stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,194100,9067606200,2725,2725,2725,2725,32840
20240625,194000,9067606200,2725,2725,2725,2725,0
20240625,193900,9067606200,2725,2725,2725,2725,0
20240625,193800,9067606200,2725,2725,2725,2725,0
20240625,193700,9067606200,2725,2725,2725,2725,0
20240625,193600,9067606200,2725,2725,2725,2725,0
20240625,193500,9067606200,2725,2725,2725,2725,0
20240625,193400,9067606200,2725,2725,2725,2725,0
20240625,193300,9067606200,2725,2725,2725,2725,0
20240625,193200,9067606200,2725,2725,2725,2725,0
20240625,193100,9067606200,2725,2725,2725,2725,0
20240625,193000,9067606200,2725,2725,2725,2725,0
20240625,192900,9067606200,2725,2725,2725,2725,0
20240625,192800,9067606200,2725,2725,2725,2725,0
20240625,192700,9067606200,2725,2725,2725,2725,0
20240625,192600,9067606200,2725,2725,2725,2725,0
20240625,192500,9067606200,2725,2725,2725,2725,0
20240625,192400,9067606200,2725,2725,2725,2725,0
20240625,192300,9067606200,2725,2725,2725,2725,0
20240625,192200,9067606200,2725,2725,2725,2725,0
20240625,192100,9067606200,2725,2725,2725,2725,0
20240625,192000,9067606200,2725,2725,2725,2725,0
20240625,191900,9067606200,2725,2725,2725,2725,0
20240625,191800,9067606200,2725,2725,2725,2725,0
20240625,191700,9067606200,2725,2725,2725,2725,0
20240625,191600,9067606200,2725,2725,2725,2725,0
20240625,191500,9067606200,2725,2725,2725,2725,0
20240625,191400,9067606200,2725,2725,2725,2725,0
20240625,191300,9067606200,2725,2725,2725,2725,0
20240625,191200,9067606200,2725,2725,2725,2725,0
20240625,191100,9067606200,2725,2725,2725,2725,32840
20240625,191000,9067606200,2725,2725,2725,2725,0
20240625,190900,9067606200,2725,2725,2725,2725,0
20240625,190800,9067606200,2725,2725,2725,2725,0
20240625,190700,9067606200,2725,2725,2725,2725,0
20240625,190600,9067606200,2725,2725,2725,2725,0
20240625,190500,9067606200,2725,2725,2725,2725,0
20240625,190400,9067606200,2725,2725,2725,2725,0
20240625,190300,9067606200,2725,2725,2725,2725,0
20240625,190200,9067606200,2725,2725,2725,2725,0
20240625,190100,9067606200,2725,2725,2725,2725,0
20240625,190000,9067606200,2725,2725,2725,2725,0
20240625,185900,9067606200,2725,2725,2725,2725,0
20240625,185800,9067606200,2725,2725,2725,2725,0
20240625,185700,9067606200,2725,2725,2725,2725,0
20240625,185600,9067606200,2725,2725,2725,2725,0
20240625,185500,9067606200,2725,2725,2725,2725,0
20240625,185400,9067606200,2725,2725,2725,2725,0
20240625,185300,9067606200,2725,2725,2725,2725,0
20240625,185200,9067606200,2725,2725,2725,2725,0
20240625,185100,9067606200,2725,2725,2725,2725,0
20240625,185000,9067606200,2725,2725,2725,2725,0
20240625,184900,9067606200,2725,2725,2725,2725,0
20240625,184800,9067606200,2725,2725,2725,2725,0
20240625,184700,9067606200,2725,2725,2725,2725,0
20240625,184600,9067606200,2725,2725,2725,2725,0
20240625,184500,9067606200,2725,2725,2725,2725,0
20240625,184400,9067606200,2725,2725,2725,2725,0
20240625,184300,9067606200,2725,2725,2725,2725,0
20240625,184200,9067606200,2725,2725,2725,2725,0
20240625,184100,9067606200,2725,2725,2725,2725,32840
20240625,184000,9067606200,2725,2725,2725,2725,0
20240625,183900,9067606200,2725,2725,2725,2725,0
20240625,183800,9067606200,2725,2725,2725,2725,0
20240625,183700,9067606200,2725,2725,2725,2725,0
20240625,183600,9067606200,2725,2725,2725,2725,0
20240625,183500,9067606200,2725,2725,2725,2725,0
20240625,183400,9067606200,2725,2725,2725,2725,0
20240625,183300,9067606200,2725,2725,2725,2725,0
20240625,183200,9067606200,2725,2725,2725,2725,0
20240625,183100,9067606200,2725,2725,2725,2725,0
20240625,183000,9067606200,2725,2725,2725,2725,0
20240625,182900,9067606200,2725,2725,2725,2725,0
20240625,182800,9067606200,2725,2725,2725,2725,0
20240625,182700,9067606200,2725,2725,2725,2725,0
20240625,182600,9067606200,2725,2725,2725,2725,0
20240625,182500,9067606200,2725,2725,2725,2725,0
20240625,182400,9067606200,2725,2725,2725,2725,0
20240625,182300,9067606200,2725,2725,2725,2725,0
20240625,182200,9067606200,2725,2725,2725,2725,0
20240625,182100,9067606200,2725,2725,2725,2725,0
20240625,182000,9067606200,2725,2725,2725,2725,0
20240625,181900,9067606200,2725,2725,2725,2725,0
20240625,181800,9067606200,2725,2725,2725,2725,0
20240625,181700,9067606200,2725,2725,2725,2725,0
20240625,181600,9067606200,2725,2725,2725,2725,0
20240625,181500,9067606200,2725,2725,2725,2725,0
20240625,181400,9067606200,2725,2725,2725,2725,0
20240625,181300,9067606200,2725,2725,2725,2725,0
20240625,181200,9067606200,2725,2725,2725,2725,0
20240625,181100,9067606200,2725,2725,2725,2725,32840
20240625,181000,9067606200,2725,2725,2725,2725,0
20240625,180900,9067606200,2725,2725,2725,2725,0
20240625,180800,9067606200,2725,2725,2725,2725,0
20240625,180700,9067606200,2725,2725,2725,2725,0
20240625,180600,9067606200,2725,2725,2725,2725,0
20240625,180500,9067606200,2725,2725,2725,2725,0
20240625,180400,9067606200,2725,2725,2725,2725,0
20240625,180300,9067606200,2725,2725,2725,2725,0
20240625,180200,9067606200,2725,2725,2725,2725,0
20240625,180100,9067606200,2725,2725,2725,2725,0
20240625,180000,9067606200,2725,2725,2725,2725,0
20240625,175900,9067606200,2725,2725,2725,2725,0
20240625,175800,9067606200,2725,2725,2725,2725,0
20240625,175700,9067606200,2725,2725,2725,2725,0
20240625,175600,9067606200,2725,2725,2725,2725,0
20240625,175500,9067606200,2725,2725,2725,2725,0
20240625,175400,9067606200,2725,2725,2725,2725,0
20240625,175300,9067606200,2725,2725,2725,2725,0
20240625,175200,9067606200,2725,2725,2725,2725,0
20240625,175100,9067606200,2725,2725,2725,2725,0
20240625,175000,9067606200,2725,2725,2725,2725,0
20240625,174900,9067606200,2725,2725,2725,2725,0
20240625,174800,9067606200,2725,2725,2725,2725,0
20240625,174700,9067606200,2725,2725,2725,2725,0
20240625,174600,9067606200,2725,2725,2725,2725,0
20240625,174500,9067606200,2725,2725,2725,2725,0
20240625,174400,9067606200,2725,2725,2725,2725,0
20240625,174300,9067606200,2725,2725,2725,2725,0
20240625,174200,9067606200,2725,2725,2725,2725,0
20240625,174100,9067606200,2725,2725,2725,2725,32840
20240625,174000,9067606200,2725,2725,2725,2725,0
20240625,173900,9067606200,2725,2725,2725,2725,0
20240625,173800,9067606200,2725,2725,2725,2725,0
20240625,173700,9067606200,2725,2725,2725,2725,0
20240625,173600,9067606200,2725,2725,2725,2725,0
20240625,173500,9067606200,2725,2725,2725,2725,0
20240625,173400,9067606200,2725,2725,2725,2725,0
20240625,173300,9067606200,2725,2725,2725,2725,0
20240625,173200,9067606200,2725,2725,2725,2725,0
20240625,173100,9067606200,2725,2725,2725,2725,0
20240625,173000,9067606200,2725,2725,2725,2725,0
20240625,172900,9067606200,2725,2725,2725,2725,0
20240625,172800,9067606200,2725,2725,2725,2725,0
20240625,172700,9067606200,2725,2725,2725,2725,0
20240625,172600,9067606200,2725,2725,2725,2725,0
20240625,172500,9067606200,2725,2725,2725,2725,0
20240625,172400,9067606200,2725,2725,2725,2725,0
20240625,172300,9067606200,2725,2725,2725,2725,0
20240625,172200,9067606200,2725,2725,2725,2725,0
20240625,172100,9067606200,2725,2725,2725,2725,0
20240625,172000,9067606200,2725,2725,2725,2725,0
20240625,171900,9067606200,2725,2725,2725,2725,0
20240625,171800,9067606200,2725,2725,2725,2725,0
20240625,171700,9067606200,2725,2725,2725,2725,0
20240625,171600,9067606200,2725,2725,2725,2725,0
20240625,171500,9067606200,2725,2725,2725,2725,0
20240625,171400,9067606200,2725,2725,2725,2725,0
20240625,171300,9067606200,2725,2725,2725,2725,0
20240625,171200,9067606200,2725,2725,2725,2725,0
20240625,171100,9067606200,2725,2725,2725,2725,32840
20240625,171000,9067606200,2725,2725,2725,2725,0
20240625,170900,9067606200,2725,2725,2725,2725,0
20240625,170800,9067606200,2725,2725,2725,2725,0
20240625,170700,9067606200,2725,2725,2725,2725,0
20240625,170600,9067606200,2725,2725,2725,2725,0
20240625,170500,9067606200,2725,2725,2725,2725,0
20240625,170400,9067606200,2725,2725,2725,2725,0
20240625,170300,9067606200,2725,2725,2725,2725,0
20240625,170200,9067606200,2725,2725,2725,2725,0
20240625,170100,9067606200,2725,2725,2725,2725,0
20240625,170000,9067606200,2725,2725,2725,2725,0
20240625,165900,9067606200,2725,2725,2725,2725,0
20240625,165800,9067606200,2725,2725,2725,2725,0
20240625,165700,9067606200,2725,2725,2725,2725,0
20240625,165600,9067606200,2725,2725,2725,2725,0
20240625,165500,9067606200,2725,2725,2725,2725,0
20240625,165400,9067606200,2725,2725,2725,2725,0
20240625,165300,9067606200,2725,2725,2725,2725,0
20240625,165200,9067606200,2725,2725,2725,2725,0
20240625,165100,9067606200,2725,2725,2725,2725,0
20240625,165000,9067606200,2725,2725,2725,2725,0
20240625,164900,9067606200,2725,2725,2725,2725,0
20240625,164800,9067606200,2725,2725,2725,2725,0
20240625,164700,9067606200,2725,2725,2725,2725,0
20240625,164600,9067606200,2725,2725,2725,2725,0
20240625,164500,9067606200,2725,2725,2725,2725,0
20240625,164400,9067606200,2725,2725,2725,2725,0
20240625,164300,9067606200,2725,2725,2725,2725,0
20240625,164200,9067606200,2725,2725,2725,2725,0
20240625,164100,9067606200,2725,2725,2725,2725,32840
20240625,164000,9067606200,2725,2725,2725,2725,0
20240625,163900,9067606200,2725,2725,2725,2725,0
20240625,163800,9067606200,2725,2725,2725,2725,0
20240625,163700,9067606200,2725,2725,2725,2725,0
20240625,163600,9067606200,2725,2725,2725,2725,0
20240625,163500,9067606200,2725,2725,2725,2725,0
20240625,163400,9067606200,2725,2725,2725,2725,0
20240625,163300,9067606200,2725,2725,2725,2725,0
20240625,163200,9067606200,2725,2725,2725,2725,0
20240625,163100,9067606200,2725,2725,2725,2725,0
20240625,163000,9067606200,2725,2725,2725,2725,0
20240625,162900,9067606200,2725,2725,2725,2725,0
20240625,162800,9067606200,2725,2725,2725,2725,0
20240625,162700,9067606200,2725,2725,2725,2725,0
20240625,162600,9067606200,2725,2725,2725,2725,0
20240625,162500,9067606200,2725,2725,2725,2725,0
20240625,162400,9067606200,2725,2725,2725,2725,0
20240625,162300,9067606200,2725,2725,2725,2725,0
20240625,162200,9067606200,2725,2725,2725,2725,0
20240625,162100,9067606200,2725,2725,2725,2725,0
20240625,162000,9067606200,2725,2725,2725,2725,0
20240625,161900,9067606200,2725,2725,2725,2725,0
20240625,161800,9067606200,2725,2725,2725,2725,0
20240625,161700,9067606200,2725,2725,2725,2725,0
20240625,161600,9067606200,2725,2725,2725,2725,0
20240625,161500,9067606200,2725,2725,2725,2725,0
20240625,161400,9067606200,2725,2725,2725,2725,0
20240625,161300,9067606200,2725,2725,2725,2725,0
20240625,161200,9067606200,2725,2725,2725,2725,0
20240625,161100,9067606200,2725,2725,2725,2725,32840
20240625,161000,9067606200,2725,2725,2725,2725,0
20240625,160900,9067606200,2725,2725,2725,2725,0
20240625,160800,9067606200,2725,2725,2725,2725,0
20240625,160700,9067606200,2725,2725,2725,2725,0
20240625,160600,9067606200,2725,2725,2725,2725,0
20240625,160500,9067606200,2725,2725,2725,2725,0
20240625,160400,9067606200,2725,2725,2725,2725,0
20240625,160300,9067606200,2725,2725,2725,2725,0
20240625,160200,9067606200,2725,2725,2725,2725,0
20240625,160100,9067606200,2725,2725,2725,2725,0
20240625,160000,9067606200,2725,2725,2725,2725,0
20240625,155900,9067606200,2725,2725,2725,2725,0
20240625,155800,9067606200,2725,2725,2725,2725,0
20240625,155700,9067606200,2725,2725,2725,2725,0
20240625,155600,9067606200,2725,2725,2725,2725,0
20240625,155500,9067606200,2725,2725,2725,2725,0
20240625,155400,9067606200,2725,2725,2725,2725,0
20240625,155300,9067606200,2725,2725,2725,2725,0
20240625,155200,9067606200,2725,2725,2725,2725,0
20240625,155100,9067606200,2725,2725,2725,2725,0
20240625,155000,9067606200,2725,2725,2725,2725,0
20240625,154900,9067606200,2725,2725,2725,2725,0
20240625,154800,9067606200,2725,2725,2725,2725,0
20240625,154700,9067606200,2725,2725,2725,2725,0
20240625,154600,9067606200,2725,2725,2725,2725,0
20240625,154500,9067606200,2725,2725,2725,2725,0
20240625,154400,9067606200,2725,2725,2725,2725,0
20240625,154300,9067606200,2725,2725,2725,2725,0
20240625,154200,9067606200,2725,2725,2725,2725,0
20240625,154100,9067606200,2725,2725,2725,2725,32840
20240625,154000,9067606200,2725,2725,2725,2725,0
20240625,153900,9067606200,2725,2725,2725,2725,0
20240625,153800,9067606200,2725,2725,2725,2725,0
20240625,153700,9067606200,2725,2725,2725,2725,0
20240625,153600,9067606200,2725,2725,2725,2725,0
20240625,153500,9067606200,2725,2725,2725,2725,0
20240625,153400,9067606200,2725,2725,2725,2725,0
20240625,153300,9067606200,2725,2725,2725,2725,0
20240625,153200,9067606200,2725,2725,2725,2725,0
20240625,153100,9067606200,2725,2725,2725,2725,0
20240625,153000,9067606200,2725,2725,2725,2725,32840
20240625,152900,8978117200,2730,2730,2730,2730,0
20240625,152800,8978117200,2730,2730,2730,2730,0
20240625,152700,8978117200,2730,2730,2730,2730,0
20240625,152600,8978117200,2730,2730,2730,2730,0
20240625,152500,8978117200,2730,2730,2730,2730,0
20240625,152400,8978117200,2730,2730,2730,2730,0
20240625,152300,8978117200,2730,2730,2730,2730,0
20240625,152200,8978117200,2730,2730,2730,2730,0
20240625,152100,8978117200,2730,2730,2730,2730,0
20240625,152000,8978117200,2730,2730,2730,2730,0
20240625,151900,8978117200,2730,2730,2735,2725,6474
20240625,151800,8960450095,2730,2725,2730,2720,6019
20240625,151700,8944050600,2730,2730,2730,2725,132
20240625,151600,8943690350,2730,2730,2730,2725,437
20240625,151500,8942499350,2730,2735,2735,2730,7042
20240625,151400,8923252470,2730,2730,2730,2725,3113
20240625,151300,8914754030,2730,2730,2730,2725,6638
20240625,151200,8896639540,2730,2730,2730,2730,440
20240625,151100,8895438340,2730,2730,2730,2725,2251
20240625,151000,8889295630,2730,2730,2730,2725,5193
20240625,150900,8875122535,2725,2725,2730,2725,4168
20240625,150800,8863760130,2725,2720,2725,2720,6350
20240625,150700,8846459695,2720,2730,2730,2720,13274
20240625,150600,8810331145,2730,2730,2730,2725,1439
20240625,150500,8806407100,2730,2740,2740,2730,5629
20240625,150400,8791025435,2735,2740,2740,2735,3273
20240625,150300,8782072130,2735,2740,2740,2735,2456
20240625,150200,8775343735,2740,2740,2740,2735,1357
20240625,150100,8771626750,2735,2735,2735,2730,2581
20240625,150000,8764569700,2740,2740,2745,2730,10838
20240625,145900,8734937230,2740,2735,2740,2730,7710
20240625,145800,8713842015,2735,2730,2735,2725,5303
20240625,145700,8699365640,2730,2720,2735,2720,8208
20240625,145600,8676943850,2725,2725,2730,2725,6044
20240625,145500,8660471995,2730,2730,2730,2730,1422
20240625,145400,8656589935,2730,2725,2730,2720,20682
20240625,145300,8600236495,2730,2720,2730,2720,5085
20240625,145200,8586378400,2720,2720,2725,2720,739
20240625,145100,8584368315,2725,2725,2725,2725,1
20240625,145000,8584365590,2720,2715,2720,2715,425
20240625,144900,8583211420,2720,2720,2720,2715,8791
20240625,144800,8559322195,2715,2720,2720,2715,1600
20240625,144700,8554975195,2720,2715,2720,2715,687
20240625,144600,8553109980,2720,2715,2720,2715,2114
20240625,144500,8547369410,2715,2715,2715,2710,2405
20240625,144400,8540847635,2715,2720,2720,2715,150
20240625,144300,8540439885,2720,2715,2720,2715,18
20240625,144200,8540390965,2715,2715,2715,2715,26
20240625,144100,8540320375,2715,2715,2715,2710,39
20240625,144000,8540214640,2710,2720,2720,2710,2987
20240625,143900,8532111915,2710,2715,2715,2710,735
20240625,143800,8530119225,2720,2720,2720,2715,4404
20240625,143700,8518159095,2720,2720,2720,2720,1889
20240625,143600,8513021015,2715,2715,2720,2710,10286
20240625,143500,8485101270,2715,2720,2720,2715,174
20240625,143400,8484628675,2720,2720,2720,2720,1
20240625,143300,8484625955,2715,2715,2725,2715,10903
20240625,143200,8454985130,2725,2725,2725,2715,1886
20240625,143100,8449852950,2725,2725,2730,2720,993
20240625,143000,8447146950,2725,2710,2725,2710,1895
20240625,142900,8441984400,2730,2730,2730,2705,20921
20240625,142800,8385239330,2730,2730,2730,2725,2416
20240625,142700,8378655525,2730,2725,2730,2715,11934
20240625,142600,8346137390,2725,2725,2725,2725,1112
20240625,142500,8343107190,2720,2710,2720,2710,10029
20240625,142400,8315848100,2720,2715,2720,2710,8242
20240625,142300,8293485315,2715,2710,2715,2710,832
20240625,142200,8291226610,2715,2715,2715,2710,129
20240625,142100,8290876380,2715,2715,2720,2710,1006
20240625,142000,8288145635,2715,2715,2720,2705,10272
20240625,141900,8260309040,2720,2720,2725,2715,2875
20240625,141800,8252499075,2720,2725,2725,2720,1201
20240625,141700,8249232350,2720,2725,2725,2720,1778
20240625,141600,8244396175,2720,2720,2730,2720,3645
20240625,141500,8234480980,2725,2730,2730,2725,4356
20240625,141400,8222597630,2730,2730,2735,2730,9184
20240625,141300,8197500305,2730,2725,2730,2725,3522
20240625,141200,8187902835,2730,2730,2730,2725,1169
20240625,141100,8184717170,2730,2725,2730,2720,5300
20240625,141000,8170254965,2725,2720,2725,2720,903
20240625,140900,8167798425,2720,2725,2725,2720,623
20240625,140800,8166102825,2725,2730,2730,2725,2199
20240625,140700,8160104085,2725,2725,2730,2720,2529
20240625,140600,8153215150,2725,2725,2725,2725,378
20240625,140500,8152185100,2725,2715,2725,2715,6232
20240625,140400,8135235515,2715,2720,2720,2715,941
20240625,140300,8132680645,2715,2715,2720,2715,2814
20240625,140200,8125040620,2720,2720,2725,2720,995
20240625,140100,8122334215,2720,2725,2725,2720,699
20240625,140000,8120431450,2720,2725,2725,2720,163
20240625,135900,8119987775,2725,2725,2725,2725,693
20240625,135800,8118099350,2725,2725,2725,2725,356
20240625,135700,8117129250,2725,2715,2725,2710,1624
20240625,135600,8112705820,2720,2715,2720,2710,2795
20240625,135500,8105120140,2715,2715,2720,2710,2164
20240625,135400,8099252800,2715,2715,2720,2715,1054
20240625,135300,8096388190,2715,2715,2715,2710,1653
20240625,135200,8091900395,2710,2710,2715,2710,369
20240625,135100,8090900305,2710,2720,2720,2710,5531
20240625,135000,8075876060,2720,2725,2725,2720,117
20240625,134900,8075557750,2725,2715,2725,2710,868
20240625,134800,8073203980,2720,2725,2725,2710,340
20240625,134700,8072281425,2725,2715,2725,2715,5574
20240625,134600,8057145275,2715,2715,2725,2715,1457
20240625,134500,8053185145,2720,2715,2720,2715,789
20240625,134400,8051041625,2710,2705,2720,2705,2939
20240625,134300,8043060045,2710,2715,2715,2705,79
20240625,134200,8042846050,2705,2710,2715,2705,3268
20240625,134100,8033990420,2710,2710,2710,2705,1027
20240625,134000,8031210685,2705,2715,2715,2700,1160
20240625,133900,8028077875,2700,2715,2715,2700,8971
20240625,133800,8003822400,2715,2710,2715,2710,2251
20240625,133700,7997722155,2710,2705,2710,2705,9268
20240625,133600,7972639475,2710,2710,2710,2710,30
20240625,133500,7972558175,2710,2705,2710,2705,808
20240625,133400,7970369025,2715,2710,2715,2705,2035
20240625,133300,7964854620,2710,2715,2715,2710,691
20240625,133200,7962981485,2710,2705,2715,2705,994
20240625,133100,7960290765,2705,2710,2720,2705,4184
20240625,133000,7948962290,2710,2725,2725,2710,2635
20240625,132900,7941818175,2725,2720,2725,2710,3250
20240625,132800,7932981045,2720,2715,2725,2715,1807
20240625,132700,7928066900,2720,2720,2720,2720,845
20240625,132600,7925768500,2720,2710,2720,2710,231
20240625,132500,7925142470,2720,2715,2720,2710,2471
20240625,132400,7918445330,2720,2715,2720,2715,2628
20240625,132300,7911310305,2720,2720,2720,2715,418
20240625,132200,7910174395,2720,2710,2720,2705,9193
20240625,132100,7885294895,2715,2710,2715,2710,4453
20240625,132000,7873218720,2710,2715,2715,2710,4491
20240625,131900,7861047960,2715,2720,2720,2710,865
20240625,131800,7858700980,2710,2715,2715,2710,3732
20240625,131700,7848583550,2710,2725,2725,2710,7403
20240625,131600,7828496630,2720,2715,2725,2710,10506
20240625,131500,7799932105,2710,2715,2715,2710,2092
20240625,131400,7794262675,2715,2720,2720,2710,773
20240625,131300,7792165035,2720,2720,2720,2710,1540
20240625,131200,7787979315,2710,2715,2715,2710,4266
20240625,131100,7776413600,2715,2715,2720,2715,1346
20240625,131000,7772758580,2720,2715,2720,2715,2371
20240625,130900,7766315795,2715,2710,2720,2710,2125
20240625,130800,7760539035,2710,2715,2720,2710,4351
20240625,130700,7748728930,2720,2720,2720,2715,230
20240625,130600,7748104215,2720,2715,2720,2715,985
20240625,130500,7745429925,2715,2715,2715,2715,2488
20240625,130400,7738675005,2720,2715,2720,2715,1648
20240625,130300,7734199325,2715,2720,2720,2715,1607
20240625,130200,7729836315,2715,2710,2715,2710,1812
20240625,130100,7724919740,2705,2705,2710,2705,243
20240625,130000,7724261885,2700,2705,2710,2695,5109
20240625,125900,7710453610,2705,2705,2705,2700,6312
20240625,125800,7693407025,2705,2710,2715,2705,3659
20240625,125700,7683508625,2715,2710,2720,2705,3210
20240625,125600,7674813040,2715,2715,2720,2710,1238
20240625,125500,7671452405,2720,2720,2720,2710,2938
20240625,125400,7663484705,2720,2720,2730,2710,5486
20240625,125300,7648556685,2715,2720,2720,2710,2209
20240625,125200,7642563275,2720,2720,2745,2720,11587
20240625,125100,7610941750,2725,2715,2730,2710,6293
20240625,125000,7593828895,2720,2695,2720,2695,13299
20240625,124900,7557802585,2695,2710,2710,2695,6986
20240625,124800,7538919175,2705,2705,2710,2705,3916
20240625,124700,7528310770,2700,2705,2710,2700,5853
20240625,124600,7512471410,2705,2720,2720,2685,76771
20240625,124500,7305047870,2720,2725,2735,2715,5135
20240625,124400,7291076195,2725,2725,2740,2725,3995
20240625,124300,7280157975,2730,2725,2730,2715,6348
20240625,124200,7262875405,2730,2750,2750,2730,19668
20240625,124100,7208980825,2750,2750,2750,2740,9358
20240625,124000,7183312260,2745,2735,2750,2730,13530
20240625,123900,7146225575,2735,2735,2740,2730,5221
20240625,123800,7131964290,2735,2735,2740,2730,6860
20240625,123700,7113186655,2735,2725,2735,2725,5005
20240625,123600,7099520795,2730,2725,2730,2720,738
20240625,123500,7097508710,2725,2725,2735,2725,9237
20240625,123400,7072293945,2730,2720,2730,2715,5140
20240625,123300,7058294130,2725,2715,2725,2710,8271
20240625,123200,7035817375,2720,2725,2725,2710,11472
20240625,123100,7004672560,2720,2730,2735,2720,4513
20240625,123000,6992361875,2735,2730,2745,2720,15912
20240625,122900,6948845250,2720,2735,2735,2705,55303
20240625,122800,6798625945,2735,2740,2745,2730,22430
20240625,122700,6737241555,2745,2750,2755,2740,8630
20240625,122600,6713535770,2750,2755,2755,2745,5600
20240625,122500,6698138705,2755,2755,2755,2745,11316
20240625,122400,6667036265,2755,2745,2760,2745,21078
20240625,122300,6609023990,2745,2740,2745,2735,11770
20240625,122200,6576750020,2735,2735,2740,2725,31876
20240625,122100,6489674100,2740,2750,2750,2740,31947
20240625,122000,6402055050,2745,2760,2765,2740,58055
20240625,121900,6242377105,2765,2745,2770,2745,40633
20240625,121800,6130445125,2745,2770,2770,2745,69941
20240625,121700,5937428740,2770,2800,2800,2770,57115
20240625,121600,5778732190,2795,2790,2800,2785,31958
20240625,121500,5689508180,2790,2785,2805,2780,44863
20240625,121400,5564182590,2780,2810,2815,2775,86404
20240625,121300,5323345475,2810,2825,2825,2800,84557
20240625,121200,5085729855,2825,2800,2825,2785,50639
20240625,121100,4943613640,2790,2815,2835,2790,118362
20240625,121000,4611149160,2815,2825,2835,2805,97231
20240625,120900,4337094575,2825,2850,2860,2815,162355
20240625,120800,3875691565,2845,2835,2855,2810,149396
20240625,120700,3452841025,2835,2800,2870,2800,385546
20240625,120600,2360608535,2805,2740,2835,2740,294677
20240625,120500,1537849720,2740,2730,2740,2725,27442
20240625,120400,1462782385,2730,2735,2735,2725,14558
20240625,120300,1423027940,2735,2730,2735,2720,34223
20240625,120200,1329550120,2730,2705,2730,2705,16091
20240625,120100,1285810970,2705,2715,2720,2695,28978
20240625,120000,1207328045,2715,2695,2725,2690,35953
20240625,115900,1110031930,2690,2690,2690,2685,4746
20240625,115800,1097267695,2690,2675,2690,2675,8954
20240625,115700,1073267610,2675,2665,2675,2665,7016
20240625,115600,1054532835,2665,2665,2665,2665,0
20240625,115500,1054532835,2665,2655,2665,2650,2611
20240625,115400,1047598035,2660,2660,2660,2655,631
20240625,115300,1045921085,2660,2665,2665,2660,372
20240625,115200,1044931505,2665,2660,2665,2660,111
20240625,115100,1044635695,2660,2670,2670,2660,1702
20240625,115000,1040105620,2660,2660,2670,2660,432
20240625,114900,1038956120,2665,2670,2670,2665,1101
20240625,114800,1036020445,2665,2665,2665,2665,23
20240625,114700,1035959150,2665,2670,2670,2665,148
20240625,114600,1035564325,2675,2670,2675,2670,2125
20240625,114500,1029889820,2665,2675,2675,2665,4290
20240625,114400,1018443085,2675,2670,2675,2670,3187
20240625,114300,1009921135,2670,2670,2675,2670,1508
20240625,114200,1005893840,2670,2670,2670,2665,1910
20240625,114100,1000796230,2670,2660,2670,2655,5136
20240625,114000,987100230,2660,2660,2660,2660,0
20240625,113900,987100230,2660,2660,2665,2660,969
20240625,113800,984521775,2655,2660,2660,2655,409
20240625,113700,983434195,2660,2660,2660,2655,385
20240625,113600,982410145,2660,2655,2665,2655,3463
20240625,113500,973195560,2660,2650,2660,2650,2644
20240625,113400,966178235,2650,2650,2655,2650,2246
20240625,113300,960226330,2650,2650,2650,2650,200
20240625,113200,959696330,2650,2640,2650,2640,2747
20240625,113100,952430795,2640,2640,2645,2640,1944
20240625,113000,947298630,2640,2640,2640,2640,1596
20240625,112900,943085190,2635,2635,2635,2635,80
20240625,112800,942874390,2635,2635,2635,2635,1030
20240625,112700,940160340,2635,2635,2635,2635,1500
20240625,112600,936207840,2635,2640,2640,2635,562
20240625,112500,934726850,2635,2635,2635,2635,38
20240625,112400,934626720,2635,2640,2640,2635,6002
20240625,112300,918811440,2640,2640,2640,2640,63
20240625,112200,918645120,2635,2635,2635,2635,410
20240625,112100,917564770,2635,2635,2635,2635,10
20240625,112000,917538420,2635,2635,2635,2635,1491
20240625,111900,913609635,2640,2635,2640,2635,1625
20240625,111800,909327255,2635,2640,2640,2635,1928
20240625,111700,904246895,2640,2640,2640,2640,316
20240625,111600,903412655,2640,2640,2640,2640,10
20240625,111500,903386255,2635,2640,2640,2635,411
20240625,111400,902303265,2640,2640,2640,2635,4125
20240625,111300,891423265,2640,2640,2640,2635,1982
20240625,111200,886199725,2640,2640,2640,2640,0
20240625,111100,886199725,2640,2640,2640,2635,655
20240625,111000,884470530,2640,2645,2645,2640,6
20240625,110900,884454685,2635,2635,2635,2635,3025
20240625,110800,876483810,2640,2635,2640,2635,3003
20240625,110700,868568355,2635,2640,2640,2635,2426
20240625,110600,862175695,2640,2645,2645,2640,39
20240625,110500,862072730,2645,2645,2645,2645,415
20240625,110400,860975055,2645,2640,2645,2640,4945
20240625,110300,847920245,2645,2645,2645,2645,1
20240625,110200,847917600,2640,2640,2640,2640,511
20240625,110100,846568560,2640,2640,2640,2640,0
20240625,110000,846568560,2640,2640,2640,2640,54
20240625,105900,846426000,2645,2645,2645,2645,1128
20240625,105800,843442440,2645,2645,2645,2645,10
20240625,105700,843415990,2645,2645,2645,2645,47
20240625,105600,843291675,2645,2645,2645,2645,2
20240625,105500,843286385,2640,2645,2645,2640,31
20240625,105400,843204495,2645,2645,2645,2645,0
20240625,105300,843204495,2645,2645,2645,2645,100
20240625,105200,842939995,2645,2645,2645,2645,0
20240625,105100,842939995,2645,2645,2645,2635,836
20240625,105000,840732785,2645,2645,2645,2640,748
20240625,104900,838758055,2645,2645,2645,2645,0
20240625,104800,838758055,2645,2650,2650,2645,501
20240625,104700,837432905,2645,2645,2645,2645,62
20240625,104600,837268915,2650,2650,2650,2650,0
20240625,104500,837268915,2650,2650,2650,2650,2000
20240625,104400,831968915,2650,2645,2650,2640,304
20240625,104300,831166325,2650,2650,2650,2650,0
20240625,104200,831166325,2650,2645,2650,2645,291
20240625,104100,830396605,2635,2640,2650,2635,1128
20240625,104000,827416610,2645,2645,2645,2645,200
20240625,103900,826887610,2645,2645,2645,2645,3
20240625,103800,826879675,2645,2640,2650,2640,903
20240625,103700,824493735,2645,2645,2645,2645,321
20240625,103600,823644690,2645,2645,2645,2645,2072
20240625,103500,818164250,2650,2650,2650,2650,1
20240625,103400,818161600,2650,2650,2650,2650,415
20240625,103300,817061850,2650,2650,2650,2650,0
20240625,103200,817061850,2650,2645,2650,2645,552
20240625,103100,815601610,2650,2645,2650,2635,352
20240625,103000,814674050,2655,2645,2655,2645,10945
20240625,102900,785680700,2635,2635,2635,2635,300
20240625,102800,784890200,2645,2645,2645,2640,1435
20240625,102700,781101545,2645,2645,2645,2645,0
20240625,102600,781101545,2645,2645,2645,2645,2
20240625,102500,781096255,2645,2645,2645,2645,1115
20240625,102400,778147080,2645,2645,2645,2645,2341
20240625,102300,771955135,2645,2635,2645,2635,5713
20240625,102200,756871085,2630,2640,2640,2630,1111
20240625,102100,753948645,2630,2630,2630,2630,1344
20240625,102000,750413925,2640,2635,2640,2630,601
20240625,101900,748830785,2635,2640,2640,2635,1543
20240625,101800,744764925,2635,2640,2640,2635,3298
20240625,101700,736074685,2635,2640,2640,2635,1120
20240625,101600,733123180,2640,2635,2640,2635,542
20240625,101500,731695000,2635,2635,2635,2635,4712
20240625,101400,719278880,2635,2635,2635,2635,1753
20240625,101300,714659725,2640,2640,2640,2640,1
20240625,101200,714657085,2635,2640,2640,2635,651
20240625,101100,712941695,2635,2640,2640,2635,621
20240625,101000,711302515,2640,2640,2640,2640,0
20240625,100900,711302515,2640,2640,2640,2640,124
20240625,100800,710975155,2640,2635,2640,2635,2720
20240625,100700,703807950,2640,2640,2640,2640,0
20240625,100600,703807950,2640,2640,2640,2640,50
20240625,100500,703675950,2640,2640,2640,2640,755
20240625,100400,701682750,2640,2645,2645,2640,1311
20240625,100300,698221450,2640,2640,2640,2630,7123
20240625,100200,679425605,2640,2640,2640,2630,12
20240625,100100,679394025,2640,2640,2640,2640,282
20240625,100000,678649545,2640,2640,2640,2640,90
20240625,095900,678411945,2640,2635,2640,2635,2885
20240625,095800,670809810,2635,2635,2635,2635,2508
20240625,095700,664201230,2630,2625,2630,2625,1021
20240625,095600,661516005,2625,2625,2630,2625,416
20240625,095500,660423500,2625,2630,2630,2625,71
20240625,095400,660236775,2630,2630,2630,2630,8
20240625,095300,660215735,2630,2630,2630,2630,1391
20240625,095200,656557405,2630,2630,2630,2630,200
20240625,095100,656031405,2630,2635,2635,2630,1211
20240625,095000,652845975,2635,2635,2635,2635,132
20240625,094900,652498155,2630,2635,2635,2630,147
20240625,094800,652110855,2635,2625,2635,2625,2484
20240625,094700,645590185,2625,2625,2625,2625,800
20240625,094600,643490185,2625,2625,2625,2625,1760
20240625,094500,638870185,2625,2625,2630,2625,3316
20240625,094400,630162185,2630,2630,2635,2630,114
20240625,094300,629862360,2625,2635,2635,2625,196
20240625,094200,629347070,2630,2630,2630,2630,711
20240625,094100,627477140,2635,2630,2635,2630,4438
20240625,094000,615805110,2630,2630,2630,2630,337
20240625,093900,614918800,2630,2630,2630,2630,0
20240625,093800,614918800,2630,2630,2630,2630,1526
20240625,093700,610905420,2625,2625,2625,2625,2619
20240625,093600,604030545,2635,2635,2635,2635,0
20240625,093500,604030545,2635,2635,2635,2625,927
20240625,093400,601596595,2630,2625,2630,2625,2390
20240625,093300,595317215,2630,2635,2635,2625,5944
20240625,093200,579713085,2630,2630,2635,2625,4972
20240625,093100,566653775,2630,2630,2635,2625,2760
20240625,093000,559404445,2635,2630,2635,2630,73
20240625,092900,559212445,2635,2635,2635,2635,428
20240625,092800,558084665,2635,2630,2635,2630,760
20240625,092700,556085860,2630,2630,2635,2630,209
20240625,092600,555536185,2630,2630,2630,2630,581
20240625,092500,554008155,2640,2635,2640,2625,718
20240625,092400,552116500,2640,2635,2640,2635,275
20240625,092300,551391855,2635,2630,2640,2625,3205
20240625,092200,542967570,2620,2630,2630,2620,31212
20240625,092100,461083770,2640,2625,2640,2625,3223
20240625,092000,452621445,2640,2645,2645,2625,1056
20240625,091900,449846615,2625,2630,2645,2625,3509
20240625,091800,440602115,2630,2630,2630,2630,401
20240625,091700,439547485,2630,2630,2635,2630,13
20240625,091600,439513290,2625,2630,2630,2625,3222
20240625,091500,431045435,2625,2630,2630,2625,330
20240625,091400,430178785,2630,2625,2630,2625,3567
20240625,091300,420811270,2630,2630,2630,2625,428
20240625,091200,419687470,2630,2630,2630,2630,126
20240625,091100,419356090,2630,2625,2635,2625,1253
20240625,091000,416065910,2625,2630,2635,2620,22718
20240625,090900,356517815,2635,2650,2650,2635,4346
20240625,090800,345035825,2650,2655,2655,2640,1359
20240625,090700,341440325,2655,2650,2655,2640,26565
20240625,090600,271148100,2650,2650,2665,2650,7401
20240625,090500,251511085,2650,2650,2665,2650,3136
20240625,090400,243190305,2650,2640,2655,2630,3512
20240625,090300,233894840,2635,2630,2640,2620,17408
20240625,090200,188205790,2630,2660,2660,2630,16593
20240625,090100,144252220,2675,2665,2675,2650,12569
20240625,090000,110773235,2665,2705,2705,2655,41157