stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,204600,526867300,6510,6510,6510,6510,534
20240625,204500,526867300,6510,6510,6510,6510,0
20240625,204400,526867300,6510,6510,6510,6510,0
20240625,204300,526867300,6510,6510,6510,6510,0
20240625,204200,526867300,6510,6510,6510,6510,0
20240625,204100,526867300,6510,6510,6510,6510,0
20240625,204000,526867300,6510,6510,6510,6510,0
20240625,203900,526867300,6510,6510,6510,6510,0
20240625,203800,526867300,6510,6510,6510,6510,0
20240625,203700,526867300,6510,6510,6510,6510,0
20240625,203600,526867300,6510,6510,6510,6510,0
20240625,203500,526867300,6510,6510,6510,6510,0
20240625,203400,526867300,6510,6510,6510,6510,0
20240625,203300,526867300,6510,6510,6510,6510,0
20240625,203200,526867300,6510,6510,6510,6510,0
20240625,203100,526867300,6510,6510,6510,6510,0
20240625,203000,526867300,6510,6510,6510,6510,0
20240625,202900,526867300,6510,6510,6510,6510,0
20240625,202800,526867300,6510,6510,6510,6510,0
20240625,202700,526867300,6510,6510,6510,6510,0
20240625,202600,526867300,6510,6510,6510,6510,0
20240625,202500,526867300,6510,6510,6510,6510,0
20240625,202400,526867300,6510,6510,6510,6510,0
20240625,202300,526867300,6510,6510,6510,6510,0
20240625,202200,526867300,6510,6510,6510,6510,0
20240625,202100,526867300,6510,6510,6510,6510,0
20240625,202000,526867300,6510,6510,6510,6510,0
20240625,201900,526867300,6510,6510,6510,6510,0
20240625,201800,526867300,6510,6510,6510,6510,0
20240625,201700,526867300,6510,6510,6510,6510,0
20240625,201600,526867300,6510,6510,6510,6510,534
20240625,201500,526867300,6510,6510,6510,6510,0
20240625,201400,526867300,6510,6510,6510,6510,0
20240625,201300,526867300,6510,6510,6510,6510,0
20240625,201200,526867300,6510,6510,6510,6510,0
20240625,201100,526867300,6510,6510,6510,6510,0
20240625,201000,526867300,6510,6510,6510,6510,0
20240625,200900,526867300,6510,6510,6510,6510,0
20240625,200800,526867300,6510,6510,6510,6510,0
20240625,200700,526867300,6510,6510,6510,6510,0
20240625,200600,526867300,6510,6510,6510,6510,0
20240625,200500,526867300,6510,6510,6510,6510,0
20240625,200400,526867300,6510,6510,6510,6510,0
20240625,200300,526867300,6510,6510,6510,6510,0
20240625,200200,526867300,6510,6510,6510,6510,0
20240625,200100,526867300,6510,6510,6510,6510,0
20240625,200000,526867300,6510,6510,6510,6510,0
20240625,195900,526867300,6510,6510,6510,6510,0
20240625,195800,526867300,6510,6510,6510,6510,0
20240625,195700,526867300,6510,6510,6510,6510,0
20240625,195600,526867300,6510,6510,6510,6510,0
20240625,195500,526867300,6510,6510,6510,6510,0
20240625,195400,526867300,6510,6510,6510,6510,0
20240625,195300,526867300,6510,6510,6510,6510,0
20240625,195200,526867300,6510,6510,6510,6510,0
20240625,195100,526867300,6510,6510,6510,6510,0
20240625,195000,526867300,6510,6510,6510,6510,0
20240625,194900,526867300,6510,6510,6510,6510,0
20240625,194800,526867300,6510,6510,6510,6510,0
20240625,194700,526867300,6510,6510,6510,6510,0
20240625,194600,526867300,6510,6510,6510,6510,534
20240625,194500,526867300,6510,6510,6510,6510,0
20240625,194400,526867300,6510,6510,6510,6510,0
20240625,194300,526867300,6510,6510,6510,6510,0
20240625,194200,526867300,6510,6510,6510,6510,0
20240625,194100,526867300,6510,6510,6510,6510,0
20240625,194000,526867300,6510,6510,6510,6510,0
20240625,193900,526867300,6510,6510,6510,6510,0
20240625,193800,526867300,6510,6510,6510,6510,0
20240625,193700,526867300,6510,6510,6510,6510,0
20240625,193600,526867300,6510,6510,6510,6510,0
20240625,193500,526867300,6510,6510,6510,6510,0
20240625,193400,526867300,6510,6510,6510,6510,0
20240625,193300,526867300,6510,6510,6510,6510,0
20240625,193200,526867300,6510,6510,6510,6510,0
20240625,193100,526867300,6510,6510,6510,6510,0
20240625,193000,526867300,6510,6510,6510,6510,0
20240625,192900,526867300,6510,6510,6510,6510,0
20240625,192800,526867300,6510,6510,6510,6510,0
20240625,192700,526867300,6510,6510,6510,6510,0
20240625,192600,526867300,6510,6510,6510,6510,0
20240625,192500,526867300,6510,6510,6510,6510,0
20240625,192400,526867300,6510,6510,6510,6510,0
20240625,192300,526867300,6510,6510,6510,6510,0
20240625,192200,526867300,6510,6510,6510,6510,0
20240625,192100,526867300,6510,6510,6510,6510,0
20240625,192000,526867300,6510,6510,6510,6510,0
20240625,191900,526867300,6510,6510,6510,6510,0
20240625,191800,526867300,6510,6510,6510,6510,0
20240625,191700,526867300,6510,6510,6510,6510,0
20240625,191600,526867300,6510,6510,6510,6510,534
20240625,191500,526867300,6510,6510,6510,6510,0
20240625,191400,526867300,6510,6510,6510,6510,0
20240625,191300,526867300,6510,6510,6510,6510,0
20240625,191200,526867300,6510,6510,6510,6510,0
20240625,191100,526867300,6510,6510,6510,6510,0
20240625,191000,526867300,6510,6510,6510,6510,0
20240625,190900,526867300,6510,6510,6510,6510,0
20240625,190800,526867300,6510,6510,6510,6510,0
20240625,190700,526867300,6510,6510,6510,6510,0
20240625,190600,526867300,6510,6510,6510,6510,0
20240625,190500,526867300,6510,6510,6510,6510,0
20240625,190400,526867300,6510,6510,6510,6510,0
20240625,190300,526867300,6510,6510,6510,6510,0
20240625,190200,526867300,6510,6510,6510,6510,0
20240625,190100,526867300,6510,6510,6510,6510,0
20240625,190000,526867300,6510,6510,6510,6510,0
20240625,185900,526867300,6510,6510,6510,6510,0
20240625,185800,526867300,6510,6510,6510,6510,0
20240625,185700,526867300,6510,6510,6510,6510,0
20240625,185600,526867300,6510,6510,6510,6510,0
20240625,185500,526867300,6510,6510,6510,6510,0
20240625,185400,526867300,6510,6510,6510,6510,0
20240625,185300,526867300,6510,6510,6510,6510,0
20240625,185200,526867300,6510,6510,6510,6510,0
20240625,185100,526867300,6510,6510,6510,6510,0
20240625,185000,526867300,6510,6510,6510,6510,0
20240625,184900,526867300,6510,6510,6510,6510,0
20240625,184800,526867300,6510,6510,6510,6510,0
20240625,184700,526867300,6510,6510,6510,6510,0
20240625,184600,526867300,6510,6510,6510,6510,534
20240625,184500,526867300,6510,6510,6510,6510,0
20240625,184400,526867300,6510,6510,6510,6510,0
20240625,184300,526867300,6510,6510,6510,6510,0
20240625,184200,526867300,6510,6510,6510,6510,0
20240625,184100,526867300,6510,6510,6510,6510,0
20240625,184000,526867300,6510,6510,6510,6510,0
20240625,183900,526867300,6510,6510,6510,6510,0
20240625,183800,526867300,6510,6510,6510,6510,0
20240625,183700,526867300,6510,6510,6510,6510,0
20240625,183600,526867300,6510,6510,6510,6510,0
20240625,183500,526867300,6510,6510,6510,6510,0
20240625,183400,526867300,6510,6510,6510,6510,0
20240625,183300,526867300,6510,6510,6510,6510,0
20240625,183200,526867300,6510,6510,6510,6510,0
20240625,183100,526867300,6510,6510,6510,6510,0
20240625,183000,526867300,6510,6510,6510,6510,0
20240625,182900,526867300,6510,6510,6510,6510,0
20240625,182800,526867300,6510,6510,6510,6510,0
20240625,182700,526867300,6510,6510,6510,6510,0
20240625,182600,526867300,6510,6510,6510,6510,0
20240625,182500,526867300,6510,6510,6510,6510,0
20240625,182400,526867300,6510,6510,6510,6510,0
20240625,182300,526867300,6510,6510,6510,6510,0
20240625,182200,526867300,6510,6510,6510,6510,0
20240625,182100,526867300,6510,6510,6510,6510,0
20240625,182000,526867300,6510,6510,6510,6510,0
20240625,181900,526867300,6510,6510,6510,6510,0
20240625,181800,526867300,6510,6510,6510,6510,0
20240625,181700,526867300,6510,6510,6510,6510,0
20240625,181600,526867300,6510,6510,6510,6510,534
20240625,181500,526867300,6510,6510,6510,6510,0
20240625,181400,526867300,6510,6510,6510,6510,0
20240625,181300,526867300,6510,6510,6510,6510,0
20240625,181200,526867300,6510,6510,6510,6510,0
20240625,181100,526867300,6510,6510,6510,6510,0
20240625,181000,526867300,6510,6510,6510,6510,0
20240625,180900,526867300,6510,6510,6510,6510,0
20240625,180800,526867300,6510,6510,6510,6510,0
20240625,180700,526867300,6510,6510,6510,6510,0
20240625,180600,526867300,6510,6510,6510,6510,0
20240625,180500,526867300,6510,6510,6510,6510,0
20240625,180400,526867300,6510,6510,6510,6510,0
20240625,180300,526867300,6510,6510,6510,6510,0
20240625,180200,526867300,6510,6510,6510,6510,0
20240625,180100,526867300,6510,6510,6510,6510,0
20240625,180000,526867300,6510,6510,6510,6510,0
20240625,175900,526867300,6510,6510,6510,6510,0
20240625,175800,526867300,6510,6510,6510,6510,0
20240625,175700,526867300,6510,6510,6510,6510,0
20240625,175600,526867300,6510,6510,6510,6510,0
20240625,175500,526867300,6510,6510,6510,6510,0
20240625,175400,526867300,6510,6510,6510,6510,0
20240625,175300,526867300,6510,6510,6510,6510,0
20240625,175200,526867300,6510,6510,6510,6510,0
20240625,175100,526867300,6510,6510,6510,6510,0
20240625,175000,526867300,6510,6510,6510,6510,0
20240625,174900,526867300,6510,6510,6510,6510,0
20240625,174800,526867300,6510,6510,6510,6510,0
20240625,174700,526867300,6510,6510,6510,6510,0
20240625,174600,526867300,6510,6510,6510,6510,534
20240625,174500,526867300,6510,6510,6510,6510,0
20240625,174400,526867300,6510,6510,6510,6510,0
20240625,174300,526867300,6510,6510,6510,6510,0
20240625,174200,526867300,6510,6510,6510,6510,0
20240625,174100,526867300,6510,6510,6510,6510,0
20240625,174000,526867300,6510,6510,6510,6510,0
20240625,173900,526867300,6510,6510,6510,6510,0
20240625,173800,526867300,6510,6510,6510,6510,0
20240625,173700,526867300,6510,6510,6510,6510,0
20240625,173600,526867300,6510,6510,6510,6510,0
20240625,173500,526867300,6510,6510,6510,6510,0
20240625,173400,526867300,6510,6510,6510,6510,0
20240625,173300,526867300,6510,6510,6510,6510,0
20240625,173200,526867300,6510,6510,6510,6510,0
20240625,173100,526867300,6510,6510,6510,6510,0
20240625,173000,526867300,6510,6510,6510,6510,0
20240625,172900,526867300,6510,6510,6510,6510,0
20240625,172800,526867300,6510,6510,6510,6510,0
20240625,172700,526867300,6510,6510,6510,6510,0
20240625,172600,526867300,6510,6510,6510,6510,0
20240625,172500,526867300,6510,6510,6510,6510,0
20240625,172400,526867300,6510,6510,6510,6510,0
20240625,172300,526867300,6510,6510,6510,6510,0
20240625,172200,526867300,6510,6510,6510,6510,0
20240625,172100,526867300,6510,6510,6510,6510,0
20240625,172000,526867300,6510,6510,6510,6510,0
20240625,171900,526867300,6510,6510,6510,6510,0
20240625,171800,526867300,6510,6510,6510,6510,0
20240625,171700,526867300,6510,6510,6510,6510,0
20240625,171600,526867300,6510,6510,6510,6510,534
20240625,171500,526867300,6510,6510,6510,6510,0
20240625,171400,526867300,6510,6510,6510,6510,0
20240625,171300,526867300,6510,6510,6510,6510,0
20240625,171200,526867300,6510,6510,6510,6510,0
20240625,171100,526867300,6510,6510,6510,6510,0
20240625,171000,526867300,6510,6510,6510,6510,0
20240625,170900,526867300,6510,6510,6510,6510,0
20240625,170800,526867300,6510,6510,6510,6510,0
20240625,170700,526867300,6510,6510,6510,6510,0
20240625,170600,526867300,6510,6510,6510,6510,0
20240625,170500,526867300,6510,6510,6510,6510,0
20240625,170400,526867300,6510,6510,6510,6510,0
20240625,170300,526867300,6510,6510,6510,6510,0
20240625,170200,526867300,6510,6510,6510,6510,0
20240625,170100,526867300,6510,6510,6510,6510,0
20240625,170000,526867300,6510,6510,6510,6510,0
20240625,165900,526867300,6510,6510,6510,6510,0
20240625,165800,526867300,6510,6510,6510,6510,0
20240625,165700,526867300,6510,6510,6510,6510,0
20240625,165600,526867300,6510,6510,6510,6510,0
20240625,165500,526867300,6510,6510,6510,6510,0
20240625,165400,526867300,6510,6510,6510,6510,0
20240625,165300,526867300,6510,6510,6510,6510,0
20240625,165200,526867300,6510,6510,6510,6510,0
20240625,165100,526867300,6510,6510,6510,6510,0
20240625,165000,526867300,6510,6510,6510,6510,0
20240625,164900,526867300,6510,6510,6510,6510,0
20240625,164800,526867300,6510,6510,6510,6510,0
20240625,164700,526867300,6510,6510,6510,6510,0
20240625,164600,526867300,6510,6510,6510,6510,534
20240625,164500,526867300,6510,6510,6510,6510,0
20240625,164400,526867300,6510,6510,6510,6510,0
20240625,164300,526867300,6510,6510,6510,6510,0
20240625,164200,526867300,6510,6510,6510,6510,0
20240625,164100,526867300,6510,6510,6510,6510,0
20240625,164000,526867300,6510,6510,6510,6510,0
20240625,163900,526867300,6510,6510,6510,6510,0
20240625,163800,526867300,6510,6510,6510,6510,0
20240625,163700,526867300,6510,6510,6510,6510,0
20240625,163600,526867300,6510,6510,6510,6510,0
20240625,163500,526867300,6510,6510,6510,6510,0
20240625,163400,526867300,6510,6510,6510,6510,0
20240625,163300,526867300,6510,6510,6510,6510,0
20240625,163200,526867300,6510,6510,6510,6510,0
20240625,163100,526867300,6510,6510,6510,6510,0
20240625,163000,526867300,6510,6510,6510,6510,0
20240625,162900,526867300,6510,6510,6510,6510,0
20240625,162800,526867300,6510,6510,6510,6510,0
20240625,162700,526867300,6510,6510,6510,6510,0
20240625,162600,526867300,6510,6510,6510,6510,0
20240625,162500,526867300,6510,6510,6510,6510,0
20240625,162400,526867300,6510,6510,6510,6510,0
20240625,162300,526867300,6510,6510,6510,6510,0
20240625,162200,526867300,6510,6510,6510,6510,0
20240625,162100,526867300,6510,6510,6510,6510,0
20240625,162000,526867300,6510,6510,6510,6510,0
20240625,161900,526867300,6510,6510,6510,6510,0
20240625,161800,526867300,6510,6510,6510,6510,0
20240625,161700,526867300,6510,6510,6510,6510,0
20240625,161600,526867300,6510,6510,6510,6510,534
20240625,161500,526867300,6510,6510,6510,6510,0
20240625,161400,526867300,6510,6510,6510,6510,0
20240625,161300,526867300,6510,6510,6510,6510,0
20240625,161200,526867300,6510,6510,6510,6510,0
20240625,161100,526867300,6510,6510,6510,6510,0
20240625,161000,526867300,6510,6510,6510,6510,0
20240625,160900,526867300,6510,6510,6510,6510,0
20240625,160800,526867300,6510,6510,6510,6510,0
20240625,160700,526867300,6510,6510,6510,6510,0
20240625,160600,526867300,6510,6510,6510,6510,0
20240625,160500,526867300,6510,6510,6510,6510,0
20240625,160400,526867300,6510,6510,6510,6510,0
20240625,160300,526867300,6510,6510,6510,6510,0
20240625,160200,526867300,6510,6510,6510,6510,0
20240625,160100,526867300,6510,6510,6510,6510,0
20240625,160000,526867300,6510,6510,6510,6510,0
20240625,155900,526867300,6510,6510,6510,6510,0
20240625,155800,526867300,6510,6510,6510,6510,0
20240625,155700,526867300,6510,6510,6510,6510,0
20240625,155600,526867300,6510,6510,6510,6510,0
20240625,155500,526867300,6510,6510,6510,6510,0
20240625,155400,526867300,6510,6510,6510,6510,0
20240625,155300,526867300,6510,6510,6510,6510,0
20240625,155200,526867300,6510,6510,6510,6510,0
20240625,155100,526867300,6510,6510,6510,6510,0
20240625,155000,526867300,6510,6510,6510,6510,0
20240625,154900,526867300,6510,6510,6510,6510,0
20240625,154800,526867300,6510,6510,6510,6510,0
20240625,154700,526867300,6510,6510,6510,6510,0
20240625,154600,526867300,6510,6510,6510,6510,534
20240625,154500,526867300,6510,6510,6510,6510,0
20240625,154400,526867300,6510,6510,6510,6510,0
20240625,154300,526867300,6510,6510,6510,6510,0
20240625,154200,526867300,6510,6510,6510,6510,0
20240625,154100,526867300,6510,6510,6510,6510,0
20240625,154000,526867300,6510,6510,6510,6510,0
20240625,153900,526867300,6510,6510,6510,6510,0
20240625,153800,526867300,6510,6510,6510,6510,0
20240625,153700,526867300,6510,6510,6510,6510,0
20240625,153600,526867300,6510,6510,6510,6510,0
20240625,153500,526867300,6510,6510,6510,6510,0
20240625,153400,526867300,6510,6510,6510,6510,0
20240625,153300,526867300,6510,6510,6510,6510,0
20240625,153200,526867300,6510,6510,6510,6510,0
20240625,153100,526867300,6510,6510,6510,6510,0
20240625,153000,526867300,6510,6510,6510,6510,534
20240625,152900,523390960,6510,6510,6510,6510,0
20240625,152800,523390960,6510,6510,6510,6510,0
20240625,152700,523390960,6510,6510,6510,6510,0
20240625,152600,523390960,6510,6510,6510,6510,0
20240625,152500,523390960,6510,6510,6510,6510,0
20240625,152400,523390960,6510,6510,6510,6510,0
20240625,152300,523390960,6510,6510,6510,6510,0
20240625,152200,523390960,6510,6510,6510,6510,0
20240625,152100,523390960,6510,6510,6510,6510,0
20240625,152000,523390960,6510,6510,6510,6510,0
20240625,151900,523390960,6510,6510,6550,6510,112
20240625,151800,522661480,6510,6530,6530,6510,190
20240625,151700,521421180,6560,6560,6560,6560,0
20240625,151600,521421180,6560,6560,6560,6560,96
20240625,151500,520791420,6550,6550,6550,6550,191
20240625,151400,519540370,6530,6550,6550,6530,246
20240625,151300,517933070,6550,6550,6550,6550,0
20240625,151200,517933070,6550,6550,6550,6550,0
20240625,151100,517933070,6550,6550,6550,6550,0
20240625,151000,517933070,6550,6550,6550,6550,0
20240625,150900,517933070,6550,6550,6550,6550,2
20240625,150800,517919970,6550,6550,6550,6550,199
20240625,150700,516616520,6550,6540,6550,6540,213
20240625,150600,515223270,6530,6530,6530,6530,0
20240625,150500,515223270,6530,6520,6530,6500,6244
20240625,150400,474615840,6530,6530,6530,6530,150
20240625,150300,473636340,6530,6530,6530,6530,5
20240625,150200,473603690,6520,6520,6520,6520,0
20240625,150100,473603690,6520,6530,6530,6520,344
20240625,150000,471357470,6540,6530,6540,6530,373
20240625,145900,468921710,6510,6510,6510,6510,0
20240625,145800,468921710,6510,6520,6520,6510,1091
20240625,145700,461818400,6530,6530,6530,6530,1
20240625,145600,461811870,6530,6530,6530,6530,3
20240625,145500,461792280,6530,6530,6530,6530,200
20240625,145400,460486280,6510,6510,6510,6510,0
20240625,145300,460486280,6510,6520,6520,6510,430
20240625,145200,457686970,6530,6530,6530,6530,0
20240625,145100,457686970,6530,6530,6530,6530,1
20240625,145000,457680440,6540,6540,6540,6540,0
20240625,144900,457680440,6540,6540,6540,6540,0
20240625,144800,457680440,6540,6540,6540,6540,0
20240625,144700,457680440,6540,6540,6540,6540,0
20240625,144600,457680440,6540,6540,6540,6540,0
20240625,144500,457680440,6540,6540,6540,6540,0
20240625,144400,457680440,6540,6540,6540,6540,0
20240625,144300,457680440,6540,6540,6540,6540,100
20240625,144200,457026440,6510,6510,6510,6510,0
20240625,144100,457026440,6510,6510,6510,6510,0
20240625,144000,457026440,6510,6510,6510,6510,0
20240625,143900,457026440,6510,6510,6510,6510,0
20240625,143800,457026440,6510,6540,6540,6510,692
20240625,143700,452519770,6550,6550,6550,6550,0
20240625,143600,452519770,6550,6550,6550,6550,9
20240625,143500,452460820,6570,6570,6570,6570,0
20240625,143400,452460820,6570,6570,6570,6570,0
20240625,143300,452460820,6570,6570,6570,6570,0
20240625,143200,452460820,6570,6570,6570,6570,0
20240625,143100,452460820,6570,6570,6570,6570,5
20240625,143000,452427970,6570,6570,6570,6570,1
20240625,142900,452421400,6550,6550,6550,6550,1
20240625,142800,452414850,6570,6570,6570,6570,20
20240625,142700,452283450,6580,6580,6580,6580,0
20240625,142600,452283450,6580,6580,6580,6580,503
20240625,142500,448973710,6570,6570,6570,6570,7
20240625,142400,448927720,6570,6570,6570,6570,433
20240625,142300,446082910,6560,6560,6560,6560,271
20240625,142200,444305150,6560,6560,6560,6560,0
20240625,142100,444305150,6560,6560,6560,6560,0
20240625,142000,444305150,6560,6560,6560,6560,0
20240625,141900,444305150,6560,6560,6560,6560,0
20240625,141800,444305150,6560,6560,6560,6560,0
20240625,141700,444305150,6560,6560,6560,6560,0
20240625,141600,444305150,6560,6560,6560,6560,0
20240625,141500,444305150,6560,6560,6560,6560,0
20240625,141400,444305150,6560,6560,6560,6560,0
20240625,141300,444305150,6560,6550,6560,6550,28
20240625,141200,444121730,6540,6540,6540,6540,570
20240625,141100,440393930,6540,6540,6540,6540,0
20240625,141000,440393930,6540,6540,6540,6540,0
20240625,140900,440393930,6540,6540,6540,6540,1000
20240625,140800,433853930,6540,6540,6540,6540,1
20240625,140700,433847390,6510,6510,6510,6510,50
20240625,140600,433521890,6540,6540,6540,6540,0
20240625,140500,433521890,6540,6540,6540,6540,0
20240625,140400,433521890,6540,6540,6540,6540,0
20240625,140300,433521890,6540,6530,6540,6530,698
20240625,140200,428960030,6530,6530,6530,6530,10
20240625,140100,428894730,6530,6530,6530,6530,17
20240625,140000,428783720,6530,6530,6530,6530,0
20240625,135900,428783720,6530,6530,6530,6530,0
20240625,135800,428783720,6530,6530,6530,6530,0
20240625,135700,428783720,6530,6530,6530,6530,0
20240625,135600,428783720,6530,6530,6530,6530,0
20240625,135500,428783720,6530,6530,6530,6530,0
20240625,135400,428783720,6530,6530,6530,6530,0
20240625,135300,428783720,6530,6530,6530,6530,0
20240625,135200,428783720,6530,6530,6530,6530,0
20240625,135100,428783720,6530,6530,6530,6530,3000
20240625,135000,409193720,6530,6530,6530,6530,1300
20240625,134900,400704720,6530,6530,6530,6530,0
20240625,134800,400704720,6530,6530,6530,6530,0
20240625,134700,400704720,6530,6520,6530,6520,2854
20240625,134600,382096270,6520,6520,6520,6520,0
20240625,134500,382096270,6520,6520,6520,6520,0
20240625,134400,382096270,6520,6520,6520,6520,100
20240625,134300,381444270,6520,6520,6520,6520,900
20240625,134200,375576270,6520,6520,6520,6520,60
20240625,134100,375185070,6520,6520,6520,6520,0
20240625,134000,375185070,6520,6520,6520,6520,0
20240625,133900,375185070,6520,6520,6520,6520,1
20240625,133800,375178550,6500,6500,6500,6500,0
20240625,133700,375178550,6500,6500,6500,6500,0
20240625,133600,375178550,6500,6500,6500,6500,100
20240625,133500,374528550,6510,6510,6510,6510,0
20240625,133400,374528550,6510,6510,6510,6510,0
20240625,133300,374528550,6510,6510,6510,6510,0
20240625,133200,374528550,6510,6510,6510,6510,0
20240625,133100,374528550,6510,6510,6510,6510,0
20240625,133000,374528550,6510,6510,6510,6510,0
20240625,132900,374528550,6510,6510,6510,6510,0
20240625,132800,374528550,6510,6510,6510,6510,152
20240625,132700,373539030,6500,6500,6500,6500,159
20240625,132600,372505530,6510,6510,6510,6510,165
20240625,132500,371431380,6510,6510,6510,6510,70
20240625,132400,370975680,6510,6470,6510,6470,417
20240625,132300,368277050,6470,6470,6470,6470,10
20240625,132200,368212350,6500,6500,6500,6500,0
20240625,132100,368212350,6500,6500,6500,6500,0
20240625,132000,368212350,6500,6500,6500,6500,0
20240625,131900,368212350,6500,6500,6500,6500,3
20240625,131800,368192850,6520,6520,6520,6520,0
20240625,131700,368192850,6520,6500,6520,6500,507
20240625,131600,364887260,6500,6490,6500,6440,301
20240625,131500,362943150,6520,6520,6520,6520,0
20240625,131400,362943150,6520,6520,6520,6520,0
20240625,131300,362943150,6520,6520,6520,6520,0
20240625,131200,362943150,6520,6520,6520,6520,0
20240625,131100,362943150,6520,6520,6520,6520,0
20240625,131000,362943150,6520,6520,6520,6520,0
20240625,130900,362943150,6520,6520,6520,6520,0
20240625,130800,362943150,6520,6520,6520,6520,700
20240625,130700,358379150,6520,6520,6520,6520,0
20240625,130600,358379150,6520,6520,6520,6520,0
20240625,130500,358379150,6520,6520,6520,6520,0
20240625,130400,358379150,6520,6520,6520,6520,10
20240625,130300,358313950,6520,6520,6520,6520,0
20240625,130200,358313950,6520,6520,6520,6520,0
20240625,130100,358313950,6520,6520,6520,6520,0
20240625,130000,358313950,6520,6520,6520,6520,0
20240625,125900,358313950,6520,6520,6520,6520,0
20240625,125800,358313950,6520,6520,6520,6520,0
20240625,125700,358313950,6520,6520,6520,6520,0
20240625,125600,358313950,6520,6520,6520,6520,0
20240625,125500,358313950,6520,6520,6520,6520,0
20240625,125400,358313950,6520,6520,6520,6520,50
20240625,125300,357987950,6520,6520,6520,6520,0
20240625,125200,357987950,6520,6520,6520,6520,0
20240625,125100,357987950,6520,6520,6520,6520,11
20240625,125000,357916230,6520,6520,6520,6520,0
20240625,124900,357916230,6520,6490,6520,6480,5
20240625,124800,357883770,6500,6500,6500,6500,0
20240625,124700,357883770,6500,6500,6500,6500,0
20240625,124600,357883770,6500,6500,6500,6500,0
20240625,124500,357883770,6500,6500,6500,6500,408
20240625,124400,355231770,6510,6510,6520,6510,27
20240625,124300,355055990,6520,6520,6520,6520,8
20240625,124200,355003830,6530,6530,6530,6530,0
20240625,124100,355003830,6530,6530,6530,6530,0
20240625,124000,355003830,6530,6530,6530,6530,1
20240625,123900,354997300,6530,6530,6530,6530,350
20240625,123800,352711800,6530,6530,6530,6530,7
20240625,123700,352666090,6540,6540,6540,6540,0
20240625,123600,352666090,6540,6540,6540,6540,100
20240625,123500,352012090,6540,6500,6540,6500,209
20240625,123400,350651360,6500,6500,6500,6500,250
20240625,123300,349026360,6500,6500,6500,6500,20
20240625,123200,348896360,6500,6500,6500,6500,1
20240625,123100,348889860,6530,6530,6530,6530,0
20240625,123000,348889860,6530,6530,6530,6530,0
20240625,122900,348889860,6530,6530,6530,6530,0
20240625,122800,348889860,6530,6530,6530,6530,0
20240625,122700,348889860,6530,6530,6530,6530,50
20240625,122600,348563360,6530,6530,6530,6530,0
20240625,122500,348563360,6530,6530,6530,6530,1
20240625,122400,348556830,6530,6530,6530,6530,500
20240625,122300,345291830,6530,6530,6530,6530,0
20240625,122200,345291830,6530,6530,6530,6530,0
20240625,122100,345291830,6530,6530,6530,6530,31
20240625,122000,345089400,6530,6530,6530,6530,0
20240625,121900,345089400,6530,6530,6530,6530,0
20240625,121800,345089400,6530,6530,6530,6530,50
20240625,121700,344762900,6530,6530,6530,6530,0
20240625,121600,344762900,6530,6530,6530,6530,41
20240625,121500,344495170,6530,6520,6530,6520,500
20240625,121400,341231380,6520,6520,6520,6520,489
20240625,121300,338043100,6520,6520,6520,6520,129
20240625,121200,337202020,6520,6510,6520,6510,217
20240625,121100,335789280,6510,6510,6510,6510,0
20240625,121000,335789280,6510,6510,6510,6510,0
20240625,120900,335789280,6510,6510,6510,6510,0
20240625,120800,335789280,6510,6510,6510,6510,0
20240625,120700,335789280,6510,6510,6510,6510,0
20240625,120600,335789280,6510,6510,6510,6510,0
20240625,120500,335789280,6510,6510,6510,6510,0
20240625,120400,335789280,6510,6510,6510,6510,0
20240625,120300,335789280,6510,6510,6510,6510,1
20240625,120200,335782770,6510,6510,6510,6510,0
20240625,120100,335782770,6510,6510,6510,6510,0
20240625,120000,335782770,6510,6510,6510,6510,1
20240625,115900,335776260,6510,6510,6510,6510,0
20240625,115800,335776260,6510,6510,6510,6510,0
20240625,115700,335776260,6510,6510,6510,6510,0
20240625,115600,335776260,6510,6510,6510,6510,0
20240625,115500,335776260,6510,6510,6510,6510,0
20240625,115400,335776260,6510,6510,6510,6510,0
20240625,115300,335776260,6510,6510,6510,6510,0
20240625,115200,335776260,6510,6510,6510,6510,0
20240625,115100,335776260,6510,6510,6510,6510,0
20240625,115000,335776260,6510,6500,6510,6500,91
20240625,114900,335183970,6490,6490,6490,6490,1
20240625,114800,335177480,6480,6480,6480,6480,0
20240625,114700,335177480,6480,6480,6480,6480,0
20240625,114600,335177480,6480,6480,6480,6480,0
20240625,114500,335177480,6480,6480,6480,6480,0
20240625,114400,335177480,6480,6480,6480,6480,0
20240625,114300,335177480,6480,6480,6480,6480,0
20240625,114200,335177480,6480,6480,6480,6480,0
20240625,114100,335177480,6480,6480,6480,6480,10
20240625,114000,335112680,6480,6480,6480,6480,6
20240625,113900,335073800,6510,6510,6510,6510,0
20240625,113800,335073800,6510,6510,6510,6510,1
20240625,113700,335067290,6510,6510,6510,6510,0
20240625,113600,335067290,6510,6510,6510,6510,0
20240625,113500,335067290,6510,6510,6510,6510,0
20240625,113400,335067290,6510,6500,6510,6500,76
20240625,113300,334573230,6510,6510,6510,6510,0
20240625,113200,334573230,6510,6510,6510,6510,45
20240625,113100,334280280,6510,6490,6510,6490,1570
20240625,113000,324065390,6490,6470,6490,6470,609
20240625,112900,320117450,6470,6470,6470,6470,0
20240625,112800,320117450,6470,6480,6480,6470,294
20240625,112700,318215170,6480,6480,6480,6480,2
20240625,112600,318202210,6480,6480,6480,6480,0
20240625,112500,318202210,6480,6480,6480,6480,0
20240625,112400,318202210,6480,6480,6480,6480,0
20240625,112300,318202210,6480,6480,6480,6480,0
20240625,112200,318202210,6480,6480,6480,6480,0
20240625,112100,318202210,6480,6480,6480,6480,0
20240625,112000,318202210,6480,6480,6480,6480,0
20240625,111900,318202210,6480,6480,6480,6480,213
20240625,111800,316821970,6470,6470,6470,6470,0
20240625,111700,316821970,6470,6470,6470,6470,0
20240625,111600,316821970,6470,6470,6470,6470,135
20240625,111500,315948520,6460,6450,6460,6450,636
20240625,111400,311844090,6450,6450,6450,6450,0
20240625,111300,311844090,6450,6450,6450,6450,0
20240625,111200,311844090,6450,6450,6450,6450,0
20240625,111100,311844090,6450,6450,6450,6450,0
20240625,111000,311844090,6450,6450,6450,6450,0
20240625,110900,311844090,6450,6450,6450,6450,0
20240625,110800,311844090,6450,6430,6450,6430,23
20240625,110700,311696140,6450,6450,6450,6450,5
20240625,110600,311663890,6450,6450,6450,6450,350
20240625,110500,309406390,6450,6440,6450,6440,767
20240625,110400,304459250,6440,6440,6440,6440,0
20240625,110300,304459250,6440,6440,6440,6440,0
20240625,110200,304459250,6440,6440,6440,6440,0
20240625,110100,304459250,6440,6450,6450,6440,3
20240625,110000,304439910,6450,6450,6450,6450,0
20240625,105900,304439910,6450,6450,6450,6450,0
20240625,105800,304439910,6450,6450,6450,6450,0
20240625,105700,304439910,6450,6450,6450,6450,0
20240625,105600,304439910,6450,6450,6450,6450,0
20240625,105500,304439910,6450,6450,6450,6450,0
20240625,105400,304439910,6450,6450,6450,6450,1
20240625,105300,304433460,6420,6420,6420,6420,0
20240625,105200,304433460,6420,6420,6420,6420,114
20240625,105100,303701580,6430,6430,6430,6430,20
20240625,105000,303572980,6420,6420,6420,6420,483
20240625,104900,300472120,6450,6450,6450,6450,0
20240625,104800,300472120,6450,6450,6450,6450,0
20240625,104700,300472120,6450,6450,6450,6450,0
20240625,104600,300472120,6450,6450,6450,6450,0
20240625,104500,300472120,6450,6450,6450,6450,0
20240625,104400,300472120,6450,6450,6450,6450,0
20240625,104300,300472120,6450,6450,6450,6450,1
20240625,104200,300465670,6440,6440,6440,6440,0
20240625,104100,300465670,6440,6440,6440,6440,0
20240625,104000,300465670,6440,6440,6440,6440,0
20240625,103900,300465670,6440,6440,6440,6440,0
20240625,103800,300465670,6440,6440,6440,6440,1
20240625,103700,300459230,6450,6450,6450,6450,0
20240625,103600,300459230,6450,6450,6450,6450,0
20240625,103500,300459230,6450,6450,6450,6450,1
20240625,103400,300452780,6450,6450,6450,6450,0
20240625,103300,300452780,6450,6450,6450,6450,205
20240625,103200,299130530,6450,6450,6450,6450,328
20240625,103100,297014930,6440,6410,6440,6410,257
20240625,103000,295360150,6410,6410,6410,6410,660
20240625,102900,291129550,6440,6440,6440,6440,0
20240625,102800,291129550,6440,6440,6440,6440,3
20240625,102700,291110230,6460,6460,6460,6460,0
20240625,102600,291110230,6460,6460,6460,6460,0
20240625,102500,291110230,6460,6460,6460,6460,0
20240625,102400,291110230,6460,6430,6460,6430,42
20240625,102300,290839680,6420,6420,6420,6420,140
20240625,102200,289940880,6420,6400,6420,6400,1135
20240625,102100,282664910,6400,6400,6400,6400,0
20240625,102000,282664910,6400,6400,6400,6400,0
20240625,101900,282664910,6400,6400,6400,6400,99
20240625,101800,282031310,6400,6400,6400,6400,0
20240625,101700,282031310,6400,6400,6400,6400,16
20240625,101600,281928910,6390,6390,6390,6390,120
20240625,101500,281162110,6390,6350,6390,6350,781
20240625,101400,276202720,6390,6390,6390,6390,0
20240625,101300,276202720,6390,6350,6390,6340,435
20240625,101200,273443500,6340,6350,6350,6340,1000
20240625,101100,267100780,6390,6390,6390,6390,0
20240625,101000,267100780,6390,6390,6390,6390,0
20240625,100900,267100780,6390,6390,6390,6390,0
20240625,100800,267100780,6390,6390,6390,6370,34
20240625,100700,266883540,6390,6390,6390,6390,100
20240625,100600,266244540,6390,6390,6390,6390,2
20240625,100500,266231760,6390,6350,6390,6340,351
20240625,100400,264005220,6350,6390,6390,6350,15
20240625,100300,263909570,6340,6340,6340,6340,0
20240625,100200,263909570,6340,6400,6400,6340,801
20240625,100100,258818140,6390,6390,6390,6390,11
20240625,100000,258747850,6390,6390,6390,6390,66
20240625,095900,258326110,6350,6350,6350,6350,72
20240625,095800,257868910,6360,6380,6390,6310,3143
20240625,095700,238017860,6400,6400,6400,6400,1
20240625,095600,238011460,6390,6390,6390,6390,50
20240625,095500,237691960,6400,6390,6400,6390,101
20240625,095400,237046560,6390,6400,6400,6390,125
20240625,095300,236246600,6410,6420,6420,6410,175
20240625,095200,235124400,6450,6450,6450,6450,0
20240625,095100,235124400,6450,6450,6450,6450,2
20240625,095000,235111500,6470,6470,6470,6470,1
20240625,094900,235105030,6430,6450,6450,6430,500
20240625,094800,231887610,6490,6470,6490,6470,370
20240625,094700,229487880,6450,6450,6450,6450,300
20240625,094600,227552880,6470,6430,6470,6430,280
20240625,094500,225744520,6400,6370,6430,6330,4196
20240625,094400,198897770,6360,6360,6360,6360,0
20240625,094300,198897770,6360,6360,6360,6360,0
20240625,094200,198897770,6360,6390,6410,6360,515
20240625,094100,195618760,6360,6400,6420,6310,4105
20240625,094000,169546980,6390,6400,6400,6390,84
20240625,093900,169009390,6430,6430,6430,6430,466
20240625,093800,166013010,6430,6390,6430,6390,193
20240625,093700,164779580,6360,6380,6380,6350,247
20240625,093600,163206020,6380,6390,6390,6380,261
20240625,093500,161539710,6390,6390,6390,6390,34
20240625,093400,161322450,6400,6420,6420,6400,224
20240625,093300,159885830,6430,6430,6430,6430,129
20240625,093200,159056360,6420,6420,6420,6420,69
20240625,093100,158613380,6410,6410,6410,6410,0
20240625,093000,158613380,6410,6430,6450,6410,1110
20240625,092900,151487190,6380,6380,6380,6380,0
20240625,092800,151487190,6380,6450,6450,6380,7063
20240625,092700,106358460,6450,6450,6450,6450,10
20240625,092600,106293960,6450,6460,6460,6450,1402
20240625,092500,97247850,6460,6480,6480,6460,293
20240625,092400,95352120,6490,6500,6500,6490,22
20240625,092300,95209180,6520,6500,6520,6500,39
20240625,092200,94955640,6490,6490,6490,6490,0
20240625,092100,94955640,6490,6490,6490,6490,0
20240625,092000,94955640,6490,6490,6490,6490,0
20240625,091900,94955640,6490,6470,6490,6470,370
20240625,091800,92561340,6470,6460,6470,6460,664
20240625,091700,88271160,6460,6500,6500,6460,1892
20240625,091600,76048800,6500,6500,6500,6500,0
20240625,091500,76048800,6500,6500,6500,6500,0
20240625,091400,76048800,6500,6480,6500,6460,125
20240625,091300,75239940,6480,6480,6480,6480,0
20240625,091200,75239940,6480,6480,6480,6480,0
20240625,091100,75239940,6480,6490,6490,6480,38
20240625,091000,74993600,6500,6500,6500,6500,8
20240625,090900,74941600,6500,6520,6520,6500,19
20240625,090800,74817780,6530,6530,6530,6530,0
20240625,090700,74817780,6530,6520,6530,6520,30
20240625,090600,74621980,6530,6530,6530,6530,89
20240625,090500,74040810,6530,6530,6530,6530,2
20240625,090400,74027750,6480,6490,6520,6480,1023
20240625,090300,67387190,6480,6470,6480,6470,25
20240625,090200,67225310,6460,6450,6470,6390,6343
20240625,090100,26393130,6440,6420,6440,6420,319
20240625,090000,24344940,6440,6390,6440,6380,3810