640,6960,6960,6960,6960,0
20240625,185000,2756816640,6960,6960,6960,6960,0
20240625,184900,2756816640,6960,6960,6960,6960,0
20240625,184800,2756816640,6960,6960,6960,6960,0
20240625,184700,2756816640,6960,6960,6960,6960,0
20240625,184600,2756816640,6960,6960,6960,6960,0
20240625,184500,2756816640,6960,6960,6960,6960,0
20240625,184400,2756816640,6960,6960,6960,6960,0
20240625,184300,2756816640,6960,6960,6960,6960,0
20240625,184200,2756816640,6960,6960,6960,6960,0
20240625,184100,2756816640,6960,6960,6960,6960,0
20240625,184000,2756816640,6960,6960,6960,6960,0
20240625,183900,2756816640,6960,6960,6960,6960,0
20240625,183800,2756816640,6960,6960,6960,6960,0
20240625,183700,2756816640,6960,6960,6960,6960,0
20240625,183600,2756816640,6960,6960,6960,6960,0
20240625,183500,2756816640,6960,6960,6960,6960,0
20240625,183400,2756816640,6960,6960,6960,6960,0
20240625,183300,2756816640,6960,6960,6960,6960,0
20240625,183200,2756816640,6960,6960,6960,6960,0
20240625,183100,2756816640,6960,6960,6960,6960,0
20240625,183000,2756816640,6960,6960,6960,6960,5090
20240625,182900,2756816640,6960,6960,6960,6960,0
20240625,182800,2756816640,6960,6960,6960,6960,0
20240625,182700,2756816640,6960,6960,6960,6960,0
20240625,182600,2756816640,6960,6960,6960,6960,0
20240625,182500,2756816640,6960,6960,6960,6960,0
20240625,182400,2756816640,6960,6960,6960,6960,0
20240625,182300,2756816640,6960,6960,6960,6960,0
20240625,182200,2756816640,6960,6960,6960,6960,0
20240625,182100,2756816640,6960,6960,6960,6960,0
20240625,182000,2756816640,6960,6960,6960,6960,0
20240625,181900,2756816640,6960,6960,6960,6960,0
20240625,181800,2756816640,6960,6960,6960,6960,0
20240625,181700,2756816640,6960,6960,6960,6960,0
20240625,181600,2756816640,6960,6960,6960,6960,0
20240625,181500,2756816640,6960,6960,6960,6960,0
20240625,181400,2756816640,6960,6960,6960,6960,0
20240625,181300,2756816640,6960,6960,6960,6960,0
20240625,181200,2756816640,6960,6960,6960,6960,0
20240625,181100,2756816640,6960,6960,6960,6960,0
20240625,181000,2756816640,6960,6960,6960,6960,0
20240625,180900,2756816640,6960,6960,6960,6960,0
20240625,180800,2756816640,6960,6960,6960,6960,0
20240625,180700,2756816640,6960,6960,6960,6960,0
20240625,180600,2756816640,6960,6960,6960,6960,0
20240625,180500,2756816640,6960,6960,6960,6960,0
20240625,180400,2756816640,6960,6960,6960,6960,0
20240625,180300,2756816640,6960,6960,6960,6960,0
20240625,180200,2756816640,6960,6960,6960,6960,0
20240625,180100,2756816640,6960,6960,6960,6960,0
20240625,180000,2756816640,6960,6960,6960,6960,5090
20240625,175900,2756816640,6960,6960,6960,6960,0
20240625,175800,2756816640,6960,6960,6960,6960,0
20240625,175700,2756816640,6960,6960,6960,6960,0
20240625,175600,2756816640,6960,6960,6960,6960,0
20240625,175500,2756816640,6960,6960,6960,6960,0
20240625,175400,2756816640,6960,6960,6960,6960,0
20240625,175300,2756816640,6960,6960,6960,6960,0
20240625,175200,2756816640,6960,6960,6960,6960,0
20240625,175100,2756816640,6960,6960,6960,6960,0
20240625,175000,2756816640,6960,6960,6960,6960,0
20240625,174900,2756816640,6960,6960,6960,6960,0
20240625,174800,2756816640,6960,6960,6960,6960,0
20240625,174700,2756816640,6960,6960,6960,6960,0
20240625,174600,2756816640,6960,6960,6960,6960,0
20240625,174500,2756816640,6960,6960,6960,6960,0
20240625,174400,2756816640,6960,6960,6960,6960,0
20240625,174300,2756816640,6960,6960,6960,6960,0
20240625,174200,2756816640,6960,6960,6960,6960,0
20240625,174100,2756816640,6960,6960,6960,6960,0
20240625,174000,2756816640,6960,6960,6960,6960,0
20240625,173900,2756816640,6960,6960,6960,6960,0
20240625,173800,2756816640,6960,6960,6960,6960,0
20240625,173700,2756816640,6960,6960,6960,6960,0
20240625,173600,2756816640,6960,6960,6960,6960,0
20240625,173500,2756816640,6960,6960,6960,6960,0
20240625,173400,2756816640,6960,6960,6960,6960,0
20240625,173300,2756816640,6960,6960,6960,6960,0
20240625,173200,2756816640,6960,6960,6960,6960,0
20240625,173100,2756816640,6960,6960,6960,6960,0
20240625,173000,2756816640,6960,6960,6960,6960,5090
20240625,172900,2756816640,6960,6960,6960,6960,0
20240625,172800,2756816640,6960,6960,6960,6960,0
20240625,172700,2756816640,6960,6960,6960,6960,0
20240625,172600,2756816640,6960,6960,6960,6960,0
20240625,172500,2756816640,6960,6960,6960,6960,0
20240625,172400,2756816640,6960,6960,6960,6960,0
20240625,172300,2756816640,6960,6960,6960,6960,0
20240625,172200,2756816640,6960,6960,6960,6960,0
20240625,172100,2756816640,6960,6960,6960,6960,0
20240625,172000,2756816640,6960,6960,6960,6960,0
20240625,171900,2756816640,6960,6960,6960,6960,0
20240625,171800,2756816640,6960,6960,6960,6960,0
20240625,171700,2756816640,6960,6960,6960,6960,0
20240625,171600,2756816640,6960,6960,6960,6960,0
20240625,171500,2756816640,6960,6960,6960,6960,0
20240625,171400,2756816640,6960,6960,6960,6960,0
20240625,171300,2756816640,6960,6960,6960,6960,0
20240625,171200,2756816640,6960,6960,6960,6960,0
20240625,171100,2756816640,6960,6960,6960,6960,0
20240625,171000,2756816640,6960,6960,6960,6960,0
20240625,170900,2756816640,6960,6960,6960,6960,0
20240625,170800,2756816640,6960,6960,6960,6960,0
20240625,170700,2756816640,6960,6960,6960,6960,0
20240625,170600,2756816640,6960,6960,6960,6960,0
20240625,170500,2756816640,6960,6960,6960,6960,0
20240625,170400,2756816640,6960,6960,6960,6960,0
20240625,170300,2756816640,6960,6960,6960,6960,0
20240625,170200,2756816640,6960,6960,6960,6960,0
20240625,170100,2756816640,6960,6960,6960,6960,0
20240625,170000,2756816640,6960,6960,6960,6960,5090
20240625,165900,2756816640,6960,6960,6960,6960,0
20240625,165800,2756816640,6960,6960,6960,6960,0
20240625,165700,2756816640,6960,6960,6960,6960,0
20240625,165600,2756816640,6960,6960,6960,6960,0
20240625,165500,2756816640,6960,6960,6960,6960,0
20240625,165400,2756816640,6960,6960,6960,6960,0
20240625,165300,2756816640,6960,6960,6960,6960,0
20240625,165200,2756816640,6960,6960,6960,6960,0
20240625,165100,2756816640,6960,6960,6960,6960,0
20240625,165000,2756816640,6960,6960,6960,6960,0
20240625,164900,2756816640,6960,6960,6960,6960,0
20240625,164800,2756816640,6960,6960,6960,6960,0
20240625,164700,2756816640,6960,6960,6960,6960,0
20240625,164600,2756816640,6960,6960,6960,6960,0
20240625,164500,2756816640,6960,6960,6960,6960,0
20240625,164400,2756816640,6960,6960,6960,6960,0
20240625,164300,2756816640,6960,6960,6960,6960,0
20240625,164200,2756816640,6960,6960,6960,6960,0
20240625,164100,2756816640,6960,6960,6960,6960,0
20240625,164000,2756816640,6960,6960,6960,6960,0
20240625,163900,2756816640,6960,6960,6960,6960,0
20240625,163800,2756816640,6960,6960,6960,6960,0
20240625,163700,2756816640,6960,6960,6960,6960,0
20240625,163600,2756816640,6960,6960,6960,6960,0
20240625,163500,2756816640,6960,6960,6960,6960,0
20240625,163400,2756816640,6960,6960,6960,6960,0
20240625,163300,2756816640,6960,6960,6960,6960,0
20240625,163200,2756816640,6960,6960,6960,6960,0
20240625,163100,2756816640,6960,6960,6960,6960,0
20240625,163000,2756816640,6960,6960,6960,6960,5090
20240625,162900,2756816640,6960,6960,6960,6960,0
20240625,162800,2756816640,6960,6960,6960,6960,0
20240625,162700,2756816640,6960,6960,6960,6960,0
20240625,162600,2756816640,6960,6960,6960,6960,0
20240625,162500,2756816640,6960,6960,6960,6960,0
20240625,162400,2756816640,6960,6960,6960,6960,0
20240625,162300,2756816640,6960,6960,6960,6960,0
20240625,162200,2756816640,6960,6960,6960,6960,0
20240625,162100,2756816640,6960,6960,6960,6960,0
20240625,162000,2756816640,6960,6960,6960,6960,0
20240625,161900,2756816640,6960,6960,6960,6960,0
20240625,161800,2756816640,6960,6960,6960,6960,0
20240625,161700,2756816640,6960,6960,6960,6960,0
20240625,161600,2756816640,6960,6960,6960,6960,0
20240625,161500,2756816640,6960,6960,6960,6960,0
20240625,161400,2756816640,6960,6960,6960,6960,0
20240625,161300,2756816640,6960,6960,6960,6960,0
20240625,161200,2756816640,6960,6960,6960,6960,0
20240625,161100,2756816640,6960,6960,6960,6960,0
20240625,161000,2756816640,6960,6960,6960,6960,0
20240625,160900,2756816640,6960,6960,6960,6960,0
20240625,160800,2756816640,6960,6960,6960,6960,0
20240625,160700,2756816640,6960,6960,6960,6960,0
20240625,160600,2756816640,6960,6960,6960,6960,0
20240625,160500,2756816640,6960,6960,6960,6960,0
20240625,160400,2756816640,6960,6960,6960,6960,0
20240625,160300,2756816640,6960,6960,6960,6960,0
20240625,160200,2756816640,6960,6960,6960,6960,0
20240625,160100,2756816640,6960,6960,6960,6960,0
20240625,160000,2756816640,6960,6960,6960,6960,5090
20240625,155900,2756816640,6960,6960,6960,6960,0
20240625,155800,2756816640,6960,6960,6960,6960,0
20240625,155700,2756816640,6960,6960,6960,6960,0
20240625,155600,2756816640,6960,6960,6960,6960,0
20240625,155500,2756816640,6960,6960,6960,6960,0
20240625,155400,2756816640,6960,6960,6960,6960,0
20240625,155300,2756816640,6960,6960,6960,6960,0
20240625,155200,2756816640,6960,6960,6960,6960,0
20240625,155100,2756816640,6960,6960,6960,6960,0
20240625,155000,2756816640,6960,6960,6960,6960,0
20240625,154900,2756816640,6960,6960,6960,6960,0
20240625,154800,2756816640,6960,6960,6960,6960,0
20240625,154700,2756816640,6960,6960,6960,6960,0
20240625,154600,2756816640,6960,6960,6960,6960,0
20240625,154500,2756816640,6960,6960,6960,6960,0
20240625,154400,2756816640,6960,6960,6960,6960,0
20240625,154300,2756816640,6960,6960,6960,6960,0
20240625,154200,2756816640,6960,6960,6960,6960,0
20240625,154100,2756816640,6960,6960,6960,6960,0
20240625,154000,2756816640,6960,6960,6960,6960,0
20240625,153900,2756816640,6960,6960,6960,6960,0
20240625,153800,2756816640,6960,6960,6960,6960,0
20240625,153700,2756816640,6960,6960,6960,6960,0
20240625,153600,2756816640,6960,6960,6960,6960,0
20240625,153500,2756816640,6960,6960,6960,6960,0
20240625,153400,2756816640,6960,6960,6960,6960,0
20240625,153300,2756816640,6960,6960,6960,6960,0
20240625,153200,2756816640,6960,6960,6960,6960,0
20240625,153100,2756816640,6960,6960,6960,6960,0
20240625,153000,2756816640,6960,6960,6960,6960,10180
20240625,152900,2721390240,6960,6960,6960,6960,0
20240625,152800,2721390240,6960,6960,6960,6960,0
20240625,152700,2721390240,6960,6960,6960,6960,0
20240625,152600,2721390240,6960,6960,6960,6960,0
20240625,152500,2721390240,6960,6960,6960,6960,0
20240625,152400,2721390240,6960,6960,6960,6960,0
20240625,152300,2721390240,6960,6960,6960,6960,0
20240625,152200,2721390240,6960,6960,6960,6960,0
20240625,152100,2721390240,6960,6960,6960,6960,0
20240625,152000,2721390240,6960,6960,6960,6960,0
20240625,151900,2721390240,6960,6950,6970,6940,1900
20240625,151800,2708177100,6950,6950,6950,6940,2018
20240625,151700,2694168850,6940,6950,6950,6940,2037
20240625,151600,2680012700,6950,6950,6950,6950,573
20240625,151500,2676030350,6950,6950,6950,6950,2
20240625,151400,2676016450,6950,6950,6960,6940,822
20240625,151300,2670309920,6950,6960,6960,6950,749
20240625,151200,2665101880,6970,6950,6970,6950,153
20240625,151100,2664035750,6970,6950,6970,6950,3899
20240625,151000,2636932920,6970,6960,6970,6960,160
20240625,150900,2635819210,6970,6970,6970,6950,505
20240625,150800,2632303410,6970,6960,6970,6960,392
20240625,150700,2629572850,6950,6950,6950,6950,502
20240625,150600,2626083950,6950,6970,6970,6950,2262
20240625,150500,2610345320,6970,6980,6980,6970,111
20240625,150400,2609571640,6980,6980,6990,6970,1602
20240625,150300,2598403510,6980,6960,6980,6960,862
20240625,150200,2592395390,6960,6950,6970,6950,2894
20240625,150100,2572255580,6950,6960,6970,6950,1691
20240625,150000,2560502890,6960,6970,6980,6950,5272
20240625,145900,2523833850,6950,6950,6950,6950,10
20240625,145800,2523764350,6970,6960,6980,6960,2326
20240625,145700,2507557230,6970,6970,6970,6970,21
20240625,145600,2507410860,6970,6970,6970,6950,437
20240625,145500,2504367170,6970,6970,6970,6970,2
20240625,145400,2504353230,6950,6960,6970,6950,2033
20240625,145300,2490218520,6960,6980,6990,6960,1817
20240625,145200,2477551010,6990,6990,6990,6990,142
20240625,145100,2476558430,6990,6970,6990,6970,203
20240625,145000,2475140500,6990,6970,6990,6950,1823
20240625,144900,2462451950,6960,6950,6960,6950,720
20240625,144800,2457445850,6960,6960,6960,6940,3058
20240625,144700,2436178720,6970,6990,6990,6950,515
20240625,144600,2432591080,6990,6990,7000,6950,3845
20240625,144500,2405820110,6970,6980,6990,6970,1053
20240625,144400,2398470400,6990,6990,7000,6980,582
20240625,144300,2394406720,6970,7010,7010,6970,4609
20240625,144200,2362190290,7000,7010,7020,7000,439
20240625,144100,2359114680,7020,6990,7020,6990,45
20240625,144000,2358800100,6990,7020,7030,6990,8074
20240625,143900,2302199110,7030,7030,7040,7030,600
20240625,143800,2297980120,7040,7040,7040,7040,1670
20240625,143700,2286223320,7040,7040,7040,7010,749
20240625,143600,2280965020,7040,7020,7040,7020,1085
20240625,143500,2273332220,7020,7030,7030,7020,576
20240625,143400,2269286680,7030,7030,7030,7030,232
20240625,143300,2267655720,7040,7050,7050,7020,1585
20240625,143200,2256521320,7050,7030,7050,7010,1368
20240625,143100,2246911080,7030,7010,7030,7010,59
20240625,143000,2246497170,7010,7020,7020,7010,1328
20240625,142900,2237186190,7020,7060,7060,7000,2257
20240625,142800,2221367870,7060,7100,7100,7050,3034
20240625,142700,2199934340,7080,7020,7140,7010,31404
20240625,142600,1977391160,7020,7020,7020,7010,959
20240625,142500,1970660160,7010,7040,7040,7010,3042
20240625,142400,1949281470,7050,7040,7050,7020,1865
20240625,142300,1936163300,7040,7020,7050,7020,2598
20240625,142200,1917854050,7050,7040,7070,7020,2757
20240625,142100,1898421100,7040,7010,7040,7010,1013
20240625,142000,1891297420,7010,7020,7020,7010,637
20240625,141900,1886831380,7030,7010,7050,7010,11822
20240625,141800,1803609870,7010,6970,7010,6970,2190
20240625,141700,1788299000,6980,6970,6980,6960,2386
20240625,141600,1771666930,6970,6980,6980,6970,161
20240625,141500,1770543950,6980,6960,6980,6960,150
20240625,141400,1769497950,6960,6960,6960,6960,127
20240625,141300,1768614030,6970,6980,6980,6970,958
20240625,141200,1761929710,6980,6960,6980,6960,416
20240625,141100,1759030850,6960,6960,6960,6960,158
20240625,141000,1757931170,6950,6960,6960,6950,54
20240625,140900,1757555380,6950,6950,6950,6950,118
20240625,140800,1756735280,6950,6960,6960,6950,325
20240625,140700,1754473480,6960,6960,6960,6960,519
20240625,140600,1750861240,6960,6960,6960,6960,2
20240625,140500,1750847320,6970,6960,6970,6960,119
20240625,140400,1750018980,6970,6960,6970,6960,873
20240625,140300,1743941890,6960,6970,6970,6960,2694
20240625,140200,1725191170,6970,6970,6980,6970,108
20240625,140100,1724438400,6960,6990,6990,6960,552
20240625,140000,1720589860,6970,6990,6990,6970,687
20240625,135900,1715793470,6990,7000,7000,6990,13481
20240625,135800,1621436350,7010,6990,7030,6990,2868
20240625,135700,1601346160,6990,6980,6990,6980,256
20240625,135600,1599556960,6980,6970,6980,6970,494
20240625,135500,1596110880,6960,6960,6960,6950,303
20240625,135400,1594004780,6940,6980,6980,6940,2787
20240625,135300,1574594770,6970,6950,6970,6950,1266
20240625,135200,1565771210,6950,6970,6970,6950,2781
20240625,135100,1546429660,6970,6970,6970,6950,1070
20240625,135000,1538989290,6970,6970,6980,6950,508
20240625,134900,1535450380,6970,6970,6980,6960,2016
20240625,134800,1521400350,6970,6970,6970,6960,342
20240625,134700,1519018610,6980,6950,6980,6950,213
20240625,134600,1517536640,6950,6980,6980,6950,1514
20240625,134500,1507001230,6980,7000,7000,6970,1416
20240625,134400,1497122000,7010,7000,7010,6990,1314
20240625,134300,1487919080,7000,6960,7000,6960,1448
20240625,134200,1477806970,6960,6960,6990,6960,1791
20240625,134100,1465316930,6960,6920,6970,6920,450
20240625,134000,1462193880,6900,6910,6920,6900,1120
20240625,133900,1454465770,6900,6950,6950,6900,3159
20240625,133800,1432556000,6970,6950,6970,6950,2972
20240625,133700,1411900120,6950,6950,6950,6920,1370
20240625,133600,1402398280,6940,6970,6970,6940,5714
20240625,133500,1362664600,6970,6990,7000,6940,7514
20240625,133400,1310346580,6990,7010,7020,6960,3702
20240625,133300,1284503410,7010,6960,7020,6950,12597
20240625,133200,1196496380,6950,6950,6950,6910,931
20240625,133100,1190029190,6950,6990,6990,6930,3558
20240625,133000,1165291740,6990,6900,6990,6900,7891
20240625,132900,1110504480,6900,6900,6900,6900,2498
20240625,132800,1093268280,6900,6890,6900,6880,518
20240625,132700,1089699220,6890,6870,6890,6870,856
20240625,132600,1083814820,6870,6870,6870,6870,711
20240625,132500,1078930250,6870,6880,6880,6870,563
20240625,132400,1075057680,6880,6880,6890,6880,5541
20240625,132300,1036890480,6880,6890,6890,6880,265
20240625,132200,1035066970,6890,6890,6900,6890,2227
20240625,132100,1019709510,6890,6870,6890,6870,6445
20240625,132000,975363990,6870,6870,6870,6870,299
20240625,131900,973309860,6870,6860,6870,6860,34
20240625,131800,973076330,6870,6880,6880,6870,476
20240625,131700,969804910,6880,6850,6880,6850,9779
20240625,131600,902743640,6850,6850,6850,6840,169
20240625,131500,901587250,6840,6840,6850,6840,220
20240625,131400,900082430,6840,6840,6850,6840,7
20240625,131300,900034510,6840,6840,6840,6840,2856
20240625,131200,880499470,6840,6840,6840,6840,552
20240625,131100,876723790,6840,6850,6850,6840,686
20240625,131000,872027780,6840,6830,6840,6830,10474
20240625,130900,800442180,6830,6840,6840,6830,5943
20240625,130800,759847710,6830,6830,6830,6820,4067
20240625,130700,732070270,6830,6820,6830,6820,3157
20240625,130600,710510100,6820,6820,6820,6820,1244
20240625,130500,702026020,6810,6810,6810,6810,85
20240625,130400,701447170,6810,6810,6810,6810,75
20240625,130300,700936420,6810,6810,6810,6810,100
20240625,130200,700255420,6810,6810,6810,6810,60
20240625,130100,699846820,6810,6810,6810,6810,1000
20240625,130000,693036820,6810,6810,6810,6810,3
20240625,125900,693016390,6810,6820,6820,6810,436
20240625,125800,690046140,6820,6820,6820,6820,50
20240625,125700,689705140,6820,6820,6820,6820,1
20240625,125600,689698320,6820,6820,6820,6820,25
20240625,125500,689527820,6820,6820,6820,6820,557
20240625,125400,685729080,6820,6810,6820,6810,59
20240625,125300,685327230,6820,6820,6820,6820,219
20240625,125200,683833650,6830,6830,6830,6830,9
20240625,125100,683772180,6830,6820,6830,6820,55
20240625,125000,683396730,6810,6830,6830,6810,111
20240625,124900,682640380,6810,6810,6810,6810,112
20240625,124800,681877660,6820,6820,6820,6820,906
20240625,124700,675698740,6820,6820,6820,6820,301
20240625,124600,673645920,6820,6820,6820,6820,2
20240625,124500,673632280,6810,6810,6810,6810,0
20240625,124400,673632280,6810,6810,6820,6810,670
20240625,124300,669068490,6820,6820,6820,6820,50
20240625,124200,668727490,6820,6820,6820,6820,286
20240625,124100,666776970,6820,6820,6820,6820,0
20240625,124000,666776970,6820,6820,6820,6820,100
20240625,123900,666094970,6820,6820,6820,6820,110
20240625,123800,665344770,6820,6820,6820,6820,162
20240625,123700,664239930,6830,6830,6830,6820,1216
20240625,123600,655945560,6820,6820,6820,6820,85
20240625,123500,655365860,6820,6820,6820,6820,2
20240625,123400,655352220,6820,6820,6820,6820,0
20240625,123300,655352220,6820,6810,6820,6810,2208
20240625,123200,640295760,6800,6810,6810,6800,300
20240625,123100,638254760,6810,6810,6810,6810,840
20240625,123000,632534360,6820,6820,6820,6820,30
20240625,122900,632329760,6820,6810,6820,6810,162
20240625,122800,631225450,6820,6820,6820,6820,0
20240625,122700,631225450,6820,6820,6820,6820,0
20240625,122600,631225450,6820,6820,6820,6820,115
20240625,122500,630441150,6820,6820,6820,6820,3
20240625,122400,630420690,6820,6820,6820,6820,0
20240625,122300,630420690,6820,6820,6820,6820,0
20240625,122200,630420690,6820,6820,6820,6820,609
20240625,122100,626267310,6810,6810,6810,6810,21
20240625,122000,626124300,6810,6810,6810,6810,2
20240625,121900,626110680,6810,6820,6820,6810,33
20240625,121800,625885890,6820,6820,6820,6820,120
20240625,121700,625067490,6820,6810,6820,6810,22
20240625,121600,624917650,6820,6820,6820,6820,2
20240625,121500,624904010,6820,6810,6820,6810,61
20240625,121400,624488490,6810,6810,6810,6810,0
20240625,121300,624488490,6810,6810,6810,6810,400
20240625,121200,621764490,6810,6810,6810,6810,14
20240625,121100,621669150,6820,6820,6820,6810,130
20240625,121000,620782650,6810,6810,6810,6810,0
20240625,120900,620782650,6810,6810,6810,6810,70
20240625,120800,620305950,6810,6810,6810,6810,19
20240625,120700,620176560,6820,6810,6820,6810,154
20240625,120600,619126730,6810,6810,6810,6810,2
20240625,120500,619113110,6800,6810,6810,6800,467
20240625,120400,615937490,6820,6820,6820,6820,110
20240625,120300,615187290,6790,6790,6790,6790,0
20240625,120200,615187290,6790,6790,6790,6790,2
20240625,120100,615173710,6800,6800,6800,6800,300
20240625,120000,613133710,6810,6800,6810,6800,195
20240625,115900,611806620,6810,6810,6810,6810,150
20240625,115800,610785120,6810,6810,6810,6810,9
20240625,115700,610723830,6800,6800,6800,6800,0
20240625,115600,610723830,6800,6820,6820,6800,2902
20240625,115500,590942110,6820,6810,6820,6810,937
20240625,115400,584551820,6820,6810,6820,6800,837
20240625,115300,578851850,6810,6810,6810,6810,167
20240625,115200,577714580,6800,6800,6800,6800,1588
20240625,115100,566916180,6800,6810,6810,6800,128
20240625,115000,566044680,6820,6820,6820,6820,0
20240625,114900,566044680,6820,6820,6820,6820,16
20240625,114800,565935560,6820,6820,6820,6820,392
20240625,114700,563262120,6820,6810,6820,6810,410
20240625,114600,560470010,6810,6810,6810,6810,1246
20240625,114500,551984750,6820,6810,6820,6810,219
20240625,114400,550492250,6820,6820,6820,6820,1
20240625,114300,550485430,6820,6820,6820,6820,0
20240625,114200,550485430,6820,6820,6820,6820,110
20240625,114100,549735230,6820,6820,6820,6810,99
20240625,114000,549060120,6820,6820,6820,6820,0
20240625,113900,549060120,6820,6820,6820,6820,0
20240625,113800,549060120,6820,6820,6820,6820,109
20240625,113700,548316740,6820,6820,6820,6820,87
20240625,113600,547723400,6820,6820,6820,6820,114
20240625,113500,546945920,6820,6820,6820,6820,233
20240625,113400,545356860,6830,6820,6830,6820,175
20240625,113300,544162260,6820,6830,6830,6820,331
20240625,113200,541904790,6830,6830,6830,6830,69
20240625,113100,541433520,6830,6830,6830,6820,136
20240625,113000,540504890,6830,6830,6840,6830,612
20240625,112900,536324810,6820,6840,6840,6820,130
20240625,112800,535437000,6830,6840,6840,6820,3345
20240625,112700,512587630,6840,6840,6840,6830,1044
20240625,112600,505446770,6830,6840,6840,6830,496
20240625,112500,502056220,6840,6830,6840,6830,2487
20240625,112400,485068950,6830,6820,6830,6820,221
20240625,112300,483561200,6830,6820,6830,6820,1602
20240625,112200,472635490,6810,6810,6810,6810,10
20240625,112100,472567390,6810,6810,6810,6810,60
20240625,112000,472158790,6810,6810,6810,6800,1873
20240625,111900,459404960,6810,6810,6810,6810,5
20240625,111800,459370910,6810,6810,6820,6810,36
20240625,111700,459125700,6810,6810,6810,6810,19
20240625,111600,458996310,6810,6810,6810,6810,264
20240625,111500,457198470,6800,6810,6810,6800,651
20240625,111400,452768760,6810,6810,6810,6810,5
20240625,111300,452734710,6810,6800,6810,6800,1250
20240625,111200,444223600,6800,6810,6810,6800,660
20240625,111100,439735400,6810,6810,6810,6810,4
20240625,111000,439708160,6810,6790,6810,6790,104
20240625,110900,439000000,6800,6800,6800,6800,893
20240625,110800,432927600,6800,6800,6800,6800,12
20240625,110700,432846000,6800,6800,6800,6790,4
20240625,110600,432818810,6790,6800,6800,6790,503
20240625,110500,429403390,6800,6800,6800,6800,121
20240625,110400,428580590,6800,6800,6800,6800,0
20240625,110300,428580590,6800,6800,6800,6800,14
20240625,110200,428485390,6800,6800,6800,6800,126
20240625,110100,427628590,6800,6800,6800,6800,0
20240625,110000,427628590,6800,6800,6800,6790,412
20240625,105900,424830990,6800,6790,6800,6790,116
20240625,105800,424042250,6800,6800,6800,6800,117
20240625,105700,423246650,6800,6800,6800,6800,3
20240625,105600,423226250,6800,6800,6800,6790,7
20240625,105500,423178660,6800,6790,6800,6790,157
20240625,105400,422112570,6800,6800,6800,6800,621
20240625,105300,417889770,6790,6800,6800,6790,166
20240625,105200,416761980,6800,6800,6800,6800,324
20240625,105100,414558780,6790,6800,6800,6790,168
20240625,105000,413416890,6800,6800,6800,6800,9
20240625,104900,413355690,6800,6800,6800,6800,236
20240625,104800,411750890,6800,6790,6800,6790,359
20240625,104700,409311540,6800,6800,6800,6800,1355
20240625,104600,400097540,6800,6810,6810,6800,110
20240625,104500,399348540,6810,6800,6810,6800,1047
20240625,104400,392228930,6800,6800,6800,6800,317
20240625,104300,390073330,6800,6800,6800,6800,640
20240625,104200,385721330,6800,6800,6800,6800,5
20240625,104100,385687330,6800,6800,6800,6800,33
20240625,104000,385462930,6800,6800,6800,6800,113
20240625,103900,384694530,6800,6800,6800,6800,0
20240625,103800,384694530,6800,6790,6800,6790,13
20240625,103700,384606240,6800,6800,6800,6790,93
20240625,103600,383974240,6800,6790,6800,6790,993
20240625,103500,377227730,6800,6800,6800,6800,1
20240625,103400,377220930,6800,6790,6800,6790,21
20240625,103300,377078330,6790,6800,6800,6790,326
20240625,103200,374863660,6800,6800,6800,6800,194
20240625,103100,373544460,6810,6800,6810,6800,1665
20240625,103000,362221610,6800,6790,6800,6790,1576
20240625,102900,351504820,6790,6790,6790,6790,601
20240625,102800,347424030,6790,6780,6790,6780,1609
20240625,102700,336499920,6780,6780,6780,6780,865
20240625,102600,330635220,6770,6770,6770,6770,90
20240625,102500,330025920,6770,6770,6780,6770,188
20240625,102400,328752070,6770,6770,6770,6770,211
20240625,102300,327323600,6780,6770,6780,6770,149
20240625,102200,326313870,6760,6760,6760,6760,200
20240625,102100,324961870,6770,6760,6770,6760,160
20240625,102000,323879170,6760,6760,6760,6760,50
20240625,101900,323541170,6760,6760,6760,6760,959
20240625,101800,317058330,6760,6750,6760,6750,249
20240625,101700,315375290,6760,6760,6760,6760,1
20240625,101600,315368530,6760,6760,6760,6760,1
20240625,101500,315361770,6760,6750,6760,6750,11
20240625,101400,315287420,6760,6750,6760,6750,127
20240625,101300,314429050,6750,6760,6760,6750,26
20240625,101200,314253520,6750,6750,6750,6750,26
20240625,101100,314078020,6750,6770,6770,6750,373
20240625,101000,311556220,6770,6770,6770,6770,30
20240625,100900,311353120,6780,6780,6780,6780,0
20240625,100800,311353120,6780,6780,6780,6770,48
20240625,100700,311027700,6780,6770,6780,6770,336
20240625,100600,308751650,6750,6760,6760,6750,500
20240625,100500,305372070,6770,6780,6780,6770,66
20240625,100400,304925120,6770,6770,6770,6770,671
20240625,100300,300382450,6770,6770,6770,6770,1000
20240625,100200,293612450,6760,6760,6760,6760,1348
20240625,100100,284499970,6760,6750,6760,6750,21
20240625,100000,284358110,6750,6760,6760,6750,111
20240625,095900,283608840,6760,6760,6760,6760,723
20240625,095800,278721360,6760,6760,6760,6750,65
20240625,095700,278282000,6760,6760,6760,6760,9
20240625,095600,278221160,6760,6750,6760,6750,368
20240625,095500,275733660,6750,6740,6750,6730,239
20240625,095400,274122000,6740,6740,6740,6740,1
20240625,095300,274115260,6740,6750,6750,6740,22
20240625,095200,273966950,6730,6730,6730,6730,0
20240625,095100,273966950,6730,6750,6750,6730,651
20240625,095000,269573500,6730,6750,6750,6730,1000
20240625,094900,262839840,6760,6760,6760,6760,117
20240625,094800,262048920,6760,6760,6760,6760,100
20240625,094700,261372920,6760,6750,6760,6750,1740
20240625,094600,249627610,6750,6750,6750,6750,363
20240625,094500,247177360,6750,6750,6750,6750,109
20240625,094400,246441610,6750,6740,6750,6740,94
20240625,094300,245807180,6750,6750,6750,6750,54
20240625,094200,245442680,6750,6760,6760,6750,535
20240625,094100,241827080,6740,6750,6760,6740,1416
20240625,094000,232255340,6760,6760,6760,6760,0
20240625,093900,232255340,6760,6760,6760,6760,19
20240625,093800,232126900,6760,6730,6760,6730,578
20240625,093700,228235170,6730,6740,6740,6730,541
20240625,093600,224592880,6740,6730,6740,6730,459
20240625,093500,221503800,6730,6750,6750,6730,161
20240625,093400,220419290,6750,6760,6760,6750,209
20240625,093300,219007540,6730,6740,6750,6730,560
20240625,093200,215236440,6740,6760,6760,6740,3945
20240625,093100,188628530,6760,6760,6760,6750,1173
20240625,093000,180709280,6750,6760,6770,6750,555
20240625,092900,176957920,6760,6760,6760,6760,209
20240625,092800,175545080,6760,6760,6760,6760,697
20240625,092700,170833360,6750,6760,6770,6750,1477
20240625,092600,160856950,6770,6750,6770,6750,248
20240625,092500,159182450,6750,6760,6760,6750,615
20240625,092400,155025200,6750,6750,6750,6750,980
20240625,092300,148410200,6750,6750,6750,6750,1193
20240625,092200,140357450,6750,6750,6760,6750,664
20240625,092100,135874410,6750,6750,6760,6750,433
20240625,092000,132948180,6760,6770,6770,6760,1756
20240625,091900,121069490,6770,6770,6770,6760,236
20240625,091800,119471870,6770,6770,6780,6770,305
20240625,091700,117405950,6770,6780,6790,6770,862
20240625,091600,111556290,6780,6780,6780,6780,165
20240625,091500,110437590,6780,6760,6780,6760,1788
20240625,091400,98315770,6760,6770,6770,6760,300
20240625,091300,96287220,6780,6770,6780,6770,2524
20240625,091200,79196270,6770,6770,6780,6770,640
20240625,091100,74863440,6770,6770,6770,6770,738
20240625,091000,69867180,6770,6760,6770,6760,1753
20240625,090900,58009690,6770,6770,6770,6760,265
20240625,090800,56216290,6770,6770,6770,6760,714
20240625,090700,51382810,6770,6780,6780,6770,1001
20240625,090600,44596040,6780,6740,6780,6740,856
20240625,090500,38822350,6740,6730,6740,6720,302
20240625,090400,36788110,6730,6740,6740,6730,712
20240625,090300,31991270,6730,6730,6730,6730,541
20240625,090200,28350340,6710,6710,6710,6710,1050
20240625,090100,21304840,6710,6700,6730,6700,1160
20240625,090000,13529070,6690,6700,6800,6690,2018