stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,200800,7352249220,12410,12410,12410,12410,22473
20240625,200700,7352249220,12410,12410,12410,12410,0
20240625,200600,7352249220,12410,12410,12410,12410,0
20240625,200500,7352249220,12410,12410,12410,12410,0
20240625,200400,7352249220,12410,12410,12410,12410,0
20240625,200300,7352249220,12410,12410,12410,12410,0
20240625,200200,7352249220,12410,12410,12410,12410,0
20240625,200100,7352249220,12410,12410,12410,12410,0
20240625,200000,7352249220,12410,12410,12410,12410,0
20240625,195900,7352249220,12410,12410,12410,12410,0
20240625,195800,7352249220,12410,12410,12410,12410,0
20240625,195700,7352249220,12410,12410,12410,12410,0
20240625,195600,7352249220,12410,12410,12410,12410,0
20240625,195500,7352249220,12410,12410,12410,12410,0
20240625,195400,7352249220,12410,12410,12410,12410,0
20240625,195300,7352249220,12410,12410,12410,12410,0
20240625,195200,7352249220,12410,12410,12410,12410,0
20240625,195100,7352249220,12410,12410,12410,12410,0
20240625,195000,7352249220,12410,12410,12410,12410,0
20240625,194900,7352249220,12410,12410,12410,12410,0
20240625,194800,7352249220,12410,12410,12410,12410,0
20240625,194700,7352249220,12410,12410,12410,12410,0
20240625,194600,7352249220,12410,12410,12410,12410,0
20240625,194500,7352249220,12410,12410,12410,12410,0
20240625,194400,7352249220,12410,12410,12410,12410,0
20240625,194300,7352249220,12410,12410,12410,12410,0
20240625,194200,7352249220,12410,12410,12410,12410,0
20240625,194100,7352249220,12410,12410,12410,12410,0
20240625,194000,7352249220,12410,12410,12410,12410,0
20240625,193900,7352249220,12410,12410,12410,12410,0
20240625,193800,7352249220,12410,12410,12410,12410,22473
20240625,193700,7352249220,12410,12410,12410,12410,0
20240625,193600,7352249220,12410,12410,12410,12410,0
20240625,193500,7352249220,12410,12410,12410,12410,0
20240625,193400,7352249220,12410,12410,12410,12410,0
20240625,193300,7352249220,12410,12410,12410,12410,0
20240625,193200,7352249220,12410,12410,12410,12410,0
20240625,193100,7352249220,12410,12410,12410,12410,0
20240625,193000,7352249220,12410,12410,12410,12410,0
20240625,192900,7352249220,12410,12410,12410,12410,0
20240625,192800,7352249220,12410,12410,12410,12410,0
20240625,192700,7352249220,12410,12410,12410,12410,0
20240625,192600,7352249220,12410,12410,12410,12410,0
20240625,192500,7352249220,12410,12410,12410,12410,0
20240625,192400,7352249220,12410,12410,12410,12410,0
20240625,192300,7352249220,12410,12410,12410,12410,0
20240625,192200,7352249220,12410,12410,12410,12410,0
20240625,192100,7352249220,12410,12410,12410,12410,0
20240625,192000,7352249220,12410,12410,12410,12410,0
20240625,191900,7352249220,12410,12410,12410,12410,0
20240625,191800,7352249220,12410,12410,12410,12410,0
20240625,191700,7352249220,12410,12410,12410,12410,0
20240625,191600,7352249220,12410,12410,12410,12410,0
20240625,191500,7352249220,12410,12410,12410,12410,0
20240625,191400,7352249220,12410,12410,12410,12410,0
20240625,191300,7352249220,12410,12410,12410,12410,0
20240625,191200,7352249220,12410,12410,12410,12410,0
20240625,191100,7352249220,12410,12410,12410,12410,0
20240625,191000,7352249220,12410,12410,12410,12410,0
20240625,190900,7352249220,12410,12410,12410,12410,0
20240625,190800,7352249220,12410,12410,12410,12410,22473
20240625,190700,7352249220,12410,12410,12410,12410,0
20240625,190600,7352249220,12410,12410,12410,12410,0
20240625,190500,7352249220,12410,12410,12410,12410,0
20240625,190400,7352249220,12410,12410,12410,12410,0
20240625,190300,7352249220,12410,12410,12410,12410,0
20240625,190200,7352249220,12410,12410,12410,12410,0
20240625,190100,7352249220,12410,12410,12410,12410,0
20240625,190000,7352249220,12410,12410,12410,12410,0
20240625,185900,7352249220,12410,12410,12410,12410,0
20240625,185800,7352249220,12410,12410,12410,12410,0
20240625,185700,7352249220,12410,12410,12410,12410,0
20240625,185600,7352249220,12410,12410,12410,12410,0
20240625,185500,7352249220,12410,12410,12410,12410,0
20240625,185400,7352249220,12410,12410,12410,12410,0
20240625,185300,7352249220,12410,12410,12410,12410,0
20240625,185200,7352249220,12410,12410,12410,12410,0
20240625,185100,7352249220,12410,12410,12410,12410,0
20240625,185000,7352249220,12410,12410,12410,12410,0
20240625,184900,7352249220,12410,12410,12410,12410,0
20240625,184800,7352249220,12410,12410,12410,12410,0
20240625,184700,7352249220,12410,12410,12410,12410,0
20240625,184600,7352249220,12410,12410,12410,12410,0
20240625,184500,7352249220,12410,12410,12410,12410,0
20240625,184400,7352249220,12410,12410,12410,12410,0
20240625,184300,7352249220,12410,12410,12410,12410,0
20240625,184200,7352249220,12410,12410,12410,12410,0
20240625,184100,7352249220,12410,12410,12410,12410,0
20240625,184000,7352249220,12410,12410,12410,12410,0
20240625,183900,7352249220,12410,12410,12410,12410,0
20240625,183800,7352249220,12410,12410,12410,12410,22473
20240625,183700,7352249220,12410,12410,12410,12410,0
20240625,183600,7352249220,12410,12410,12410,12410,0
20240625,183500,7352249220,12410,12410,12410,12410,0
20240625,183400,7352249220,12410,12410,12410,12410,0
20240625,183300,7352249220,12410,12410,12410,12410,0
20240625,183200,7352249220,12410,12410,12410,12410,0
20240625,183100,7352249220,12410,12410,12410,12410,0
20240625,183000,7352249220,12410,12410,12410,12410,0
20240625,182900,7352249220,12410,12410,12410,12410,0
20240625,182800,7352249220,12410,12410,12410,12410,0
20240625,182700,7352249220,12410,12410,12410,12410,0
20240625,182600,7352249220,12410,12410,12410,12410,0
20240625,182500,7352249220,12410,12410,12410,12410,0
20240625,182400,7352249220,12410,12410,12410,12410,0
20240625,182300,7352249220,12410,12410,12410,12410,0
20240625,182200,7352249220,12410,12410,12410,12410,0
20240625,182100,7352249220,12410,12410,12410,12410,0
20240625,182000,7352249220,12410,12410,12410,12410,0
20240625,181900,7352249220,12410,12410,12410,12410,0
20240625,181800,7352249220,12410,12410,12410,12410,0
20240625,181700,7352249220,12410,12410,12410,12410,0
20240625,181600,7352249220,12410,12410,12410,12410,0
20240625,181500,7352249220,12410,12410,12410,12410,0
20240625,181400,7352249220,12410,12410,12410,12410,0
20240625,181300,7352249220,12410,12410,12410,12410,0
20240625,181200,7352249220,12410,12410,12410,12410,0
20240625,181100,7352249220,12410,12410,12410,12410,0
20240625,181000,7352249220,12410,12410,12410,12410,0
20240625,180900,7352249220,12410,12410,12410,12410,0
20240625,180800,7352249220,12410,12410,12410,12410,22473
20240625,180700,7352249220,12410,12410,12410,12410,0
20240625,180600,7352249220,12410,12410,12410,12410,0
20240625,180500,7352249220,12410,12410,12410,12410,0
20240625,180400,7352249220,12410,12410,12410,12410,0
20240625,180300,7352249220,12410,12410,12410,12410,0
20240625,180200,7352249220,12410,12410,12410,12410,0
20240625,180100,7352249220,12410,12410,12410,12410,0
20240625,180000,7352249220,12410,12410,12410,12410,0
20240625,175900,7352249220,12410,12410,12410,12410,0
20240625,175800,7352249220,12410,12410,12410,12410,0
20240625,175700,7352249220,12410,12410,12410,12410,0
20240625,175600,7352249220,12410,12410,12410,12410,0
20240625,175500,7352249220,12410,12410,12410,12410,0
20240625,175400,7352249220,12410,12410,12410,12410,0
20240625,175300,7352249220,12410,12410,12410,12410,0
20240625,175200,7352249220,12410,12410,12410,12410,0
20240625,175100,7352249220,12410,12410,12410,12410,0
20240625,175000,7352249220,12410,12410,12410,12410,0
20240625,174900,7352249220,12410,12410,12410,12410,0
20240625,174800,7352249220,12410,12410,12410,12410,0
20240625,174700,7352249220,12410,12410,12410,12410,0
20240625,174600,7352249220,12410,12410,12410,12410,0
20240625,174500,7352249220,12410,12410,12410,12410,0
20240625,174400,7352249220,12410,12410,12410,12410,0
20240625,174300,7352249220,12410,12410,12410,12410,0
20240625,174200,7352249220,12410,12410,12410,12410,0
20240625,174100,7352249220,12410,12410,12410,12410,0
20240625,174000,7352249220,12410,12410,12410,12410,0
20240625,173900,7352249220,12410,12410,12410,12410,0
20240625,173800,7352249220,12410,12410,12410,12410,22473
20240625,173700,7352249220,12410,12410,12410,12410,0
20240625,173600,7352249220,12410,12410,12410,12410,0
20240625,173500,7352249220,12410,12410,12410,12410,0
20240625,173400,7352249220,12410,12410,12410,12410,0
20240625,173300,7352249220,12410,12410,12410,12410,0
20240625,173200,7352249220,12410,12410,12410,12410,0
20240625,173100,7352249220,12410,12410,12410,12410,0
20240625,173000,7352249220,12410,12410,12410,12410,0
20240625,172900,7352249220,12410,12410,12410,12410,0
20240625,172800,7352249220,12410,12410,12410,12410,0
20240625,172700,7352249220,12410,12410,12410,12410,0
20240625,172600,7352249220,12410,12410,12410,12410,0
20240625,172500,7352249220,12410,12410,12410,12410,0
20240625,172400,7352249220,12410,12410,12410,12410,0
20240625,172300,7352249220,12410,12410,12410,12410,0
20240625,172200,7352249220,12410,12410,12410,12410,0
20240625,172100,7352249220,12410,12410,12410,12410,0
20240625,172000,7352249220,12410,12410,12410,12410,0
20240625,171900,7352249220,12410,12410,12410,12410,0
20240625,171800,7352249220,12410,12410,12410,12410,0
20240625,171700,7352249220,12410,12410,12410,12410,0
20240625,171600,7352249220,12410,12410,12410,12410,0
20240625,171500,7352249220,12410,12410,12410,12410,0
20240625,171400,7352249220,12410,12410,12410,12410,0
20240625,171300,7352249220,12410,12410,12410,12410,0
20240625,171200,7352249220,12410,12410,12410,12410,0
20240625,171100,7352249220,12410,12410,12410,12410,0
20240625,171000,7352249220,12410,12410,12410,12410,0
20240625,170900,7352249220,12410,12410,12410,12410,0
20240625,170800,7352249220,12410,12410,12410,12410,22473
20240625,170700,7352249220,12410,12410,12410,12410,0
20240625,170600,7352249220,12410,12410,12410,12410,0
20240625,170500,7352249220,12410,12410,12410,12410,0
20240625,170400,7352249220,12410,12410,12410,12410,0
20240625,170300,7352249220,12410,12410,12410,12410,0
20240625,170200,7352249220,12410,12410,12410,12410,0
20240625,170100,7352249220,12410,12410,12410,12410,0
20240625,170000,7352249220,12410,12410,12410,12410,0
20240625,165900,7352249220,12410,12410,12410,12410,0
20240625,165800,7352249220,12410,12410,12410,12410,0
20240625,165700,7352249220,12410,12410,12410,12410,0
20240625,165600,7352249220,12410,12410,12410,12410,0
20240625,165500,7352249220,12410,12410,12410,12410,0
20240625,165400,7352249220,12410,12410,12410,12410,0
20240625,165300,7352249220,12410,12410,12410,12410,0
20240625,165200,7352249220,12410,12410,12410,12410,0
20240625,165100,7352249220,12410,12410,12410,12410,0
20240625,165000,7352249220,12410,12410,12410,12410,0
20240625,164900,7352249220,12410,12410,12410,12410,0
20240625,164800,7352249220,12410,12410,12410,12410,0
20240625,164700,7352249220,12410,12410,12410,12410,0
20240625,164600,7352249220,12410,12410,12410,12410,0
20240625,164500,7352249220,12410,12410,12410,12410,0
20240625,164400,7352249220,12410,12410,12410,12410,0
20240625,164300,7352249220,12410,12410,12410,12410,0
20240625,164200,7352249220,12410,12410,12410,12410,0
20240625,164100,7352249220,12410,12410,12410,12410,0
20240625,164000,7352249220,12410,12410,12410,12410,0
20240625,163900,7352249220,12410,12410,12410,12410,0
20240625,163800,7352249220,12410,12410,12410,12410,22473
20240625,163700,7352249220,12410,12410,12410,12410,0
20240625,163600,7352249220,12410,12410,12410,12410,0
20240625,163500,7352249220,12410,12410,12410,12410,0
20240625,163400,7352249220,12410,12410,12410,12410,0
20240625,163300,7352249220,12410,12410,12410,12410,0
20240625,163200,7352249220,12410,12410,12410,12410,0
20240625,163100,7352249220,12410,12410,12410,12410,0
20240625,163000,7352249220,12410,12410,12410,12410,0
20240625,162900,7352249220,12410,12410,12410,12410,0
20240625,162800,7352249220,12410,12410,12410,12410,0
20240625,162700,7352249220,12410,12410,12410,12410,0
20240625,162600,7352249220,12410,12410,12410,12410,0
20240625,162500,7352249220,12410,12410,12410,12410,0
20240625,162400,7352249220,12410,12410,12410,12410,0
20240625,162300,7352249220,12410,12410,12410,12410,0
20240625,162200,7352249220,12410,12410,12410,12410,0
20240625,162100,7352249220,12410,12410,12410,12410,0
20240625,162000,7352249220,12410,12410,12410,12410,0
20240625,161900,7352249220,12410,12410,12410,12410,0
20240625,161800,7352249220,12410,12410,12410,12410,0
20240625,161700,7352249220,12410,12410,12410,12410,0
20240625,161600,7352249220,12410,12410,12410,12410,0
20240625,161500,7352249220,12410,12410,12410,12410,0
20240625,161400,7352249220,12410,12410,12410,12410,0
20240625,161300,7352249220,12410,12410,12410,12410,0
20240625,161200,7352249220,12410,12410,12410,12410,0
20240625,161100,7352249220,12410,12410,12410,12410,0
20240625,161000,7352249220,12410,12410,12410,12410,0
20240625,160900,7352249220,12410,12410,12410,12410,0
20240625,160800,7352249220,12410,12410,12410,12410,22473
20240625,160700,7352249220,12410,12410,12410,12410,0
20240625,160600,7352249220,12410,12410,12410,12410,0
20240625,160500,7352249220,12410,12410,12410,12410,0
20240625,160400,7352249220,12410,12410,12410,12410,0
20240625,160300,7352249220,12410,12410,12410,12410,0
20240625,160200,7352249220,12410,12410,12410,12410,0
20240625,160100,7352249220,12410,12410,12410,12410,0
20240625,160000,7352249220,12410,12410,12410,12410,0
20240625,155900,7352249220,12410,12410,12410,12410,0
20240625,155800,7352249220,12410,12410,12410,12410,0
20240625,155700,7352249220,12410,12410,12410,12410,0
20240625,155600,7352249220,12410,12410,12410,12410,0
20240625,155500,7352249220,12410,12410,12410,12410,0
20240625,155400,7352249220,12410,12410,12410,12410,0
20240625,155300,7352249220,12410,12410,12410,12410,0
20240625,155200,7352249220,12410,12410,12410,12410,0
20240625,155100,7352249220,12410,12410,12410,12410,0
20240625,155000,7352249220,12410,12410,12410,12410,0
20240625,154900,7352249220,12410,12410,12410,12410,0
20240625,154800,7352249220,12410,12410,12410,12410,0
20240625,154700,7352249220,12410,12410,12410,12410,0
20240625,154600,7352249220,12410,12410,12410,12410,0
20240625,154500,7352249220,12410,12410,12410,12410,0
20240625,154400,7352249220,12410,12410,12410,12410,0
20240625,154300,7352249220,12410,12410,12410,12410,0
20240625,154200,7352249220,12410,12410,12410,12410,0
20240625,154100,7352249220,12410,12410,12410,12410,0
20240625,154000,7352249220,12410,12410,12410,12410,0
20240625,153900,7352249220,12410,12410,12410,12410,0
20240625,153800,7352249220,12410,12410,12410,12410,22473
20240625,153700,7352249220,12410,12410,12410,12410,0
20240625,153600,7352249220,12410,12410,12410,12410,0
20240625,153500,7352249220,12410,12410,12410,12410,0
20240625,153400,7352249220,12410,12410,12410,12410,0
20240625,153300,7352249220,12410,12410,12410,12410,0
20240625,153200,7352249220,12410,12410,12410,12410,0
20240625,153100,7352249220,12410,12410,12410,12410,0
20240625,153000,7352249220,12410,12410,12410,12410,22473
20240625,152900,7073359290,12350,12350,12350,12350,0
20240625,152800,7073359290,12350,12350,12350,12350,0
20240625,152700,7073359290,12350,12350,12350,12350,0
20240625,152600,7073359290,12350,12350,12350,12350,0
20240625,152500,7073359290,12350,12350,12350,12350,0
20240625,152400,7073359290,12350,12350,12350,12350,0
20240625,152300,7073359290,12350,12350,12350,12350,0
20240625,152200,7073359290,12350,12350,12350,12350,0
20240625,152100,7073359290,12350,12350,12350,12350,0
20240625,152000,7073359290,12350,12350,12350,12350,0
20240625,151900,7073359290,12350,12360,12370,12350,3955
20240625,151800,7024456430,12360,12360,12370,12360,393
20240625,151700,7019597380,12360,12360,12370,12350,1822
20240625,151600,6997072910,12360,12360,12370,12350,3748
20240625,151500,6950750100,12360,12360,12370,12350,2903
20240625,151400,6914871100,12360,12370,12370,12360,571
20240625,151300,6907812830,12370,12370,12370,12370,1034
20240625,151200,6895022250,12370,12380,12380,12370,1032
20240625,151100,6882254340,12380,12380,12380,12370,2369
20240625,151000,6852937190,12370,12370,12380,12360,1957
20240625,150900,6828738280,12370,12370,12370,12370,645
20240625,150800,6820759630,12370,12370,12380,12370,2050
20240625,150700,6795400550,12380,12370,12380,12370,677
20240625,150600,6787023970,12370,12380,12380,12370,719
20240625,150500,6778127440,12380,12380,12380,12370,1268
20240625,150400,6762437300,12380,12390,12390,12370,1453
20240625,150300,6744453860,12380,12400,12400,12380,952
20240625,150200,6732666740,12390,12390,12400,12380,1014
20240625,150100,6720107940,12390,12390,12390,12390,610
20240625,150000,6712550040,12400,12400,12400,12400,1052
20240625,145900,6699505240,12400,12380,12400,12380,4390
20240625,145800,6645083050,12390,12370,12390,12370,1982
20240625,145700,6620556360,12380,12370,12380,12370,1189
20240625,145600,6605844690,12370,12360,12370,12360,1008
20240625,145500,6593381530,12360,12360,12370,12360,2051
20240625,145400,6568011580,12360,12380,12380,12360,481
20240625,145300,6562059750,12370,12380,12380,12360,1375
20240625,145200,6545048720,12370,12370,12390,12370,677
20240625,145100,6536667440,12390,12380,12390,12370,2596
20240625,145000,6504549090,12380,12380,12390,12380,1505
20240625,144900,6485913370,12380,12390,12390,12380,1326
20240625,144800,6469486690,12380,12400,12400,12380,809
20240625,144700,6459464850,12400,12400,12400,12390,847
20240625,144600,6448968620,12390,12400,12400,12390,1244
20240625,144500,6433548800,12400,12390,12400,12390,865
20240625,144400,6422830650,12390,12390,12400,12390,816
20240625,144300,6412716630,12390,12380,12390,12380,1056
20240625,144200,6399636310,12390,12390,12400,12380,1014
20240625,144100,6387073750,12390,12390,12400,12390,1104
20240625,144000,6373391420,12400,12410,12410,12400,2166
20240625,143900,6346527400,12400,12400,12410,12400,1142
20240625,143800,6332364350,12390,12410,12410,12390,1071
20240625,143700,6319081480,12400,12420,12420,12400,566
20240625,143600,6312057090,12410,12390,12410,12390,1714
20240625,143500,6290799050,12400,12400,12400,12390,883
20240625,143400,6279852960,12400,12390,12400,12390,1122
20240625,143300,6265944710,12390,12390,12400,12380,1144
20240625,143200,6251769770,12390,12410,12410,12390,1082
20240625,143100,6238354760,12410,12380,12420,12380,4911
20240625,143000,6177418960,12380,12400,12410,12380,3157
20240625,142900,6138277100,12410,12400,12420,12400,2372
20240625,142800,6108844100,12400,12410,12420,12400,1438
20240625,142700,6091004450,12420,12440,12440,12420,1889
20240625,142600,6067530500,12430,12440,12450,12420,7142
20240625,142500,5978718860,12450,12410,12450,12380,8812
20240625,142400,5869242000,12410,12370,12410,12370,8203
20240625,142300,5767587890,12380,12380,12380,12370,983
20240625,142200,5755426270,12370,12380,12380,12360,940
20240625,142100,5743797590,12380,12370,12380,12360,784
20240625,142000,5734104180,12360,12360,12370,12360,2454
20240625,141900,5703770860,12360,12360,12370,12360,1005
20240625,141800,5691345210,12350,12350,12370,12350,1610
20240625,141700,5671453080,12350,12360,12360,12340,1095
20240625,141600,5657925680,12360,12350,12360,12350,1919
20240625,141500,5634219530,12360,12350,12360,12340,4450
20240625,141400,5579260080,12350,12360,12360,12340,2047
20240625,141300,5553974430,12350,12350,12360,12340,1083
20240625,141200,5540596810,12350,12350,12350,12350,854
20240625,141100,5530049910,12340,12360,12360,12340,970
20240625,141000,5518067360,12360,12350,12360,12330,1298
20240625,140900,5502042680,12350,12360,12360,12340,583
20240625,140800,5494840860,12350,12370,12370,12340,1180
20240625,140700,5480257230,12370,12330,12370,12320,3077
20240625,140600,5442287160,12330,12330,12330,12330,376
20240625,140500,5437651080,12330,12330,12330,12320,1761
20240625,140400,5415949890,12330,12320,12340,12320,691
20240625,140300,5407432800,12330,12330,12330,12310,1824
20240625,140200,5384954080,12320,12330,12330,12310,941
20240625,140100,5373362810,12330,12320,12330,12310,1459
20240625,140000,5355395700,12320,12330,12330,12320,907
20240625,135900,5344221450,12310,12320,12320,12310,1556
20240625,135800,5325063300,12320,12320,12320,12310,1017
20240625,135700,5312537420,12320,12320,12330,12310,979
20240625,135600,5300481700,12320,12320,12320,12320,616
20240625,135500,5292892580,12310,12320,12320,12310,1880
20240625,135400,5269742980,12320,12320,12320,12310,847
20240625,135300,5259313520,12310,12320,12320,12310,1385
20240625,135200,5242259070,12320,12320,12320,12310,1005
20240625,135100,5229878810,12320,12320,12330,12310,1988
20240625,135000,5205379560,12320,12320,12320,12310,769
20240625,134900,5195907750,12320,12320,12330,12310,1628
20240625,134800,5175851630,12330,12320,12330,12320,880
20240625,134700,5165009930,12320,12330,12330,12320,415
20240625,134600,5159896550,12330,12330,12330,12320,497
20240625,134500,5153769750,12330,12330,12330,12320,1047
20240625,134400,5140861040,12330,12320,12330,12320,1022
20240625,134300,5128268350,12320,12330,12330,12320,227
20240625,134200,5125471540,12330,12330,12330,12320,718
20240625,134100,5116619580,12320,12320,12330,12320,956
20240625,134000,5104841650,12330,12320,12330,12320,982
20240625,133900,5092742510,12330,12330,12330,12320,280
20240625,133800,5089291600,12330,12330,12330,12330,511
20240625,133700,5082990970,12330,12330,12330,12330,283
20240625,133600,5079501580,12330,12340,12340,12330,292
20240625,133500,5075900660,12330,12330,12330,12330,138
20240625,133400,5074199120,12330,12340,12340,12330,1168
20240625,133300,5059797030,12340,12340,12340,12330,87
20240625,133200,5058723950,12340,12340,12350,12330,458
20240625,133100,5053071970,12350,12340,12360,12330,10762
20240625,133000,4920285180,12330,12340,12340,12330,159
20240625,132900,4918324420,12340,12330,12350,12330,507
20240625,132800,4912071110,12340,12340,12350,12330,981
20240625,132700,4899966460,12350,12350,12350,12340,241
20240625,132600,4896992380,12350,12350,12350,12330,803
20240625,132500,4887084450,12350,12350,12350,12340,136
20240625,132400,4885406130,12350,12350,12350,12350,744
20240625,132300,4876217730,12340,12350,12350,12340,261
20240625,132200,4872996870,12340,12350,12350,12340,1550
20240625,132100,4853867090,12350,12350,12360,12350,351
20240625,132000,4849531170,12350,12350,12350,12340,1072
20240625,131900,4836294930,12340,12340,12340,12340,552
20240625,131800,4829483250,12350,12350,12350,12340,1536
20240625,131700,4810524880,12350,12340,12350,12340,427
20240625,131600,4805253560,12340,12340,12350,12340,693
20240625,131500,4796701240,12350,12350,12350,12350,551
20240625,131400,4789896390,12350,12350,12350,12340,883
20240625,131300,4778992620,12350,12350,12370,12350,2234
20240625,131200,4751399200,12360,12360,12360,12350,1006
20240625,131100,4738973990,12340,12350,12350,12340,1907
20240625,131000,4715429830,12340,12360,12370,12340,6292
20240625,130900,4637693220,12360,12360,12360,12360,248
20240625,130800,4634627940,12360,12370,12370,12360,382
20240625,130700,4629906290,12370,12370,12380,12370,337
20240625,130600,4625737590,12380,12370,12380,12370,970
20240625,130500,4613731640,12360,12360,12370,12360,1938
20240625,130400,4589761380,12360,12360,12370,12360,910
20240625,130300,4578513730,12360,12370,12370,12360,282
20240625,130200,4575027690,12360,12370,12370,12360,386
20240625,130100,4570256420,12360,12370,12380,12360,1494
20240625,130000,4551776560,12370,12370,12370,12370,323
20240625,125900,4547781050,12370,12380,12380,12370,311
20240625,125800,4543933850,12370,12370,12380,12370,1443
20240625,125700,4526083930,12370,12370,12380,12370,431
20240625,125600,4520752360,12370,12380,12380,12370,732
20240625,125500,4511695720,12380,12380,12380,12380,830
20240625,125400,4501420320,12390,12380,12390,12380,67
20240625,125300,4500590850,12390,12380,12390,12380,359
20240625,125200,4496146280,12390,12390,12390,12390,334
20240625,125100,4492008020,12400,12390,12400,12390,189
20240625,125000,4489666240,12390,12390,12390,12390,129
20240625,124900,4488067930,12390,12370,12390,12360,6183
20240625,124800,4411540940,12380,12380,12380,12360,1654
20240625,124700,4391085940,12380,12370,12380,12370,381
20240625,124600,4386372800,12370,12370,12380,12370,6218
20240625,124500,4309456130,12370,12380,12390,12370,1430
20240625,124400,4291753040,12380,12390,12390,12380,269
20240625,124300,4288422360,12380,12380,12380,12380,475
20240625,124200,4282541860,12380,12380,12380,12380,136
20240625,124100,4280858180,12390,12380,12390,12380,1604
20240625,124000,4260989490,12390,12390,12390,12380,250
20240625,123900,4257894270,12380,12380,12380,12380,202
20240625,123800,4255393510,12380,12380,12380,12380,150
20240625,123700,4253536510,12380,12390,12390,12380,675
20240625,123600,4245177790,12390,12380,12390,12380,210
20240625,123500,4242577890,12380,12380,12390,12380,345
20240625,123400,4238306770,12380,12390,12390,12380,172
20240625,123300,4236176550,12390,12390,12390,12390,73
20240625,123200,4235272080,12380,12390,12400,12380,338
20240625,123100,4231085920,12380,12390,12390,12380,468
20240625,123000,4225289470,12390,12390,12390,12380,213
20240625,122900,4222651400,12390,12400,12400,12390,621
20240625,122800,4214956580,12400,12400,12400,12380,725
20240625,122700,4205974910,12400,12390,12400,12380,228
20240625,122600,4203149460,12390,12400,12410,12390,822
20240625,122500,4192958550,12400,12410,12410,12400,400
20240625,122400,4187998510,12410,12410,12410,12410,1770
20240625,122300,4166032810,12400,12400,12410,12400,1763
20240625,122200,4144171510,12400,12390,12400,12390,240
20240625,122100,4141197810,12390,12390,12390,12390,4
20240625,122000,4141148250,12390,12380,12390,12380,1028
20240625,121900,4128411340,12380,12380,12390,12370,927
20240625,121800,4116935650,12380,12380,12380,12380,1099
20240625,121700,4103330030,12380,12390,12390,12380,910
20240625,121600,4092064030,12390,12390,12390,12380,262
20240625,121500,4088820430,12390,12380,12390,12380,6
20240625,121400,4088746110,12380,12400,12400,12380,1314
20240625,121300,4072468000,12400,12390,12400,12380,1180
20240625,121200,4057852730,12390,12390,12390,12390,9
20240625,121100,4057741220,12390,12390,12390,12380,269
20240625,121000,4054410790,12390,12390,12390,12390,1952
20240625,120900,4030225510,12390,12400,12400,12390,1436
20240625,120800,4012433460,12390,12410,12410,12390,385
20240625,120700,4007662950,12410,12410,12410,12400,583
20240625,120600,4000431870,12400,12390,12400,12390,2834
20240625,120500,3965291900,12400,12390,12400,12390,578
20240625,120400,3958127480,12400,12400,12400,12400,163
20240625,120300,3956106280,12400,12410,12410,12400,179
20240625,120200,3953886530,12410,12420,12420,12410,310
20240625,120100,3950038350,12420,12420,12430,12410,625
20240625,120000,3942274620,12430,12430,12430,12430,171
20240625,115900,3940149090,12410,12430,12430,12410,527
20240625,115800,3933602190,12430,12410,12430,12400,692
20240625,115700,3925011050,12410,12390,12410,12390,6127
20240625,115600,3849046600,12390,12400,12400,12390,518
20240625,115500,3842627070,12390,12390,12400,12390,421
20240625,115400,3837409340,12400,12410,12420,12400,699
20240625,115300,3828737170,12410,12390,12410,12380,4848
20240625,115200,3768687880,12390,12400,12400,12390,1041
20240625,115100,3755788380,12400,12400,12400,12390,4566
20240625,115000,3699171160,12400,12430,12430,12400,2691
20240625,114900,3665777350,12430,12420,12430,12410,842
20240625,114800,3655319500,12430,12430,12430,12420,598
20240625,114700,3647890740,12430,12420,12430,12420,1389
20240625,114600,3630637730,12420,12410,12420,12410,351
20240625,114500,3626279600,12410,12420,12420,12410,251
20240625,114400,3623163150,12410,12410,12410,12400,3314
20240625,114300,3582057040,12420,12430,12430,12410,3970
20240625,114200,3532744420,12440,12430,12450,12430,497
20240625,114100,3526564310,12430,12450,12450,12430,347
20240625,114000,3522246970,12450,12430,12450,12430,246
20240625,113900,3519188330,12450,12440,12450,12440,265
20240625,113800,3515890200,12450,12440,12450,12430,654
20240625,113700,3507755670,12440,12430,12440,12430,277
20240625,113600,3504311080,12440,12430,12440,12430,753
20240625,113500,3494947870,12430,12440,12440,12430,524
20240625,113400,3488430720,12440,12440,12440,12430,335
20240625,113300,3484263330,12440,12460,12460,12440,919
20240625,113200,3472826350,12450,12460,12460,12440,3017
20240625,113100,3435239790,12470,12480,12480,12460,996
20240625,113000,3422818260,12470,12460,12480,12450,8853
20240625,112900,3312431350,12460,12450,12460,12450,442
20240625,112800,3306926950,12460,12480,12480,12450,1211
20240625,112700,3291834710,12480,12480,12480,12470,824
20240625,112600,3281552750,12490,12500,12500,12460,7422
20240625,112500,3188866560,12500,12500,12520,12500,2093
20240625,112400,3162683710,12500,12480,12500,12480,7294
20240625,112300,3071517610,12480,12470,12490,12470,5029
20240625,112200,3008761060,12470,12440,12470,12440,1001
20240625,112100,2996292950,12450,12450,12450,12440,249
20240625,112000,2993193880,12450,12440,12450,12440,331
20240625,111900,2989074730,12440,12450,12450,12440,401
20240625,111800,2984084420,12450,12440,12450,12440,499
20240625,111700,2977874810,12440,12450,12450,12440,823
20240625,111600,2967631570,12450,12440,12450,12440,883
20240625,111500,2956639510,12450,12450,12450,12450,176
20240625,111400,2954448310,12450,12470,12470,12450,528
20240625,111300,2947872600,12470,12460,12470,12450,547
20240625,111200,2941060090,12470,12460,12470,12460,741
20240625,111100,2931825710,12470,12460,12470,12440,1343
20240625,111000,2915101480,12460,12440,12460,12440,3548
20240625,110900,2870916170,12440,12420,12440,12410,1134
20240625,110800,2856821880,12420,12420,12420,12410,188
20240625,110700,2854488730,12420,12410,12420,12410,784
20240625,110600,2844756270,12420,12410,12420,12400,1550
20240625,110500,2825521050,12400,12410,12410,12390,2103
20240625,110400,2799446200,12400,12410,12410,12400,1401
20240625,110300,2782070750,12420,12410,12420,12400,207
20240625,110200,2779501860,12420,12420,12420,12400,549
20240625,110100,2772686370,12420,12420,12420,12400,585
20240625,110000,2765426270,12420,12400,12420,12400,279
20240625,105900,2761964900,12400,12410,12410,12400,652
20240625,105800,2753874770,12410,12410,12420,12400,498
20240625,105700,2747694470,12420,12410,12420,12410,580
20240625,105600,2740495160,12410,12420,12420,12410,324
20240625,105500,2736472810,12420,12410,12420,12400,690
20240625,105400,2727909670,12410,12400,12410,12390,263
20240625,105300,2724648700,12410,12420,12420,12400,677
20240625,105200,2716248690,12420,12410,12420,12410,833
20240625,105100,2705909650,12410,12410,12410,12410,210
20240625,105000,2703303550,12410,12430,12430,12410,632
20240625,104900,2695457310,12430,12410,12430,12400,813
20240625,104800,2685359020,12400,12430,12430,12400,137
20240625,104700,2683657780,12440,12430,12440,12420,441
20240625,104600,2678175930,12430,12420,12430,12400,2497
20240625,104500,2647177990,12420,12400,12420,12400,1386
20240625,104400,2629979300,12410,12410,12410,12400,491
20240625,104300,2623889280,12400,12400,12410,12400,633
20240625,104200,2616039980,12410,12410,12410,12410,151
20240625,104100,2614166070,12400,12400,12400,12390,716
20240625,104000,2605292000,12400,12390,12400,12390,499
20240625,103900,2599105890,12410,12390,12410,12380,757
20240625,103800,2589724850,12390,12390,12390,12380,427
20240625,103700,2584435980,12390,12390,12390,12380,712
20240625,103600,2575618360,12390,12400,12410,12390,1542
20240625,103500,2556503180,12410,12410,12410,12400,729
20240625,103400,2547459030,12410,12420,12420,12410,472
20240625,103300,2541599320,12410,12410,12420,12410,331
20240625,103200,2537489220,12420,12450,12450,12420,701
20240625,103100,2528773560,12430,12450,12450,12430,1449
20240625,103000,2510751960,12450,12430,12450,12430,179
20240625,102900,2508525190,12440,12450,12450,12430,644
20240625,102800,2500511060,12460,12470,12470,12450,361
20240625,102700,2496014560,12470,12440,12470,12430,6310
20240625,102600,2417460470,12430,12430,12440,12420,1062
20240625,102500,2404264220,12420,12420,12430,12420,750
20240625,102400,2394946220,12430,12420,12430,12420,482
20240625,102300,2388959760,12420,12430,12430,12420,531
20240625,102200,2382363570,12430,12420,12430,12410,554
20240625,102100,2375481400,12420,12420,12430,12410,357
20240625,102000,2371046680,12430,12400,12430,12400,1128
20240625,101900,2357038290,12400,12390,12410,12390,2233
20240625,101800,2329350330,12400,12400,12400,12400,240
20240625,101700,2326374330,12400,12400,12410,12390,1955
20240625,101600,2302137920,12390,12390,12390,12380,622
20240625,101500,2294432930,12410,12380,12410,12380,1018
20240625,101400,2281820480,12380,12420,12420,12380,320
20240625,101300,2277851280,12390,12390,12400,12380,1577
20240625,101200,2258308880,12380,12390,12390,12380,842
20240625,101100,2247878760,12380,12390,12390,12380,298
20240625,101000,2244188820,12390,12380,12390,12370,491
20240625,100900,2238110400,12380,12390,12390,12380,140
20240625,100800,2236377170,12380,12380,12380,12370,1092
20240625,100700,2222859480,12390,12380,12390,12380,1336
20240625,100600,2206316350,12370,12370,12380,12370,531
20240625,100500,2199747870,12360,12370,12370,12360,743
20240625,100400,2190561190,12370,12360,12380,12360,141
20240625,100300,2188818300,12370,12360,12380,12360,1348
20240625,100200,2172146930,12380,12370,12380,12360,559
20240625,100100,2165231190,12370,12380,12380,12360,796
20240625,100000,2155387090,12380,12370,12380,12370,1182
20240625,095900,2140764100,12370,12370,12370,12360,1564
20240625,095800,2121419800,12370,12370,12370,12350,5030
20240625,095700,2059224850,12370,12370,12380,12370,1321
20240625,095600,2042872010,12370,12380,12390,12370,1349
20240625,095500,2026175840,12380,12390,12400,12380,684
20240625,095400,2017697050,12400,12390,12400,12390,221
20240625,095300,2014958090,12400,12410,12420,12390,1032
20240625,095200,2002161700,12420,12420,12420,12420,394
20240625,095100,1997268220,12420,12420,12420,12410,271
20240625,095000,1993903340,12420,12430,12430,12410,1765
20240625,094900,1971980140,12430,12430,12450,12420,161
20240625,094800,1969978980,12430,12420,12450,12400,5807
20240625,094700,1897801460,12420,12430,12440,12420,565
20240625,094600,1890776740,12430,12410,12440,12410,2098
20240625,094500,1864705460,12410,12410,12420,12400,1467
20240625,094400,1846508220,12410,12380,12430,12380,1996
20240625,094300,1821745670,12380,12380,12390,12380,1331
20240625,094200,1805264870,12380,12390,12400,12380,804
20240625,094100,1795304770,12390,12380,12390,12380,393
20240625,094000,1790436930,12380,12390,12390,12370,391
20240625,093900,1785595400,12390,12400,12400,12370,1057
20240625,093800,1772493470,12410,12320,12410,12320,4597
20240625,093700,1715723450,12320,12310,12340,12310,2192
20240625,093600,1688716290,12320,12320,12320,12310,2442
20240625,093500,1658649330,12320,12320,12320,12300,5599
20240625,093400,1589725170,12310,12330,12340,12310,2224
20240625,093300,1562325940,12330,12320,12340,12310,3719
20240625,093200,1516512710,12310,12330,12330,12310,3923
20240625,093100,1468183670,12330,12320,12330,12320,2864
20240625,093000,1432893970,12320,12370,12370,12320,4224
20240625,092900,1380765020,12370,12350,12370,12350,2313
20240625,092800,1352156130,12350,12380,12380,12350,2681
20240625,092700,1319007170,12370,12360,12370,12360,2275
20240625,092600,1290872970,12360,12350,12360,12310,6884
20240625,092500,1205951070,12360,12370,12380,12360,4662
20240625,092400,1148280160,12370,12410,12420,12370,5163
20240625,092300,1084303880,12410,12420,12420,12390,5795
20240625,092200,1012419350,12420,12450,12450,12410,5509
20240625,092100,943988640,12440,12470,12480,12430,7056
20240625,092000,856136120,12480,12490,12500,12470,5823
20240625,091900,783459140,12490,12500,12500,12490,385
20240625,091800,778647860,12490,12490,12500,12480,1410
20240625,091700,761036960,12480,12480,12510,12480,1361
20240625,091600,744038270,12480,12480,12480,12460,1434
20240625,091500,726148670,12480,12480,12490,12470,735
20240625,091400,716976170,12480,12470,12490,12470,32
20240625,091300,716576860,12470,12460,12480,12450,2614
20240625,091200,683966340,12460,12450,12480,12450,147
20240625,091100,682134620,12450,12450,12460,12450,430
20240625,091000,676779950,12460,12450,12460,12450,4761
20240625,090900,617505000,12460,12490,12490,12460,3584
20240625,090800,572798550,12500,12470,12500,12460,1495
20240625,090700,554138550,12470,12460,12480,12460,645
20240625,090600,546093760,12460,12480,12480,12460,1352
20240625,090500,529244570,12460,12480,12490,12440,6358
20240625,090400,450040220,12480,12490,12500,12480,4156
20240625,090300,398150130,12500,12550,12550,12470,5093
20240625,090200,334384120,12550,12440,12620,12390,5783
20240625,090100,261997310,12440,12420,12440,12360,3026
20240625,090000,224416810,12420,12420,12430,12250,17888