stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,194500,2496363340,8930,8930,8930,8930,2885
20240625,194400,2496363340,8930,8930,8930,8930,0
20240625,194300,2496363340,8930,8930,8930,8930,0
20240625,194200,2496363340,8930,8930,8930,8930,0
20240625,194100,2496363340,8930,8930,8930,8930,0
20240625,194000,2496363340,8930,8930,8930,8930,0
20240625,193900,2496363340,8930,8930,8930,8930,0
20240625,193800,2496363340,8930,8930,8930,8930,0
20240625,193700,2496363340,8930,8930,8930,8930,0
20240625,193600,2496363340,8930,8930,8930,8930,0
20240625,193500,2496363340,8930,8930,8930,8930,0
20240625,193400,2496363340,8930,8930,8930,8930,0
20240625,193300,2496363340,8930,8930,8930,8930,0
20240625,193200,2496363340,8930,8930,8930,8930,0
20240625,193100,2496363340,8930,8930,8930,8930,0
20240625,193000,2496363340,8930,8930,8930,8930,0
20240625,192900,2496363340,8930,8930,8930,8930,0
20240625,192800,2496363340,8930,8930,8930,8930,0
20240625,192700,2496363340,8930,8930,8930,8930,0
20240625,192600,2496363340,8930,8930,8930,8930,0
20240625,192500,2496363340,8930,8930,8930,8930,0
20240625,192400,2496363340,8930,8930,8930,8930,0
20240625,192300,2496363340,8930,8930,8930,8930,0
20240625,192200,2496363340,8930,8930,8930,8930,0
20240625,192100,2496363340,8930,8930,8930,8930,0
20240625,192000,2496363340,8930,8930,8930,8930,0
20240625,191900,2496363340,8930,8930,8930,8930,0
20240625,191800,2496363340,8930,8930,8930,8930,0
20240625,191700,2496363340,8930,8930,8930,8930,0
20240625,191600,2496363340,8930,8930,8930,8930,0
20240625,191500,2496363340,8930,8930,8930,8930,2885
20240625,191400,2496363340,8930,8930,8930,8930,0
20240625,191300,2496363340,8930,8930,8930,8930,0
20240625,191200,2496363340,8930,8930,8930,8930,0
20240625,191100,2496363340,8930,8930,8930,8930,0
20240625,191000,2496363340,8930,8930,8930,8930,0
20240625,190900,2496363340,8930,8930,8930,8930,0
20240625,190800,2496363340,8930,8930,8930,8930,0
20240625,190700,2496363340,8930,8930,8930,8930,0
20240625,190600,2496363340,8930,8930,8930,8930,0
20240625,190500,2496363340,8930,8930,8930,8930,0
20240625,190400,2496363340,8930,8930,8930,8930,0
20240625,190300,2496363340,8930,8930,8930,8930,0
20240625,190200,2496363340,8930,8930,8930,8930,0
20240625,190100,2496363340,8930,8930,8930,8930,0
20240625,190000,2496363340,8930,8930,8930,8930,0
20240625,185900,2496363340,8930,8930,8930,8930,0
20240625,185800,2496363340,8930,8930,8930,8930,0
20240625,185700,2496363340,8930,8930,8930,8930,0
20240625,185600,2496363340,8930,8930,8930,8930,0
20240625,185500,2496363340,8930,8930,8930,8930,0
20240625,185400,2496363340,8930,8930,8930,8930,0
20240625,185300,2496363340,8930,8930,8930,8930,0
20240625,185200,2496363340,8930,8930,8930,8930,0
20240625,185100,2496363340,8930,8930,8930,8930,0
20240625,185000,2496363340,8930,8930,8930,8930,0
20240625,184900,2496363340,8930,8930,8930,8930,0
20240625,184800,2496363340,8930,8930,8930,8930,0
20240625,184700,2496363340,8930,8930,8930,8930,0
20240625,184600,2496363340,8930,8930,8930,8930,0
20240625,184500,2496363340,8930,8930,8930,8930,2885
20240625,184400,2496363340,8930,8930,8930,8930,0
20240625,184300,2496363340,8930,8930,8930,8930,0
20240625,184200,2496363340,8930,8930,8930,8930,0
20240625,184100,2496363340,8930,8930,8930,8930,0
20240625,184000,2496363340,8930,8930,8930,8930,0
20240625,183900,2496363340,8930,8930,8930,8930,0
20240625,183800,2496363340,8930,8930,8930,8930,0
20240625,183700,2496363340,8930,8930,8930,8930,0
20240625,183600,2496363340,8930,8930,8930,8930,0
20240625,183500,2496363340,8930,8930,8930,8930,0
20240625,183400,2496363340,8930,8930,8930,8930,0
20240625,183300,2496363340,8930,8930,8930,8930,0
20240625,183200,2496363340,8930,8930,8930,8930,0
20240625,183100,2496363340,8930,8930,8930,8930,0
20240625,183000,2496363340,8930,8930,8930,8930,0
20240625,182900,2496363340,8930,8930,8930,8930,0
20240625,182800,2496363340,8930,8930,8930,8930,0
20240625,182700,2496363340,8930,8930,8930,8930,0
20240625,182600,2496363340,8930,8930,8930,8930,0
20240625,182500,2496363340,8930,8930,8930,8930,0
20240625,182400,2496363340,8930,8930,8930,8930,0
20240625,182300,2496363340,8930,8930,8930,8930,0
20240625,182200,2496363340,8930,8930,8930,8930,0
20240625,182100,2496363340,8930,8930,8930,8930,0
20240625,182000,2496363340,8930,8930,8930,8930,0
20240625,181900,2496363340,8930,8930,8930,8930,0
20240625,181800,2496363340,8930,8930,8930,8930,0
20240625,181700,2496363340,8930,8930,8930,8930,0
20240625,181600,2496363340,8930,8930,8930,8930,0
20240625,181500,2496363340,8930,8930,8930,8930,2885
20240625,181400,2496363340,8930,8930,8930,8930,0
20240625,181300,2496363340,8930,8930,8930,8930,0
20240625,181200,2496363340,8930,8930,8930,8930,0
20240625,181100,2496363340,8930,8930,8930,8930,0
20240625,181000,2496363340,8930,8930,8930,8930,0
20240625,180900,2496363340,8930,8930,8930,8930,0
20240625,180800,2496363340,8930,8930,8930,8930,0
20240625,180700,2496363340,8930,8930,8930,8930,0
20240625,180600,2496363340,8930,8930,8930,8930,0
20240625,180500,2496363340,8930,8930,8930,8930,0
20240625,180400,2496363340,8930,8930,8930,8930,0
20240625,180300,2496363340,8930,8930,8930,8930,0
20240625,180200,2496363340,8930,8930,8930,8930,0
20240625,180100,2496363340,8930,8930,8930,8930,0
20240625,180000,2496363340,8930,8930,8930,8930,0
20240625,175900,2496363340,8930,8930,8930,8930,0
20240625,175800,2496363340,8930,8930,8930,8930,0
20240625,175700,2496363340,8930,8930,8930,8930,0
20240625,175600,2496363340,8930,8930,8930,8930,0
20240625,175500,2496363340,8930,8930,8930,8930,0
20240625,175400,2496363340,8930,8930,8930,8930,0
20240625,175300,2496363340,8930,8930,8930,8930,0
20240625,175200,2496363340,8930,8930,8930,8930,0
20240625,175100,2496363340,8930,8930,8930,8930,0
20240625,175000,2496363340,8930,8930,8930,8930,0
20240625,174900,2496363340,8930,8930,8930,8930,0
20240625,174800,2496363340,8930,8930,8930,8930,0
20240625,174700,2496363340,8930,8930,8930,8930,0
20240625,174600,2496363340,8930,8930,8930,8930,0
20240625,174500,2496363340,8930,8930,8930,8930,2885
20240625,174400,2496363340,8930,8930,8930,8930,0
20240625,174300,2496363340,8930,8930,8930,8930,0
20240625,174200,2496363340,8930,8930,8930,8930,0
20240625,174100,2496363340,8930,8930,8930,8930,0
20240625,174000,2496363340,8930,8930,8930,8930,0
20240625,173900,2496363340,8930,8930,8930,8930,0
20240625,173800,2496363340,8930,8930,8930,8930,0
20240625,173700,2496363340,8930,8930,8930,8930,0
20240625,173600,2496363340,8930,8930,8930,8930,0
20240625,173500,2496363340,8930,8930,8930,8930,0
20240625,173400,2496363340,8930,8930,8930,8930,0
20240625,173300,2496363340,8930,8930,8930,8930,0
20240625,173200,2496363340,8930,8930,8930,8930,0
20240625,173100,2496363340,8930,8930,8930,8930,0
20240625,173000,2496363340,8930,8930,8930,8930,0
20240625,172900,2496363340,8930,8930,8930,8930,0
20240625,172800,2496363340,8930,8930,8930,8930,0
20240625,172700,2496363340,8930,8930,8930,8930,0
20240625,172600,2496363340,8930,8930,8930,8930,0
20240625,172500,2496363340,8930,8930,8930,8930,0
20240625,172400,2496363340,8930,8930,8930,8930,0
20240625,172300,2496363340,8930,8930,8930,8930,0
20240625,172200,2496363340,8930,8930,8930,8930,0
20240625,172100,2496363340,8930,8930,8930,8930,0
20240625,172000,2496363340,8930,8930,8930,8930,0
20240625,171900,2496363340,8930,8930,8930,8930,0
20240625,171800,2496363340,8930,8930,8930,8930,0
20240625,171700,2496363340,8930,8930,8930,8930,0
20240625,171600,2496363340,8930,8930,8930,8930,0
20240625,171500,2496363340,8930,8930,8930,8930,2885
20240625,171400,2496363340,8930,8930,8930,8930,0
20240625,171300,2496363340,8930,8930,8930,8930,0
20240625,171200,2496363340,8930,8930,8930,8930,0
20240625,171100,2496363340,8930,8930,8930,8930,0
20240625,171000,2496363340,8930,8930,8930,8930,0
20240625,170900,2496363340,8930,8930,8930,8930,0
20240625,170800,2496363340,8930,8930,8930,8930,0
20240625,170700,2496363340,8930,8930,8930,8930,0
20240625,170600,2496363340,8930,8930,8930,8930,0
20240625,170500,2496363340,8930,8930,8930,8930,0
20240625,170400,2496363340,8930,8930,8930,8930,0
20240625,170300,2496363340,8930,8930,8930,8930,0
20240625,170200,2496363340,8930,8930,8930,8930,0
20240625,170100,2496363340,8930,8930,8930,8930,0
20240625,170000,2496363340,8930,8930,8930,8930,0
20240625,165900,2496363340,8930,8930,8930,8930,0
20240625,165800,2496363340,8930,8930,8930,8930,0
20240625,165700,2496363340,8930,8930,8930,8930,0
20240625,165600,2496363340,8930,8930,8930,8930,0
20240625,165500,2496363340,8930,8930,8930,8930,0
20240625,165400,2496363340,8930,8930,8930,8930,0
20240625,165300,2496363340,8930,8930,8930,8930,0
20240625,165200,2496363340,8930,8930,8930,8930,0
20240625,165100,2496363340,8930,8930,8930,8930,0
20240625,165000,2496363340,8930,8930,8930,8930,0
20240625,164900,2496363340,8930,8930,8930,8930,0
20240625,164800,2496363340,8930,8930,8930,8930,0
20240625,164700,2496363340,8930,8930,8930,8930,0
20240625,164600,2496363340,8930,8930,8930,8930,0
20240625,164500,2496363340,8930,8930,8930,8930,2885
20240625,164400,2496363340,8930,8930,8930,8930,0
20240625,164300,2496363340,8930,8930,8930,8930,0
20240625,164200,2496363340,8930,8930,8930,8930,0
20240625,164100,2496363340,8930,8930,8930,8930,0
20240625,164000,2496363340,8930,8930,8930,8930,0
20240625,163900,2496363340,8930,8930,8930,8930,0
20240625,163800,2496363340,8930,8930,8930,8930,0
20240625,163700,2496363340,8930,8930,8930,8930,0
20240625,163600,2496363340,8930,8930,8930,8930,0
20240625,163500,2496363340,8930,8930,8930,8930,0
20240625,163400,2496363340,8930,8930,8930,8930,0
20240625,163300,2496363340,8930,8930,8930,8930,0
20240625,163200,2496363340,8930,8930,8930,8930,0
20240625,163100,2496363340,8930,8930,8930,8930,0
20240625,163000,2496363340,8930,8930,8930,8930,0
20240625,162900,2496363340,8930,8930,8930,8930,0
20240625,162800,2496363340,8930,8930,8930,8930,0
20240625,162700,2496363340,8930,8930,8930,8930,0
20240625,162600,2496363340,8930,8930,8930,8930,0
20240625,162500,2496363340,8930,8930,8930,8930,0
20240625,162400,2496363340,8930,8930,8930,8930,0
20240625,162300,2496363340,8930,8930,8930,8930,0
20240625,162200,2496363340,8930,8930,8930,8930,0
20240625,162100,2496363340,8930,8930,8930,8930,0
20240625,162000,2496363340,8930,8930,8930,8930,0
20240625,161900,2496363340,8930,8930,8930,8930,0
20240625,161800,2496363340,8930,8930,8930,8930,0
20240625,161700,2496363340,8930,8930,8930,8930,0
20240625,161600,2496363340,8930,8930,8930,8930,0
20240625,161500,2496363340,8930,8930,8930,8930,2885
20240625,161400,2496363340,8930,8930,8930,8930,0
20240625,161300,2496363340,8930,8930,8930,8930,0
20240625,161200,2496363340,8930,8930,8930,8930,0
20240625,161100,2496363340,8930,8930,8930,8930,0
20240625,161000,2496363340,8930,8930,8930,8930,0
20240625,160900,2496363340,8930,8930,8930,8930,0
20240625,160800,2496363340,8930,8930,8930,8930,0
20240625,160700,2496363340,8930,8930,8930,8930,0
20240625,160600,2496363340,8930,8930,8930,8930,0
20240625,160500,2496363340,8930,8930,8930,8930,0
20240625,160400,2496363340,8930,8930,8930,8930,0
20240625,160300,2496363340,8930,8930,8930,8930,0
20240625,160200,2496363340,8930,8930,8930,8930,0
20240625,160100,2496363340,8930,8930,8930,8930,0
20240625,160000,2496363340,8930,8930,8930,8930,0
20240625,155900,2496363340,8930,8930,8930,8930,0
20240625,155800,2496363340,8930,8930,8930,8930,0
20240625,155700,2496363340,8930,8930,8930,8930,0
20240625,155600,2496363340,8930,8930,8930,8930,0
20240625,155500,2496363340,8930,8930,8930,8930,0
20240625,155400,2496363340,8930,8930,8930,8930,0
20240625,155300,2496363340,8930,8930,8930,8930,0
20240625,155200,2496363340,8930,8930,8930,8930,0
20240625,155100,2496363340,8930,8930,8930,8930,0
20240625,155000,2496363340,8930,8930,8930,8930,0
20240625,154900,2496363340,8930,8930,8930,8930,0
20240625,154800,2496363340,8930,8930,8930,8930,0
20240625,154700,2496363340,8930,8930,8930,8930,0
20240625,154600,2496363340,8930,8930,8930,8930,0
20240625,154500,2496363340,8930,8930,8930,8930,2885
20240625,154400,2496363340,8930,8930,8930,8930,0
20240625,154300,2496363340,8930,8930,8930,8930,0
20240625,154200,2496363340,8930,8930,8930,8930,0
20240625,154100,2496363340,8930,8930,8930,8930,0
20240625,154000,2496363340,8930,8930,8930,8930,0
20240625,153900,2496363340,8930,8930,8930,8930,0
20240625,153800,2496363340,8930,8930,8930,8930,0
20240625,153700,2496363340,8930,8930,8930,8930,0
20240625,153600,2496363340,8930,8930,8930,8930,0
20240625,153500,2496363340,8930,8930,8930,8930,0
20240625,153400,2496363340,8930,8930,8930,8930,0
20240625,153300,2496363340,8930,8930,8930,8930,0
20240625,153200,2496363340,8930,8930,8930,8930,0
20240625,153100,2496363340,8930,8930,8930,8930,0
20240625,153000,2496363340,8930,8930,8930,8930,2885
20240625,152900,2470600290,8900,8900,8900,8900,0
20240625,152800,2470600290,8900,8900,8900,8900,0
20240625,152700,2470600290,8900,8900,8900,8900,0
20240625,152600,2470600290,8900,8900,8900,8900,0
20240625,152500,2470600290,8900,8900,8900,8900,0
20240625,152400,2470600290,8900,8900,8900,8900,0
20240625,152300,2470600290,8900,8900,8900,8900,0
20240625,152200,2470600290,8900,8900,8900,8900,0
20240625,152100,2470600290,8900,8900,8900,8900,0
20240625,152000,2470600290,8900,8900,8900,8900,0
20240625,151900,2470600290,8900,8900,8920,8900,900
20240625,151800,2462589710,8910,8910,8910,8910,1
20240625,151700,2462580800,8900,8900,8900,8900,2630
20240625,151600,2439173800,8900,8900,8900,8900,2
20240625,151500,2439156000,8860,8860,8860,8860,7
20240625,151400,2439093980,8900,8890,8900,8890,100
20240625,151300,2438204000,8900,8900,8900,8900,1
20240625,151200,2438195100,8890,8890,8890,8890,20
20240625,151100,2438017300,8850,8860,8860,8850,1507
20240625,151000,2424666880,8860,8870,8870,8860,110
20240625,150900,2423692270,8880,8880,8880,8880,185
20240625,150800,2422049470,8880,8890,8890,8880,163
20240625,150700,2420601790,8880,8880,8890,8880,776
20240625,150600,2413705910,8880,8870,8880,8870,58
20240625,150500,2413190910,8870,8860,8870,8860,62
20240625,150400,2412641490,8860,8860,8860,8860,0
20240625,150300,2412641490,8860,8860,8860,8860,60
20240625,150200,2412109890,8860,8860,8860,8860,150
20240625,150100,2410780890,8890,8890,8890,8890,53
20240625,150000,2410309720,8890,8890,8890,8890,0
20240625,145900,2410309720,8890,8890,8890,8890,0
20240625,145800,2410309720,8890,8890,8890,8890,0
20240625,145700,2410309720,8890,8890,8890,8890,0
20240625,145600,2410309720,8890,8890,8890,8890,1
20240625,145500,2410300830,8890,8890,8890,8890,0
20240625,145400,2410300830,8890,8890,8890,8890,0
20240625,145300,2410300830,8890,8890,8890,8890,0
20240625,145200,2410300830,8890,8890,8890,8890,0
20240625,145100,2410300830,8890,8890,8890,8890,0
20240625,145000,2410300830,8890,8890,8890,8890,1
20240625,144900,2410291940,8850,8850,8850,8850,0
20240625,144800,2410291940,8850,8850,8850,8850,214
20240625,144700,2408398040,8850,8860,8860,8850,125
20240625,144600,2407291530,8900,8900,8900,8900,0
20240625,144500,2407291530,8900,8860,8900,8860,6
20240625,144400,2407238330,8900,8900,8900,8900,0
20240625,144300,2407238330,8900,8900,8900,8900,1
20240625,144200,2407229430,8900,8900,8900,8900,1
20240625,144100,2407220530,8870,8870,8870,8870,388
20240625,144000,2403778970,8870,8870,8870,8870,133
20240625,143900,2402599260,8870,8870,8870,8860,60
20240625,143800,2402067070,8870,8870,8870,8860,163
20240625,143700,2400622260,8870,8870,8870,8870,0
20240625,143600,2400622260,8870,8870,8870,8870,470
20240625,143500,2396453360,8870,8870,8870,8870,5
20240625,143400,2396409010,8870,8860,8870,8860,9
20240625,143300,2396329190,8860,8870,8870,8860,859
20240625,143200,2388712710,8860,8860,8860,8860,0
20240625,143100,2388712710,8860,8870,8870,8860,811
20240625,143000,2381522310,8920,8920,8920,8920,1
20240625,142900,2381513390,8920,8920,8920,8920,0
20240625,142800,2381513390,8920,8920,8920,8920,0
20240625,142700,2381513390,8920,8870,8920,8870,8
20240625,142600,2381442260,8870,8880,8880,8870,500
20240625,142500,2377004300,8890,8900,8900,8890,181
20240625,142400,2375394940,8900,8910,8910,8900,38
20240625,142300,2375056370,8910,8910,8910,8910,0
20240625,142200,2375056370,8910,8910,8910,8910,214
20240625,142100,2373149630,8920,8920,8920,8920,3
20240625,142000,2373122870,8920,8910,8920,8910,17
20240625,141900,2372971330,8880,8880,8880,8880,0
20240625,141800,2372971330,8880,8880,8880,8880,0
20240625,141700,2372971330,8880,8900,8900,8880,1232
20240625,141600,2362010110,8900,8900,8900,8900,0
20240625,141500,2362010110,8900,8900,8900,8900,2003
20240625,141400,2344183410,8880,8880,8880,8880,7
20240625,141300,2344121250,8910,8910,8910,8910,0
20240625,141200,2344121250,8910,8910,8910,8910,0
20240625,141100,2344121250,8910,8910,8910,8910,0
20240625,141000,2344121250,8910,8910,8910,8910,0
20240625,140900,2344121250,8910,8910,8910,8910,5
20240625,140800,2344076700,8910,8910,8910,8910,0
20240625,140700,2344076700,8910,8910,8910,8910,4
20240625,140600,2344041060,8870,8870,8870,8870,0
20240625,140500,2344041060,8870,8870,8870,8870,0
20240625,140400,2344041060,8870,8870,8870,8870,0
20240625,140300,2344041060,8870,8870,8870,8870,0
20240625,140200,2344041060,8870,8870,8870,8870,0
20240625,140100,2344041060,8870,8870,8870,8870,13
20240625,140000,2343925750,8880,8880,8880,8880,0
20240625,135900,2343925750,8880,8870,8880,8870,58
20240625,135800,2343411280,8870,8870,8870,8870,10
20240625,135700,2343322580,8880,8880,8880,8880,53
20240625,135600,2342851940,8850,8870,8870,8850,990
20240625,135500,2334090240,8850,8850,8850,8850,0
20240625,135400,2334090240,8850,8870,8870,8850,828
20240625,135300,2326755170,8870,8900,8900,8870,400
20240625,135200,2323202490,8930,8930,8930,8930,0
20240625,135100,2323202490,8930,8930,8930,8930,20
20240625,135000,2323023890,8900,8930,8930,8900,1401
20240625,134900,2310542880,8940,8940,8940,8940,0
20240625,134800,2310542880,8940,8940,8940,8940,82
20240625,134700,2309809800,8930,8940,8940,8930,20
20240625,134600,2309631020,8930,8930,8930,8930,20
20240625,134500,2309452420,8930,8930,8930,8930,57
20240625,134400,2308943410,8930,8930,8930,8930,100
20240625,134300,2308050410,8940,8940,8940,8940,0
20240625,134200,2308050410,8940,8940,8940,8940,0
20240625,134100,2308050410,8940,8940,8940,8940,0
20240625,134000,2308050410,8940,8940,8940,8940,1
20240625,133900,2308041470,8900,8900,8900,8900,16
20240625,133800,2307899070,8900,8900,8900,8900,7
20240625,133700,2307836770,8900,8900,8900,8900,1184
20240625,133600,2297299170,8930,8930,8930,8930,493
20240625,133500,2292896680,8930,8930,8930,8930,507
20240625,133400,2288369170,8940,8940,8940,8940,1
20240625,133300,2288360230,8910,8910,8910,8910,20
20240625,133200,2288182030,8900,8900,8900,8900,12
20240625,133100,2288075230,8900,8900,8900,8900,100
20240625,133000,2287185230,8900,8900,8900,8900,58
20240625,132900,2286669030,8900,8900,8900,8900,231
20240625,132800,2284613130,8900,8890,8900,8890,1325
20240625,132700,2272826300,8890,8900,8900,8890,1495
20240625,132600,2259525550,8900,8900,8900,8900,256
20240625,132500,2257247150,8900,8900,8900,8900,140
20240625,132400,2256001150,8900,8900,8900,8900,10
20240625,132300,2255912150,8900,8900,8900,8900,0
20240625,132200,2255912150,8900,8910,8910,8900,2818
20240625,132100,2230831940,8900,8900,8900,8900,115
20240625,132000,2229808440,8900,8900,8900,8900,820
20240625,131900,2222510440,8910,8920,8920,8910,680
20240625,131800,2216449840,8920,8930,8930,8920,200
20240625,131700,2214664110,8940,8940,8940,8940,0
20240625,131600,2214664110,8940,8940,8940,8940,0
20240625,131500,2214664110,8940,8940,8940,8940,229
20240625,131400,2212616850,8940,8940,8940,8940,1
20240625,131300,2212607910,8910,8910,8910,8910,76
20240625,131200,2211930750,8910,8910,8910,8910,2
20240625,131100,2211912930,8940,8940,8940,8940,1
20240625,131000,2211903990,8910,8910,8910,8910,87
20240625,130900,2211128820,8910,8920,8920,8910,78
20240625,130800,2210433340,8950,8950,8950,8950,0
20240625,130700,2210433340,8950,8950,8950,8950,0
20240625,130600,2210433340,8950,8950,8950,8950,0
20240625,130500,2210433340,8950,8960,8960,8950,3
20240625,130400,2210406480,8930,8950,8950,8930,234
20240625,130300,2208316180,8950,8950,8950,8950,1074
20240625,130200,2198703880,8950,8950,8960,8950,12
20240625,130100,2198596470,8950,8950,8950,8950,4
20240625,130000,2198560670,8960,8960,8960,8960,105
20240625,125900,2197619870,8950,8950,8950,8950,0
20240625,125800,2197619870,8950,8950,8950,8950,0
20240625,125700,2197619870,8950,8970,8970,8950,181
20240625,125600,2195999720,8970,8970,8970,8970,6
20240625,125500,2195945900,8970,8970,8970,8970,0
20240625,125400,2195945900,8970,8970,8970,8970,1
20240625,125300,2195936930,8970,8970,8970,8970,0
20240625,125200,2195936930,8970,8970,8970,8970,0
20240625,125100,2195936930,8970,8950,8970,8950,12
20240625,125000,2195829460,8950,8950,8950,8950,153
20240625,124900,2194460110,8950,8950,8950,8950,62
20240625,124800,2193905210,8940,8940,8940,8940,146
20240625,124700,2192599970,8940,8940,8940,8940,102
20240625,124600,2191688090,8940,8940,8940,8940,1
20240625,124500,2191679150,8930,8930,8930,8930,51
20240625,124400,2191223720,8930,8910,8930,8910,113
20240625,124300,2190216870,8900,8900,8900,8900,0
20240625,124200,2190216870,8900,8900,8900,8900,0
20240625,124100,2190216870,8900,8900,8900,8900,0
20240625,124000,2190216870,8900,8900,8900,8900,81
20240625,123900,2189495970,8900,8900,8900,8900,728
20240625,123800,2183016770,8900,8910,8910,8900,724
20240625,123700,2176571550,8940,8940,8940,8940,0
20240625,123600,2176571550,8940,8940,8940,8940,8
20240625,123500,2176500030,8940,8940,8940,8940,1
20240625,123400,2176491090,8900,8900,8900,8900,0
20240625,123300,2176491090,8900,8900,8900,8900,0
20240625,123200,2176491090,8900,8900,8900,8900,0
20240625,123100,2176491090,8900,8910,8940,8900,553
20240625,123000,2171569320,8910,8910,8910,8910,259
20240625,122900,2169261630,8910,8930,8930,8910,1385
20240625,122800,2156911290,8920,8950,8950,8920,15
20240625,122700,2156777190,8920,8960,8960,8920,233
20240625,122600,2154691760,8980,8980,8980,8980,1
20240625,122500,2154682780,8950,8950,8950,8950,0
20240625,122400,2154682780,8950,8970,8970,8950,10
20240625,122300,2154593250,8980,8980,8980,8980,0
20240625,122200,2154593250,8980,8950,8980,8950,74
20240625,122100,2153930920,8950,8910,8950,8910,174
20240625,122000,2152378580,8910,8910,8910,8910,547
20240625,121900,2147504810,8910,8910,8910,8910,51
20240625,121800,2147050400,8910,8910,8910,8910,0
20240625,121700,2147050400,8910,8910,8910,8910,11
20240625,121600,2146952390,8950,8950,8950,8950,0
20240625,121500,2146952390,8950,8950,8950,8950,1
20240625,121400,2146943440,8910,8910,8910,8910,530
20240625,121300,2142221140,8910,8910,8910,8910,1
20240625,121200,2142212230,8950,8950,8950,8950,1
20240625,121100,2142203280,8940,8940,8940,8940,0
20240625,121000,2142203280,8940,8930,8940,8930,25
20240625,120900,2141979930,8930,8930,8930,8930,1
20240625,120800,2141971000,8930,8900,8930,8900,251
20240625,120700,2139736680,8900,8920,8950,8900,473
20240625,120600,2135524690,8910,8930,8930,8910,197
20240625,120500,2133768400,8970,8950,8970,8920,489
20240625,120400,2129392250,8950,8950,8990,8950,508
20240625,120300,2124845530,8950,8970,8970,8950,588
20240625,120200,2119581030,9000,9000,9000,9000,128
20240625,120100,2118429030,9000,9000,9010,9000,362
20240625,120000,2115171020,9000,9000,9010,9000,1238
20240625,115900,2104023050,9030,9000,9030,9000,305
20240625,115800,2101277990,9000,9010,9010,9000,658
20240625,115700,2095355960,9000,9000,9000,9000,2269
20240625,115600,2074934960,9000,9000,9000,9000,10
20240625,115500,2074844960,9000,8980,9000,8980,2079
20240625,115400,2056165520,8980,8990,8990,8900,940
20240625,115300,2047754830,9000,9000,9000,9000,707
20240625,115200,2041391830,9040,9000,9040,9000,3
20240625,115100,2041364750,9040,9000,9040,9000,590
20240625,115000,2036032430,9010,9010,9010,9010,10
20240625,114900,2035942330,9040,9000,9040,9000,2
20240625,114800,2035924290,9050,9050,9050,9050,40
20240625,114700,2035562290,9050,9050,9050,9050,228
20240625,114600,2033498890,9050,9040,9050,9040,1415
20240625,114500,2020698140,9040,9040,9040,9040,3
20240625,114400,2020671020,9040,9040,9040,9040,77
20240625,114300,2019974940,9040,9050,9050,9040,401
20240625,114200,2016346390,9050,9020,9050,9020,1184
20240625,114100,2005646400,9020,9020,9020,9020,104
20240625,114000,2004708320,9030,8990,9030,8990,10
20240625,113900,2004618380,8990,9020,9020,8990,18
20240625,113800,2004456530,9030,9030,9030,9030,400
20240625,113700,2000844530,9030,9010,9030,8960,2784
20240625,113600,1975721920,9010,9010,9010,9010,852
20240625,113500,1968045400,9010,8960,9010,8960,4548
20240625,113400,1927208540,8960,8960,8960,8960,0
20240625,113300,1927208540,8960,8950,8960,8950,1707
20240625,113200,1911930090,8960,8950,8960,8950,1566
20240625,113100,1897914280,8950,8900,8960,8900,2892
20240625,113000,1872032370,8930,8930,8930,8930,0
20240625,112900,1872032370,8930,8930,8930,8930,110
20240625,112800,1871050070,8940,8940,8940,8940,1
20240625,112700,1871041130,8880,8880,8880,8880,1
20240625,112600,1871032250,8940,8940,8940,8940,0
20240625,112500,1871032250,8940,8940,8940,8860,630
20240625,112400,1865437370,8940,8940,8940,8880,119
20240625,112300,1864377770,8940,8890,8940,8890,96
20240625,112200,1863524030,8940,8940,8940,8940,0
20240625,112100,1863524030,8940,8940,8940,8940,0
20240625,112000,1863524030,8940,8940,8940,8940,1
20240625,111900,1863515090,8940,8920,8940,8880,135
20240625,111800,1862310330,8900,8910,8910,8900,101
20240625,111700,1861411420,8880,8950,8950,8880,15
20240625,111600,1861278150,8950,8930,8960,8880,704
20240625,111500,1854995480,8950,8930,8950,8930,207
20240625,111400,1853142850,8950,8920,8950,8920,22
20240625,111300,1852946580,8940,8960,8960,8940,523
20240625,111200,1848266580,8970,8980,8990,8940,647
20240625,111100,1842459030,8940,8920,8990,8920,2606
20240625,111000,1819113520,8910,8900,8920,8900,454
20240625,110900,1815065060,8930,8910,8930,8910,278
20240625,110800,1812585970,8910,8890,8910,8890,5476
20240625,110700,1763847620,8880,8850,8890,8850,5
20240625,110600,1763803240,8880,8890,8890,8850,104
20240625,110500,1762878790,8900,8900,8900,8900,1
20240625,110400,1762869890,8910,8910,8910,8910,1
20240625,110300,1762860980,8910,8880,8910,8880,91
20240625,110200,1762052840,8880,8910,8910,8880,111
20240625,110100,1761065410,8900,8890,8900,8850,4504
20240625,110000,1720980160,8890,8880,8890,8880,230
20240625,105900,1718935680,8880,8880,8880,8860,1700
20240625,105800,1703843700,8880,8880,8880,8880,960
20240625,105700,1695318900,8880,8890,8890,8830,372
20240625,105600,1692014020,8850,8890,8890,8850,608
20240625,105500,1686630820,8890,8830,8890,8830,176
20240625,105400,1685068270,8880,8880,8880,8880,396
20240625,105300,1681551790,8880,8880,8880,8880,100
20240625,105200,1680663790,8890,8890,8890,8830,337
20240625,105100,1677668160,8890,8860,8890,8830,458
20240625,105000,1673602800,8860,8840,8860,8840,2047
20240625,104900,1655473350,8840,8830,8840,8830,145
20240625,104800,1654191600,8840,8820,8840,8820,503
20240625,104700,1649748100,8820,8830,8830,8820,1020
20240625,104600,1640741600,8840,8790,8840,8790,2
20240625,104500,1640723970,8790,8800,8840,8790,1001
20240625,104400,1631900270,8800,8810,8810,8800,18
20240625,104300,1631741770,8810,8800,8810,8800,3
20240625,104200,1631715360,8800,8800,8800,8800,12
20240625,104100,1631609760,8800,8780,8800,8780,514
20240625,104000,1627089970,8780,8770,8780,8770,820
20240625,103900,1619898560,8780,8790,8790,8780,17
20240625,103800,1619749290,8800,8800,8800,8800,0
20240625,103700,1619749290,8800,8780,8800,8780,410
20240625,103600,1616149450,8800,8800,8800,8790,61
20240625,103500,1615613180,8790,8790,8790,8790,103
20240625,103400,1614707810,8790,8790,8790,8770,5
20240625,103300,1614663880,8770,8770,8770,8770,2363
20240625,103200,1593940370,8760,8740,8760,8740,494
20240625,103100,1589619880,8750,8720,8750,8720,214
20240625,103000,1587753500,8720,8750,8750,8720,21
20240625,102900,1587570350,8710,8720,8760,8700,606
20240625,102800,1582290720,8760,8750,8760,8720,62
20240625,102700,1581748240,8750,8710,8750,8700,587
20240625,102600,1576639900,8750,8710,8750,8710,2965
20240625,102500,1550773170,8700,8700,8700,8700,8
20240625,102400,1550703570,8730,8730,8730,8730,250
20240625,102300,1548521070,8730,8700,8730,8670,1257
20240625,102200,1537596780,8690,8680,8690,8680,2041
20240625,102100,1519861620,8680,8680,8680,8680,101
20240625,102000,1518984940,8690,8660,8690,8660,213
20240625,101900,1517139760,8650,8660,8660,8650,2199
20240625,101800,1498102740,8660,8680,8680,8660,4987
20240625,101700,1454859330,8680,8680,8680,8680,470
20240625,101600,1450779730,8670,8730,8740,8670,9262
20240625,101500,1370222710,8730,8730,8730,8730,0
20240625,101400,1370222710,8730,8720,8730,8720,321
20240625,101300,1367421090,8740,8740,8740,8740,28
20240625,101200,1367176370,8720,8720,8720,8720,84
20240625,101100,1366443890,8720,8730,8730,8720,570
20240625,101000,1361472820,8760,8740,8760,8740,1465
20240625,100900,1348668280,8740,8740,8740,8740,252
20240625,100800,1346465800,8730,8720,8730,8720,490
20240625,100700,1342191580,8720,8710,8720,8710,61
20240625,100600,1341660170,8710,8710,8720,8700,4004
20240625,100500,1306803620,8710,8720,8720,8710,2488
20240625,100400,1285133070,8720,8730,8730,8710,1004
20240625,100300,1276378110,8730,8730,8730,8720,231
20240625,100200,1274361720,8740,8730,8740,8730,338
20240625,100100,1271410750,8730,8720,8730,8720,455
20240625,100000,1267442740,8720,8720,8720,8720,118
20240625,095900,1266413780,8720,8750,8750,8720,2859
20240625,095800,1241449870,8750,8770,8770,8740,719
20240625,095700,1235159030,8760,8800,8800,8760,30
20240625,095600,1234895110,8800,8750,8800,8750,12
20240625,095500,1234790060,8750,8750,8750,8750,110
20240625,095400,1233827560,8750,8780,8780,8750,430
20240625,095300,1230063740,8790,8790,8790,8790,0
20240625,095200,1230063740,8790,8790,8790,8790,48
20240625,095100,1229641820,8800,8840,8840,8800,1089
20240625,095000,1220037600,8830,8840,8870,8830,129
20240625,094900,1218897510,8830,8840,8840,8830,295
20240625,094800,1216290280,8830,8830,8830,8830,661
20240625,094700,1210453650,8830,8810,8830,8810,468
20240625,094600,1206328500,8810,8790,8810,8790,355
20240625,094500,1203205150,8790,8780,8790,8780,139
20240625,094400,1201984710,8790,8810,8810,8790,921
20240625,094300,1193884020,8800,8810,8820,8790,53
20240625,094200,1193417280,8800,8750,8800,8750,656
20240625,094100,1187653000,8750,8750,8790,8750,316
20240625,094000,1184887450,8750,8770,8780,8750,2029
20240625,093900,1167122610,8760,8730,8760,8730,973
20240625,093800,1158607900,8730,8720,8730,8720,800
20240625,093700,1151631070,8720,8750,8750,8710,4527
20240625,093600,1112133440,8750,8760,8760,8750,4609
20240625,093500,1071794220,8760,8770,8770,8760,708
20240625,093400,1065589630,8760,8780,8780,8760,1884
20240625,093300,1049061270,8790,8800,8800,8790,1073
20240625,093200,1039622730,8800,8790,8800,8790,23
20240625,093100,1039420550,8780,8780,8780,8770,83
20240625,093000,1038691860,8780,8790,8790,8780,938
20240625,092900,1030453390,8800,8780,8800,8780,394
20240625,092800,1026993750,8800,8790,8800,8760,2277
20240625,092700,1006992940,8760,8800,8810,8760,2132
20240625,092600,988264910,8790,8790,8800,8780,1691
20240625,092500,973402100,8800,8780,8800,8770,2295
20240625,092400,953266120,8770,8800,8830,8770,2780
20240625,092300,928840720,8800,8830,8830,8790,4330
20240625,092200,890706210,8840,8830,8840,8820,411
20240625,092100,887077470,8830,8820,8830,8820,845
20240625,092000,879618730,8820,8880,8880,8820,2033
20240625,091900,861621360,8870,8860,8870,8860,946
20240625,091800,853231910,8860,8840,8870,8840,787
20240625,091700,846269540,8840,8830,8840,8830,1953
20240625,091600,829018500,8830,8890,8900,8830,11603
20240625,091500,726252890,8900,8930,8930,8900,846
20240625,091400,718716410,8890,8900,8900,8880,1374
20240625,091300,706509950,8880,8880,8910,8880,2162
20240625,091200,687286090,8880,8930,8940,8860,4009
20240625,091100,651600400,8930,8970,8980,8930,10362
20240625,091000,558812920,8980,9000,9000,8970,3485
20240625,090900,527524640,9000,9010,9040,9000,3770
20240625,090800,493544400,9000,9010,9010,8970,3964
20240625,090700,457944420,8980,8970,8980,8970,85
20240625,090600,457181260,8970,9000,9000,8970,2067
20240625,090500,438615670,9000,8970,9030,8970,2148
20240625,090400,419304550,8960,8920,8960,8910,7767
20240625,090300,349852490,8910,8870,8920,8860,6656
20240625,090200,290775530,8910,8910,8920,8860,7509
20240625,090100,223984810,8890,8860,8900,8800,12744
20240625,090000,111174820,8830,8950,8950,8810,11895