stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,204100,582926280,4195,4195,4195,4195,2740
20240625,204000,582926280,4195,4195,4195,4195,0
20240625,203900,582926280,4195,4195,4195,4195,0
20240625,203800,582926280,4195,4195,4195,4195,0
20240625,203700,582926280,4195,4195,4195,4195,0
20240625,203600,582926280,4195,4195,4195,4195,0
20240625,203500,582926280,4195,4195,4195,4195,0
20240625,203400,582926280,4195,4195,4195,4195,0
20240625,203300,582926280,4195,4195,4195,4195,0
20240625,203200,582926280,4195,4195,4195,4195,0
20240625,203100,582926280,4195,4195,4195,4195,0
20240625,203000,582926280,4195,4195,4195,4195,0
20240625,202900,582926280,4195,4195,4195,4195,0
20240625,202800,582926280,4195,4195,4195,4195,0
20240625,202700,582926280,4195,4195,4195,4195,0
20240625,202600,582926280,4195,4195,4195,4195,0
20240625,202500,582926280,4195,4195,4195,4195,0
20240625,202400,582926280,4195,4195,4195,4195,0
20240625,202300,582926280,4195,4195,4195,4195,0
20240625,202200,582926280,4195,4195,4195,4195,0
20240625,202100,582926280,4195,4195,4195,4195,0
20240625,202000,582926280,4195,4195,4195,4195,0
20240625,201900,582926280,4195,4195,4195,4195,0
20240625,201800,582926280,4195,4195,4195,4195,0
20240625,201700,582926280,4195,4195,4195,4195,0
20240625,201600,582926280,4195,4195,4195,4195,0
20240625,201500,582926280,4195,4195,4195,4195,0
20240625,201400,582926280,4195,4195,4195,4195,0
20240625,201300,582926280,4195,4195,4195,4195,0
20240625,201200,582926280,4195,4195,4195,4195,0
20240625,201100,582926280,4195,4195,4195,4195,2740
20240625,201000,582926280,4195,4195,4195,4195,0
20240625,200900,582926280,4195,4195,4195,4195,0
20240625,200800,582926280,4195,4195,4195,4195,0
20240625,200700,582926280,4195,4195,4195,4195,0
20240625,200600,582926280,4195,4195,4195,4195,0
20240625,200500,582926280,4195,4195,4195,4195,0
20240625,200400,582926280,4195,4195,4195,4195,0
20240625,200300,582926280,4195,4195,4195,4195,0
20240625,200200,582926280,4195,4195,4195,4195,0
20240625,200100,582926280,4195,4195,4195,4195,0
20240625,200000,582926280,4195,4195,4195,4195,0
20240625,195900,582926280,4195,4195,4195,4195,0
20240625,195800,582926280,4195,4195,4195,4195,0
20240625,195700,582926280,4195,4195,4195,4195,0
20240625,195600,582926280,4195,4195,4195,4195,0
20240625,195500,582926280,4195,4195,4195,4195,0
20240625,195400,582926280,4195,4195,4195,4195,0
20240625,195300,582926280,4195,4195,4195,4195,0
20240625,195200,582926280,4195,4195,4195,4195,0
20240625,195100,582926280,4195,4195,4195,4195,0
20240625,195000,582926280,4195,4195,4195,4195,0
20240625,194900,582926280,4195,4195,4195,4195,0
20240625,194800,582926280,4195,4195,4195,4195,0
20240625,194700,582926280,4195,4195,4195,4195,0
20240625,194600,582926280,4195,4195,4195,4195,0
20240625,194500,582926280,4195,4195,4195,4195,0
20240625,194400,582926280,4195,4195,4195,4195,0
20240625,194300,582926280,4195,4195,4195,4195,0
20240625,194200,582926280,4195,4195,4195,4195,0
20240625,194100,582926280,4195,4195,4195,4195,2740
20240625,194000,582926280,4195,4195,4195,4195,0
20240625,193900,582926280,4195,4195,4195,4195,0
20240625,193800,582926280,4195,4195,4195,4195,0
20240625,193700,582926280,4195,4195,4195,4195,0
20240625,193600,582926280,4195,4195,4195,4195,0
20240625,193500,582926280,4195,4195,4195,4195,0
20240625,193400,582926280,4195,4195,4195,4195,0
20240625,193300,582926280,4195,4195,4195,4195,0
20240625,193200,582926280,4195,4195,4195,4195,0
20240625,193100,582926280,4195,4195,4195,4195,0
20240625,193000,582926280,4195,4195,4195,4195,0
20240625,192900,582926280,4195,4195,4195,4195,0
20240625,192800,582926280,4195,4195,4195,4195,0
20240625,192700,582926280,4195,4195,4195,4195,0
20240625,192600,582926280,4195,4195,4195,4195,0
20240625,192500,582926280,4195,4195,4195,4195,0
20240625,192400,582926280,4195,4195,4195,4195,0
20240625,192300,582926280,4195,4195,4195,4195,0
20240625,192200,582926280,4195,4195,4195,4195,0
20240625,192100,582926280,4195,4195,4195,4195,0
20240625,192000,582926280,4195,4195,4195,4195,0
20240625,191900,582926280,4195,4195,4195,4195,0
20240625,191800,582926280,4195,4195,4195,4195,0
20240625,191700,582926280,4195,4195,4195,4195,0
20240625,191600,582926280,4195,4195,4195,4195,0
20240625,191500,582926280,4195,4195,4195,4195,0
20240625,191400,582926280,4195,4195,4195,4195,0
20240625,191300,582926280,4195,4195,4195,4195,0
20240625,191200,582926280,4195,4195,4195,4195,0
20240625,191100,582926280,4195,4195,4195,4195,2740
20240625,191000,582926280,4195,4195,4195,4195,0
20240625,190900,582926280,4195,4195,4195,4195,0
20240625,190800,582926280,4195,4195,4195,4195,0
20240625,190700,582926280,4195,4195,4195,4195,0
20240625,190600,582926280,4195,4195,4195,4195,0
20240625,190500,582926280,4195,4195,4195,4195,0
20240625,190400,582926280,4195,4195,4195,4195,0
20240625,190300,582926280,4195,4195,4195,4195,0
20240625,190200,582926280,4195,4195,4195,4195,0
20240625,190100,582926280,4195,4195,4195,4195,0
20240625,190000,582926280,4195,4195,4195,4195,0
20240625,185900,582926280,4195,4195,4195,4195,0
20240625,185800,582926280,4195,4195,4195,4195,0
20240625,185700,582926280,4195,4195,4195,4195,0
20240625,185600,582926280,4195,4195,4195,4195,0
20240625,185500,582926280,4195,4195,4195,4195,0
20240625,185400,582926280,4195,4195,4195,4195,0
20240625,185300,582926280,4195,4195,4195,4195,0
20240625,185200,582926280,4195,4195,4195,4195,0
20240625,185100,582926280,4195,4195,4195,4195,0
20240625,185000,582926280,4195,4195,4195,4195,0
20240625,184900,582926280,4195,4195,4195,4195,0
20240625,184800,582926280,4195,4195,4195,4195,0
20240625,184700,582926280,4195,4195,4195,4195,0
20240625,184600,582926280,4195,4195,4195,4195,0
20240625,184500,582926280,4195,4195,4195,4195,0
20240625,184400,582926280,4195,4195,4195,4195,0
20240625,184300,582926280,4195,4195,4195,4195,0
20240625,184200,582926280,4195,4195,4195,4195,0
20240625,184100,582926280,4195,4195,4195,4195,2740
20240625,184000,582926280,4195,4195,4195,4195,0
20240625,183900,582926280,4195,4195,4195,4195,0
20240625,183800,582926280,4195,4195,4195,4195,0
20240625,183700,582926280,4195,4195,4195,4195,0
20240625,183600,582926280,4195,4195,4195,4195,0
20240625,183500,582926280,4195,4195,4195,4195,0
20240625,183400,582926280,4195,4195,4195,4195,0
20240625,183300,582926280,4195,4195,4195,4195,0
20240625,183200,582926280,4195,4195,4195,4195,0
20240625,183100,582926280,4195,4195,4195,4195,0
20240625,183000,582926280,4195,4195,4195,4195,0
20240625,182900,582926280,4195,4195,4195,4195,0
20240625,182800,582926280,4195,4195,4195,4195,0
20240625,182700,582926280,4195,4195,4195,4195,0
20240625,182600,582926280,4195,4195,4195,4195,0
20240625,182500,582926280,4195,4195,4195,4195,0
20240625,182400,582926280,4195,4195,4195,4195,0
20240625,182300,582926280,4195,4195,4195,4195,0
20240625,182200,582926280,4195,4195,4195,4195,0
20240625,182100,582926280,4195,4195,4195,4195,0
20240625,182000,582926280,4195,4195,4195,4195,0
20240625,181900,582926280,4195,4195,4195,4195,0
20240625,181800,582926280,4195,4195,4195,4195,0
20240625,181700,582926280,4195,4195,4195,4195,0
20240625,181600,582926280,4195,4195,4195,4195,0
20240625,181500,582926280,4195,4195,4195,4195,0
20240625,181400,582926280,4195,4195,4195,4195,0
20240625,181300,582926280,4195,4195,4195,4195,0
20240625,181200,582926280,4195,4195,4195,4195,0
20240625,181100,582926280,4195,4195,4195,4195,2740
20240625,181000,582926280,4195,4195,4195,4195,0
20240625,180900,582926280,4195,4195,4195,4195,0
20240625,180800,582926280,4195,4195,4195,4195,0
20240625,180700,582926280,4195,4195,4195,4195,0
20240625,180600,582926280,4195,4195,4195,4195,0
20240625,180500,582926280,4195,4195,4195,4195,0
20240625,180400,582926280,4195,4195,4195,4195,0
20240625,180300,582926280,4195,4195,4195,4195,0
20240625,180200,582926280,4195,4195,4195,4195,0
20240625,180100,582926280,4195,4195,4195,4195,0
20240625,180000,582926280,4195,4195,4195,4195,0
20240625,175900,582926280,4195,4195,4195,4195,0
20240625,175800,582926280,4195,4195,4195,4195,0
20240625,175700,582926280,4195,4195,4195,4195,0
20240625,175600,582926280,4195,4195,4195,4195,0
20240625,175500,582926280,4195,4195,4195,4195,0
20240625,175400,582926280,4195,4195,4195,4195,0
20240625,175300,582926280,4195,4195,4195,4195,0
20240625,175200,582926280,4195,4195,4195,4195,0
20240625,175100,582926280,4195,4195,4195,4195,0
20240625,175000,582926280,4195,4195,4195,4195,0
20240625,174900,582926280,4195,4195,4195,4195,0
20240625,174800,582926280,4195,4195,4195,4195,0
20240625,174700,582926280,4195,4195,4195,4195,0
20240625,174600,582926280,4195,4195,4195,4195,0
20240625,174500,582926280,4195,4195,4195,4195,0
20240625,174400,582926280,4195,4195,4195,4195,0
20240625,174300,582926280,4195,4195,4195,4195,0
20240625,174200,582926280,4195,4195,4195,4195,0
20240625,174100,582926280,4195,4195,4195,4195,2740
20240625,174000,582926280,4195,4195,4195,4195,0
20240625,173900,582926280,4195,4195,4195,4195,0
20240625,173800,582926280,4195,4195,4195,4195,0
20240625,173700,582926280,4195,4195,4195,4195,0
20240625,173600,582926280,4195,4195,4195,4195,0
20240625,173500,582926280,4195,4195,4195,4195,0
20240625,173400,582926280,4195,4195,4195,4195,0
20240625,173300,582926280,4195,4195,4195,4195,0
20240625,173200,582926280,4195,4195,4195,4195,0
20240625,173100,582926280,4195,4195,4195,4195,0
20240625,173000,582926280,4195,4195,4195,4195,0
20240625,172900,582926280,4195,4195,4195,4195,0
20240625,172800,582926280,4195,4195,4195,4195,0
20240625,172700,582926280,4195,4195,4195,4195,0
20240625,172600,582926280,4195,4195,4195,4195,0
20240625,172500,582926280,4195,4195,4195,4195,0
20240625,172400,582926280,4195,4195,4195,4195,0
20240625,172300,582926280,4195,4195,4195,4195,0
20240625,172200,582926280,4195,4195,4195,4195,0
20240625,172100,582926280,4195,4195,4195,4195,0
20240625,172000,582926280,4195,4195,4195,4195,0
20240625,171900,582926280,4195,4195,4195,4195,0
20240625,171800,582926280,4195,4195,4195,4195,0
20240625,171700,582926280,4195,4195,4195,4195,0
20240625,171600,582926280,4195,4195,4195,4195,0
20240625,171500,582926280,4195,4195,4195,4195,0
20240625,171400,582926280,4195,4195,4195,4195,0
20240625,171300,582926280,4195,4195,4195,4195,0
20240625,171200,582926280,4195,4195,4195,4195,0
20240625,171100,582926280,4195,4195,4195,4195,2740
20240625,171000,582926280,4195,4195,4195,4195,0
20240625,170900,582926280,4195,4195,4195,4195,0
20240625,170800,582926280,4195,4195,4195,4195,0
20240625,170700,582926280,4195,4195,4195,4195,0
20240625,170600,582926280,4195,4195,4195,4195,0
20240625,170500,582926280,4195,4195,4195,4195,0
20240625,170400,582926280,4195,4195,4195,4195,0
20240625,170300,582926280,4195,4195,4195,4195,0
20240625,170200,582926280,4195,4195,4195,4195,0
20240625,170100,582926280,4195,4195,4195,4195,0
20240625,170000,582926280,4195,4195,4195,4195,0
20240625,165900,582926280,4195,4195,4195,4195,0
20240625,165800,582926280,4195,4195,4195,4195,0
20240625,165700,582926280,4195,4195,4195,4195,0
20240625,165600,582926280,4195,4195,4195,4195,0
20240625,165500,582926280,4195,4195,4195,4195,0
20240625,165400,582926280,4195,4195,4195,4195,0
20240625,165300,582926280,4195,4195,4195,4195,0
20240625,165200,582926280,4195,4195,4195,4195,0
20240625,165100,582926280,4195,4195,4195,4195,0
20240625,165000,582926280,4195,4195,4195,4195,0
20240625,164900,582926280,4195,4195,4195,4195,0
20240625,164800,582926280,4195,4195,4195,4195,0
20240625,164700,582926280,4195,4195,4195,4195,0
20240625,164600,582926280,4195,4195,4195,4195,0
20240625,164500,582926280,4195,4195,4195,4195,0
20240625,164400,582926280,4195,4195,4195,4195,0
20240625,164300,582926280,4195,4195,4195,4195,0
20240625,164200,582926280,4195,4195,4195,4195,0
20240625,164100,582926280,4195,4195,4195,4195,2740
20240625,164000,582926280,4195,4195,4195,4195,0
20240625,163900,582926280,4195,4195,4195,4195,0
20240625,163800,582926280,4195,4195,4195,4195,0
20240625,163700,582926280,4195,4195,4195,4195,0
20240625,163600,582926280,4195,4195,4195,4195,0
20240625,163500,582926280,4195,4195,4195,4195,0
20240625,163400,582926280,4195,4195,4195,4195,0
20240625,163300,582926280,4195,4195,4195,4195,0
20240625,163200,582926280,4195,4195,4195,4195,0
20240625,163100,582926280,4195,4195,4195,4195,0
20240625,163000,582926280,4195,4195,4195,4195,0
20240625,162900,582926280,4195,4195,4195,4195,0
20240625,162800,582926280,4195,4195,4195,4195,0
20240625,162700,582926280,4195,4195,4195,4195,0
20240625,162600,582926280,4195,4195,4195,4195,0
20240625,162500,582926280,4195,4195,4195,4195,0
20240625,162400,582926280,4195,4195,4195,4195,0
20240625,162300,582926280,4195,4195,4195,4195,0
20240625,162200,582926280,4195,4195,4195,4195,0
20240625,162100,582926280,4195,4195,4195,4195,0
20240625,162000,582926280,4195,4195,4195,4195,0
20240625,161900,582926280,4195,4195,4195,4195,0
20240625,161800,582926280,4195,4195,4195,4195,0
20240625,161700,582926280,4195,4195,4195,4195,0
20240625,161600,582926280,4195,4195,4195,4195,0
20240625,161500,582926280,4195,4195,4195,4195,0
20240625,161400,582926280,4195,4195,4195,4195,0
20240625,161300,582926280,4195,4195,4195,4195,0
20240625,161200,582926280,4195,4195,4195,4195,0
20240625,161100,582926280,4195,4195,4195,4195,2740
20240625,161000,582926280,4195,4195,4195,4195,0
20240625,160900,582926280,4195,4195,4195,4195,0
20240625,160800,582926280,4195,4195,4195,4195,0
20240625,160700,582926280,4195,4195,4195,4195,0
20240625,160600,582926280,4195,4195,4195,4195,0
20240625,160500,582926280,4195,4195,4195,4195,0
20240625,160400,582926280,4195,4195,4195,4195,0
20240625,160300,582926280,4195,4195,4195,4195,0
20240625,160200,582926280,4195,4195,4195,4195,0
20240625,160100,582926280,4195,4195,4195,4195,0
20240625,160000,582926280,4195,4195,4195,4195,0
20240625,155900,582926280,4195,4195,4195,4195,0
20240625,155800,582926280,4195,4195,4195,4195,0
20240625,155700,582926280,4195,4195,4195,4195,0
20240625,155600,582926280,4195,4195,4195,4195,0
20240625,155500,582926280,4195,4195,4195,4195,0
20240625,155400,582926280,4195,4195,4195,4195,0
20240625,155300,582926280,4195,4195,4195,4195,0
20240625,155200,582926280,4195,4195,4195,4195,0
20240625,155100,582926280,4195,4195,4195,4195,0
20240625,155000,582926280,4195,4195,4195,4195,0
20240625,154900,582926280,4195,4195,4195,4195,0
20240625,154800,582926280,4195,4195,4195,4195,0
20240625,154700,582926280,4195,4195,4195,4195,0
20240625,154600,582926280,4195,4195,4195,4195,0
20240625,154500,582926280,4195,4195,4195,4195,0
20240625,154400,582926280,4195,4195,4195,4195,0
20240625,154300,582926280,4195,4195,4195,4195,0
20240625,154200,582926280,4195,4195,4195,4195,0
20240625,154100,582926280,4195,4195,4195,4195,2740
20240625,154000,582926280,4195,4195,4195,4195,0
20240625,153900,582926280,4195,4195,4195,4195,0
20240625,153800,582926280,4195,4195,4195,4195,0
20240625,153700,582926280,4195,4195,4195,4195,0
20240625,153600,582926280,4195,4195,4195,4195,0
20240625,153500,582926280,4195,4195,4195,4195,0
20240625,153400,582926280,4195,4195,4195,4195,0
20240625,153300,582926280,4195,4195,4195,4195,0
20240625,153200,582926280,4195,4195,4195,4195,0
20240625,153100,582926280,4195,4195,4195,4195,0
20240625,153000,582926280,4195,4195,4195,4195,2740
20240625,152900,571431980,4200,4200,4200,4200,0
20240625,152800,571431980,4200,4200,4200,4200,0
20240625,152700,571431980,4200,4200,4200,4200,0
20240625,152600,571431980,4200,4200,4200,4200,0
20240625,152500,571431980,4200,4200,4200,4200,0
20240625,152400,571431980,4200,4200,4200,4200,0
20240625,152300,571431980,4200,4200,4200,4200,0
20240625,152200,571431980,4200,4200,4200,4200,0
20240625,152100,571431980,4200,4200,4200,4200,0
20240625,152000,571431980,4200,4200,4200,4200,0
20240625,151900,571431980,4200,4205,4205,4200,421
20240625,151800,569663675,4205,4210,4210,4205,3
20240625,151700,569651050,4205,4190,4205,4190,1764
20240625,151600,562241160,4190,4190,4190,4190,0
20240625,151500,562241160,4190,4195,4195,4190,453
20240625,151400,560343000,4205,4195,4205,4195,1402
20240625,151300,554461590,4195,4205,4205,4195,850
20240625,151200,550895340,4195,4195,4195,4195,120
20240625,151100,550391940,4195,4195,4195,4195,24
20240625,151000,550291260,4210,4195,4210,4195,925
20240625,150900,546403510,4190,4190,4190,4190,1
20240625,150800,546399320,4210,4210,4210,4210,156
20240625,150700,545742560,4210,4210,4210,4210,0
20240625,150600,545742560,4210,4190,4210,4190,301
20240625,150500,544480770,4190,4190,4190,4190,1202
20240625,150400,539444390,4190,4190,4190,4190,0
20240625,150300,539444390,4190,4190,4190,4190,0
20240625,150200,539444390,4190,4195,4195,4190,3107
20240625,150100,526415565,4200,4200,4200,4200,309
20240625,150000,525117765,4215,4215,4215,4215,0
20240625,145900,525117765,4215,4200,4215,4200,15
20240625,145800,525054570,4200,4215,4215,4200,126
20240625,145700,524525265,4200,4200,4200,4200,100
20240625,145600,524105265,4215,4215,4215,4215,0
20240625,145500,524105265,4215,4215,4215,4215,0
20240625,145400,524105265,4215,4215,4215,4215,6
20240625,145300,524079975,4200,4200,4200,4200,0
20240625,145200,524079975,4200,4200,4200,4200,598
20240625,145100,521568375,4200,4200,4215,4200,1079
20240625,145000,517035630,4200,4200,4200,4200,277
20240625,144900,515872230,4220,4220,4220,4220,395
20240625,144800,514205330,4220,4195,4220,4195,60
20240625,144700,513953580,4200,4200,4200,4200,122
20240625,144600,513441180,4200,4200,4200,4200,15
20240625,144500,513378180,4200,4200,4200,4200,0
20240625,144400,513378180,4200,4200,4200,4200,0
20240625,144300,513378180,4200,4205,4205,4200,2000
20240625,144200,504974805,4200,4200,4200,4200,0
20240625,144100,504974805,4200,4200,4200,4200,0
20240625,144000,504974805,4200,4200,4200,4200,8
20240625,143900,504941205,4200,4205,4205,4200,1250
20240625,143800,499688720,4200,4200,4200,4200,0
20240625,143700,499688720,4200,4200,4200,4200,0
20240625,143600,499688720,4200,4200,4200,4200,0
20240625,143500,499688720,4200,4200,4200,4200,21
20240625,143400,499600520,4200,4200,4200,4200,10
20240625,143300,499558520,4200,4200,4200,4200,587
20240625,143200,497093120,4200,4205,4205,4200,700
20240625,143100,494150120,4200,4200,4200,4200,0
20240625,143000,494150120,4200,4200,4200,4200,0
20240625,142900,494150120,4200,4230,4230,4200,420
20240625,142800,492381730,4230,4230,4230,4230,0
20240625,142700,492381730,4230,4230,4230,4230,0
20240625,142600,492381730,4230,4230,4230,4230,0
20240625,142500,492381730,4230,4230,4230,4230,1022
20240625,142400,488058670,4230,4235,4235,4230,32
20240625,142300,487923155,4235,4235,4235,4235,0
20240625,142200,487923155,4235,4235,4235,4235,70
20240625,142100,487626705,4235,4235,4235,4235,0
20240625,142000,487626705,4235,4235,4235,4235,29
20240625,141900,487503890,4235,4235,4235,4235,1
20240625,141800,487499655,4240,4240,4240,4240,10
20240625,141700,487457255,4225,4225,4225,4225,0
20240625,141600,487457255,4225,4225,4225,4225,0
20240625,141500,487457255,4225,4225,4225,4225,65
20240625,141400,487182630,4225,4230,4230,4225,1136
20240625,141300,482382270,4230,4230,4230,4230,0
20240625,141200,482382270,4230,4230,4230,4230,30
20240625,141100,482255370,4230,4230,4230,4230,0
20240625,141000,482255370,4230,4230,4230,4230,50
20240625,140900,482043870,4240,4240,4240,4240,0
20240625,140800,482043870,4240,4240,4240,4240,50
20240625,140700,481831870,4240,4240,4240,4240,10
20240625,140600,481789470,4230,4230,4230,4230,1
20240625,140500,481785240,4240,4235,4240,4235,20
20240625,140400,481700510,4235,4235,4235,4235,0
20240625,140300,481700510,4235,4235,4235,4235,0
20240625,140200,481700510,4235,4235,4235,4235,0
20240625,140100,481700510,4235,4235,4235,4235,0
20240625,140000,481700510,4235,4235,4235,4235,0
20240625,135900,481700510,4235,4235,4235,4235,1
20240625,135800,481696275,4230,4230,4230,4230,89
20240625,135700,481319805,4230,4230,4230,4230,300
20240625,135600,480050805,4230,4230,4230,4230,0
20240625,135500,480050805,4230,4230,4230,4230,135
20240625,135400,479479755,4230,4230,4230,4230,0
20240625,135300,479479755,4230,4230,4230,4230,250
20240625,135200,478422255,4235,4235,4235,4235,0
20240625,135100,478422255,4235,4235,4235,4235,694
20240625,135000,475483165,4235,4235,4235,4235,0
20240625,134900,475483165,4235,4235,4235,4235,0
20240625,134800,475483165,4235,4235,4235,4235,0
20240625,134700,475483165,4235,4235,4235,4235,0
20240625,134600,475483165,4235,4235,4235,4235,0
20240625,134500,475483165,4235,4235,4235,4235,6
20240625,134400,475457755,4235,4235,4235,4235,0
20240625,134300,475457755,4235,4235,4235,4235,0
20240625,134200,475457755,4235,4235,4235,4235,32
20240625,134100,475322235,4240,4240,4240,4240,0
20240625,134000,475322235,4240,4240,4240,4240,0
20240625,133900,475322235,4240,4240,4240,4240,100
20240625,133800,474898235,4240,4235,4240,4235,154
20240625,133700,474245350,4235,4235,4235,4235,0
20240625,133600,474245350,4235,4235,4235,4235,0
20240625,133500,474245350,4235,4235,4235,4235,608
20240625,133400,471670470,4235,4235,4240,4235,753
20240625,133300,468481200,4235,4235,4235,4235,0
20240625,133200,468481200,4235,4235,4235,4235,0
20240625,133100,468481200,4235,4235,4235,4235,60
20240625,133000,468227100,4235,4235,4240,4235,193
20240625,132900,467409425,4240,4240,4240,4240,165
20240625,132800,466709825,4240,4240,4240,4240,10
20240625,132700,466667425,4230,4230,4230,4230,0
20240625,132600,466667425,4230,4230,4230,4230,293
20240625,132500,465428035,4240,4240,4240,4240,0
20240625,132400,465428035,4240,4240,4240,4240,0
20240625,132300,465428035,4240,4240,4240,4240,6
20240625,132200,465402595,4235,4235,4235,4235,0
20240625,132100,465402595,4235,4235,4235,4235,0
20240625,132000,465402595,4235,4235,4235,4235,0
20240625,131900,465402595,4235,4235,4235,4235,0
20240625,131800,465402595,4235,4235,4235,4235,1
20240625,131700,465398360,4240,4240,4240,4240,0
20240625,131600,465398360,4240,4240,4240,4240,1
20240625,131500,465394120,4240,4235,4240,4235,300
20240625,131400,464122600,4235,4235,4235,4235,0
20240625,131300,464122600,4235,4230,4235,4230,55
20240625,131200,463889925,4235,4235,4235,4235,10
20240625,131100,463847575,4230,4225,4230,4225,140
20240625,131000,463255515,4225,4215,4225,4215,2467
20240625,130900,452849865,4215,4215,4215,4215,200
20240625,130800,452006865,4215,4215,4215,4215,502
20240625,130700,449890935,4205,4205,4205,4205,0
20240625,130600,449890935,4205,4205,4205,4205,5
20240625,130500,449869910,4205,4205,4205,4205,0
20240625,130400,449869910,4205,4205,4205,4205,0
20240625,130300,449869910,4205,4205,4205,4205,0
20240625,130200,449869910,4205,4205,4205,4205,1
20240625,130100,449865705,4205,4205,4205,4205,0
20240625,130000,449865705,4205,4205,4205,4205,1500
20240625,125900,443558205,4210,4210,4210,4210,290
20240625,125800,442337305,4205,4205,4205,4205,85
20240625,125700,441979880,4200,4200,4200,4200,460
20240625,125600,440047880,4195,4195,4195,4195,5
20240625,125500,440026905,4195,4195,4195,4195,0
20240625,125400,440026905,4195,4195,4195,4195,0
20240625,125300,440026905,4195,4195,4195,4195,0
20240625,125200,440026905,4195,4195,4195,4195,0
20240625,125100,440026905,4195,4195,4195,4195,0
20240625,125000,440026905,4195,4195,4195,4195,112
20240625,124900,439557065,4190,4190,4190,4190,0
20240625,124800,439557065,4190,4190,4190,4190,0
20240625,124700,439557065,4190,4190,4190,4190,500
20240625,124600,437462065,4190,4190,4190,4190,0
20240625,124500,437462065,4190,4190,4190,4190,0
20240625,124400,437462065,4190,4190,4190,4190,0
20240625,124300,437462065,4190,4190,4190,4190,3
20240625,124200,437449495,4190,4190,4190,4190,0
20240625,124100,437449495,4190,4190,4190,4190,0
20240625,124000,437449495,4190,4190,4190,4190,0
20240625,123900,437449495,4190,4190,4190,4190,0
20240625,123800,437449495,4190,4190,4190,4190,0
20240625,123700,437449495,4190,4190,4190,4190,0
20240625,123600,437449495,4190,4190,4190,4190,0
20240625,123500,437449495,4190,4200,4200,4190,1372
20240625,123400,431688095,4190,4190,4190,4190,0
20240625,123300,431688095,4190,4190,4190,4190,100
20240625,123200,431269095,4190,4190,4190,4190,0
20240625,123100,431269095,4190,4190,4190,4190,201
20240625,123000,430426905,4190,4190,4190,4190,156
20240625,122900,429773265,4190,4190,4190,4190,72
20240625,122800,429471585,4185,4190,4190,4185,1310
20240625,122700,423987795,4190,4190,4190,4190,1089
20240625,122600,419424885,4195,4190,4195,4190,259
20240625,122500,418339670,4195,4195,4195,4195,200
20240625,122400,417500670,4195,4195,4195,4195,2
20240625,122300,417492280,4200,4190,4200,4190,1909
20240625,122200,409493380,4195,4195,4195,4195,160
20240625,122100,408822180,4195,4195,4195,4195,0
20240625,122000,408822180,4195,4195,4195,4195,0
20240625,121900,408822180,4195,4195,4195,4195,400
20240625,121800,407144180,4195,4195,4195,4195,690
20240625,121700,404249630,4200,4200,4200,4200,0
20240625,121600,404249630,4200,4200,4200,4200,91
20240625,121500,403867430,4195,4195,4195,4195,0
20240625,121400,403867430,4195,4195,4195,4195,70
20240625,121300,403573780,4195,4195,4195,4195,0
20240625,121200,403573780,4195,4195,4195,4195,118
20240625,121100,403078770,4195,4195,4195,4195,0
20240625,121000,403078770,4195,4195,4195,4195,3
20240625,120900,403066185,4195,4195,4195,4195,0
20240625,120800,403066185,4195,4195,4195,4195,300
20240625,120700,401807685,4200,4200,4200,4200,64
20240625,120600,401538885,4200,4200,4200,4200,0
20240625,120500,401538885,4200,4200,4200,4200,0
20240625,120400,401538885,4200,4200,4200,4200,0
20240625,120300,401538885,4200,4200,4200,4200,0
20240625,120200,401538885,4200,4200,4200,4200,300
20240625,120100,400278885,4200,4200,4200,4200,500
20240625,120000,398178885,4200,4200,4200,4200,0
20240625,115900,398178885,4200,4200,4200,4200,0
20240625,115800,398178885,4200,4200,4200,4200,0
20240625,115700,398178885,4200,4200,4200,4200,12
20240625,115600,398128485,4200,4200,4200,4200,0
20240625,115500,398128485,4200,4200,4200,4200,0
20240625,115400,398128485,4200,4200,4200,4200,0
20240625,115300,398128485,4200,4200,4200,4200,0
20240625,115200,398128485,4200,4200,4200,4200,202
20240625,115100,397280085,4200,4200,4200,4200,0
20240625,115000,397280085,4200,4200,4200,4200,149
20240625,114900,396654285,4200,4200,4200,4200,149
20240625,114800,396028485,4205,4205,4205,4205,0
20240625,114700,396028485,4205,4205,4205,4205,356
20240625,114600,394531505,4205,4205,4205,4205,0
20240625,114500,394531505,4205,4205,4205,4205,0
20240625,114400,394531505,4205,4205,4205,4205,148
20240625,114300,393909165,4205,4205,4205,4205,0
20240625,114200,393909165,4205,4205,4205,4205,0
20240625,114100,393909165,4205,4205,4205,4205,0
20240625,114000,393909165,4205,4210,4210,4205,470
20240625,113900,391932465,4215,4215,4215,4215,0
20240625,113800,391932465,4215,4215,4215,4215,0
20240625,113700,391932465,4215,4215,4215,4215,0
20240625,113600,391932465,4215,4215,4215,4215,0
20240625,113500,391932465,4215,4215,4215,4215,0
20240625,113400,391932465,4215,4215,4215,4215,0
20240625,113300,391932465,4215,4215,4215,4215,3
20240625,113200,391919820,4215,4215,4215,4215,6
20240625,113100,391894530,4200,4200,4200,4200,0
20240625,113000,391894530,4200,4200,4200,4200,0
20240625,112900,391894530,4200,4200,4200,4200,310
20240625,112800,390592530,4200,4200,4200,4200,3
20240625,112700,390579930,4200,4200,4200,4200,0
20240625,112600,390579930,4200,4200,4200,4200,0
20240625,112500,390579930,4200,4200,4200,4200,0
20240625,112400,390579930,4200,4200,4200,4200,200
20240625,112300,389739930,4200,4200,4200,4200,1500
20240625,112200,383439930,4205,4205,4205,4205,0
20240625,112100,383439930,4205,4205,4205,4205,100
20240625,112000,383019430,4205,4210,4210,4205,430
20240625,111900,381210635,4210,4210,4210,4210,0
20240625,111800,381210635,4210,4210,4210,4210,0
20240625,111700,381210635,4210,4210,4210,4210,2
20240625,111600,381202215,4210,4210,4210,4210,0
20240625,111500,381202215,4210,4210,4210,4210,0
20240625,111400,381202215,4210,4210,4210,4210,0
20240625,111300,381202215,4210,4210,4210,4210,0
20240625,111200,381202215,4210,4210,4210,4210,0
20240625,111100,381202215,4210,4210,4210,4210,0
20240625,111000,381202215,4210,4210,4210,4210,0
20240625,110900,381202215,4210,4210,4210,4205,929
20240625,110800,377292970,4210,4210,4210,4210,0
20240625,110700,377292970,4210,4210,4210,4210,198
20240625,110600,376459390,4210,4210,4210,4210,0
20240625,110500,376459390,4210,4210,4210,4210,0
20240625,110400,376459390,4210,4210,4210,4210,220
20240625,110300,375533190,4210,4210,4210,4210,0
20240625,110200,375533190,4210,4210,4210,4210,3
20240625,110100,375520560,4210,4210,4210,4210,9
20240625,110000,375482670,4210,4210,4210,4210,0
20240625,105900,375482670,4210,4210,4210,4210,0
20240625,105800,375482670,4210,4210,4210,4210,159
20240625,105700,374813280,4200,4200,4200,4200,0
20240625,105600,374813280,4200,4200,4200,4200,0
20240625,105500,374813280,4200,4205,4205,4200,300
20240625,105400,373553180,4200,4210,4210,4200,121
20240625,105300,373043790,4210,4210,4210,4210,50
20240625,105200,372833290,4210,4210,4210,4210,0
20240625,105100,372833290,4210,4210,4210,4210,0
20240625,105000,372833290,4210,4210,4210,4210,0
20240625,104900,372833290,4210,4210,4210,4210,3
20240625,104800,372820660,4210,4210,4210,4210,0
20240625,104700,372820660,4210,4210,4210,4210,72
20240625,104600,372517540,4200,4200,4200,4200,0
20240625,104500,372517540,4200,4200,4200,4200,0
20240625,104400,372517540,4200,4205,4205,4200,50
20240625,104300,372307535,4200,4215,4215,4200,44
20240625,104200,372122375,4215,4215,4215,4215,0
20240625,104100,372122375,4215,4215,4215,4215,0
20240625,104000,372122375,4215,4215,4215,4215,0
20240625,103900,372122375,4215,4215,4215,4215,0
20240625,103800,372122375,4215,4215,4215,4215,75
20240625,103700,371806250,4215,4215,4215,4215,204
20240625,103600,370946390,4210,4210,4215,4210,411
20240625,103500,369214130,4210,4210,4210,4210,100
20240625,103400,368793130,4200,4200,4200,4200,0
20240625,103300,368793130,4200,4200,4200,4200,0
20240625,103200,368793130,4200,4200,4200,4200,0
20240625,103100,368793130,4200,4200,4200,4200,15
20240625,103000,368730130,4200,4210,4210,4200,1163
20240625,102900,363845400,4210,4210,4210,4210,2
20240625,102800,363836980,4215,4215,4215,4215,0
20240625,102700,363836980,4215,4215,4215,4215,10
20240625,102600,363794830,4215,4215,4215,4215,0
20240625,102500,363794830,4215,4215,4215,4215,79
20240625,102400,363461845,4220,4220,4220,4220,87
20240625,102300,363094705,4225,4225,4225,4225,1
20240625,102200,363090480,4225,4225,4225,4225,31
20240625,102100,362959505,4225,4225,4225,4225,12
20240625,102000,362908805,4225,4225,4225,4225,0
20240625,101900,362908805,4225,4225,4225,4225,0
20240625,101800,362908805,4225,4225,4225,4225,5
20240625,101700,362887680,4230,4230,4230,4230,0
20240625,101600,362887680,4230,4230,4230,4230,0
20240625,101500,362887680,4230,4230,4230,4230,0
20240625,101400,362887680,4230,4230,4230,4230,0
20240625,101300,362887680,4230,4230,4230,4230,0
20240625,101200,362887680,4230,4230,4230,4230,6
20240625,101100,362862300,4230,4230,4230,4230,0
20240625,101000,362862300,4230,4230,4230,4230,0
20240625,100900,362862300,4230,4230,4230,4230,226
20240625,100800,361906320,4230,4230,4230,4230,0
20240625,100700,361906320,4230,4230,4230,4230,10
20240625,100600,361864020,4230,4230,4230,4230,0
20240625,100500,361864020,4230,4230,4230,4230,1000
20240625,100400,357634020,4215,4220,4220,4215,6
20240625,100300,357608705,4230,4230,4230,4230,0
20240625,100200,357608705,4230,4230,4230,4230,1
20240625,100100,357604475,4230,4230,4230,4225,193
20240625,100000,356789000,4230,4225,4230,4225,221
20240625,095900,355854780,4230,4230,4230,4230,0
20240625,095800,355854780,4230,4230,4230,4230,334
20240625,095700,354441960,4230,4230,4230,4230,467
20240625,095600,352466550,4230,4230,4230,4230,1
20240625,095500,352462320,4230,4230,4230,4230,20
20240625,095400,352377720,4235,4235,4235,4235,1
20240625,095300,352373485,4235,4235,4235,4235,10
20240625,095200,352331135,4235,4210,4235,4210,44179
20240625,095100,166323670,4225,4210,4225,4210,3359
20240625,095000,152177010,4210,4210,4210,4210,0
20240625,094900,152177010,4210,4210,4210,4210,0
20240625,094800,152177010,4210,4200,4210,4200,38
20240625,094700,152017400,4200,4200,4200,4200,1
20240625,094600,152013200,4200,4200,4200,4200,57
20240625,094500,151773800,4195,4195,4195,4195,88
20240625,094400,151404640,4200,4200,4200,4200,210
20240625,094300,150522640,4200,4200,4200,4200,100
20240625,094200,150102640,4195,4195,4195,4195,0
20240625,094100,150102640,4195,4190,4195,4190,1065
20240625,094000,145639020,4190,4190,4190,4190,0
20240625,093900,145639020,4190,4180,4190,4180,274
20240625,093800,144491160,4180,4180,4180,4180,1
20240625,093700,144486980,4180,4180,4180,4180,400
20240625,093600,142814980,4180,4190,4190,4180,2165
20240625,093500,133754975,4195,4200,4200,4195,868
20240625,093400,130112965,4200,4205,4205,4200,200
20240625,093300,129272960,4190,4190,4190,4190,0
20240625,093200,129272960,4190,4185,4260,4180,10067
20240625,093100,86617910,4185,4205,4205,4185,9297
20240625,093000,47644060,4225,4225,4225,4225,1
20240625,092900,47639835,4225,4200,4225,4200,77
20240625,092800,47315160,4245,4245,4245,4245,100
20240625,092700,46890660,4245,4250,4250,4200,515
20240625,092600,44723295,4225,4225,4225,4225,300
20240625,092500,43455795,4225,4225,4225,4225,0
20240625,092400,43455795,4225,4255,4260,4225,3205
20240625,092300,29860020,4255,4255,4255,4255,0
20240625,092200,29860020,4255,4255,4255,4255,0
20240625,092100,29860020,4255,4260,4260,4255,7
20240625,092000,29830205,4260,4260,4260,4260,1
20240625,091900,29825945,4260,4260,4260,4260,250
20240625,091800,28760945,4265,4265,4265,4265,0
20240625,091700,28760945,4265,4250,4265,4250,99
20240625,091600,28339835,4265,4265,4265,4265,30
20240625,091500,28211885,4265,4265,4265,4265,0
20240625,091400,28211885,4265,4270,4270,4230,302
20240625,091300,26934245,4230,4230,4230,4230,0
20240625,091200,26934245,4230,4270,4270,4230,701
20240625,091100,23948680,4270,4260,4270,4260,45
20240625,091000,23756935,4260,4250,4260,4250,177
20240625,090900,23004165,4250,4250,4250,4250,7
20240625,090800,22974415,4250,4235,4250,4230,84
20240625,090700,22619035,4255,4245,4255,4245,7
20240625,090600,22589310,4235,4230,4235,4230,149
20240625,090500,21958375,4235,4230,4235,4230,728
20240625,090400,18877230,4230,4230,4230,4230,145
20240625,090300,18263880,4235,4235,4235,4235,0
20240625,090200,18263880,4235,4235,4235,4235,0
20240625,090100,18263880,4235,4235,4235,4235,2
20240625,090000,18255410,4235,4180,4270,4180,4349