stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,193000,1126288000,6700,6700,6700,6700,3445
20240627,192900,1126288000,6700,6700,6700,6700,0
20240627,192800,1126288000,6700,6700,6700,6700,0
20240627,192700,1126288000,6700,6700,6700,6700,0
20240627,192600,1126288000,6700,6700,6700,6700,0
20240627,192500,1126288000,6700,6700,6700,6700,0
20240627,192400,1126288000,6700,6700,6700,6700,0
20240627,192300,1126288000,6700,6700,6700,6700,0
20240627,192200,1126288000,6700,6700,6700,6700,0
20240627,192100,1126288000,6700,6700,6700,6700,0
20240627,192000,1126288000,6700,6700,6700,6700,0
20240627,191900,1126288000,6700,6700,6700,6700,0
20240627,191800,1126288000,6700,6700,6700,6700,0
20240627,191700,1126288000,6700,6700,6700,6700,0
20240627,191600,1126288000,6700,6700,6700,6700,0
20240627,191500,1126288000,6700,6700,6700,6700,0
20240627,191400,1126288000,6700,6700,6700,6700,0
20240627,191300,1126288000,6700,6700,6700,6700,0
20240627,191200,1126288000,6700,6700,6700,6700,0
20240627,191100,1126288000,6700,6700,6700,6700,0
20240627,191000,1126288000,6700,6700,6700,6700,0
20240627,190900,1126288000,6700,6700,6700,6700,0
20240627,190800,1126288000,6700,6700,6700,6700,0
20240627,190700,1126288000,6700,6700,6700,6700,0
20240627,190600,1126288000,6700,6700,6700,6700,0
20240627,190500,1126288000,6700,6700,6700,6700,0
20240627,190400,1126288000,6700,6700,6700,6700,0
20240627,190300,1126288000,6700,6700,6700,6700,0
20240627,190200,1126288000,6700,6700,6700,6700,0
20240627,190100,1126288000,6700,6700,6700,6700,0
20240627,190000,1126288000,6700,6700,6700,6700,3445
20240627,185900,1126288000,6700,6700,6700,6700,0
20240627,185800,1126288000,6700,6700,6700,6700,0
20240627,185700,1126288000,6700,6700,6700,6700,0
20240627,185600,1126288000,6700,6700,6700,6700,0
20240627,185500,1126288000,6700,6700,6700,6700,0
20240627,185400,1126288000,6700,6700,6700,6700,0
20240627,185300,1126288000,6700,6700,6700,6700,0
20240627,185200,1126288000,6700,6700,6700,6700,0
20240627,185100,1126288000,6700,6700,6700,6700,0
20240627,185000,1126288000,6700,6700,6700,6700,0
20240627,184900,1126288000,6700,6700,6700,6700,0
20240627,184800,1126288000,6700,6700,6700,6700,0
20240627,184700,1126288000,6700,6700,6700,6700,0
20240627,184600,1126288000,6700,6700,6700,6700,0
20240627,184500,1126288000,6700,6700,6700,6700,0
20240627,184400,1126288000,6700,6700,6700,6700,0
20240627,184300,1126288000,6700,6700,6700,6700,0
20240627,184200,1126288000,6700,6700,6700,6700,0
20240627,184100,1126288000,6700,6700,6700,6700,0
20240627,184000,1126288000,6700,6700,6700,6700,0
20240627,183900,1126288000,6700,6700,6700,6700,0
20240627,183800,1126288000,6700,6700,6700,6700,0
20240627,183700,1126288000,6700,6700,6700,6700,0
20240627,183600,1126288000,6700,6700,6700,6700,0
20240627,183500,1126288000,6700,6700,6700,6700,0
20240627,183400,1126288000,6700,6700,6700,6700,0
20240627,183300,1126288000,6700,6700,6700,6700,0
20240627,183200,1126288000,6700,6700,6700,6700,0
20240627,183100,1126288000,6700,6700,6700,6700,0
20240627,183000,1126288000,6700,6700,6700,6700,3445
20240627,182900,1126288000,6700,6700,6700,6700,0
20240627,182800,1126288000,6700,6700,6700,6700,0
20240627,182700,1126288000,6700,6700,6700,6700,0
20240627,182600,1126288000,6700,6700,6700,6700,0
20240627,182500,1126288000,6700,6700,6700,6700,0
20240627,182400,1126288000,6700,6700,6700,6700,0
20240627,182300,1126288000,6700,6700,6700,6700,0
20240627,182200,1126288000,6700,6700,6700,6700,0
20240627,182100,1126288000,6700,6700,6700,6700,0
20240627,182000,1126288000,6700,6700,6700,6700,0
20240627,181900,1126288000,6700,6700,6700,6700,0
20240627,181800,1126288000,6700,6700,6700,6700,0
20240627,181700,1126288000,6700,6700,6700,6700,0
20240627,181600,1126288000,6700,6700,6700,6700,0
20240627,181500,1126288000,6700,6700,6700,6700,0
20240627,181400,1126288000,6700,6700,6700,6700,0
20240627,181300,1126288000,6700,6700,6700,6700,0
20240627,181200,1126288000,6700,6700,6700,6700,0
20240627,181100,1126288000,6700,6700,6700,6700,0
20240627,181000,1126288000,6700,6700,6700,6700,0
20240627,180900,1126288000,6700,6700,6700,6700,0
20240627,180800,1126288000,6700,6700,6700,6700,0
20240627,180700,1126288000,6700,6700,6700,6700,0
20240627,180600,1126288000,6700,6700,6700,6700,0
20240627,180500,1126288000,6700,6700,6700,6700,0
20240627,180400,1126288000,6700,6700,6700,6700,0
20240627,180300,1126288000,6700,6700,6700,6700,0
20240627,180200,1126288000,6700,6700,6700,6700,0
20240627,180100,1126288000,6700,6700,6700,6700,0
20240627,180000,1126288000,6700,6700,6700,6700,3445
20240627,175900,1126288000,6700,6700,6700,6700,0
20240627,175800,1126288000,6700,6700,6700,6700,0
20240627,175700,1126288000,6700,6700,6700,6700,0
20240627,175600,1126288000,6700,6700,6700,6700,0
20240627,175500,1126288000,6700,6700,6700,6700,0
20240627,175400,1126288000,6700,6700,6700,6700,0
20240627,175300,1126288000,6700,6700,6700,6700,0
20240627,175200,1126288000,6700,6700,6700,6700,0
20240627,175100,1126288000,6700,6700,6700,6700,0
20240627,175000,1126288000,6700,6700,6700,6700,0
20240627,174900,1126288000,6700,6700,6700,6700,0
20240627,174800,1126288000,6700,6700,6700,6700,0
20240627,174700,1126288000,6700,6700,6700,6700,0
20240627,174600,1126288000,6700,6700,6700,6700,0
20240627,174500,1126288000,6700,6700,6700,6700,0
20240627,174400,1126288000,6700,6700,6700,6700,0
20240627,174300,1126288000,6700,6700,6700,6700,0
20240627,174200,1126288000,6700,6700,6700,6700,0
20240627,174100,1126288000,6700,6700,6700,6700,0
20240627,174000,1126288000,6700,6700,6700,6700,0
20240627,173900,1126288000,6700,6700,6700,6700,0
20240627,173800,1126288000,6700,6700,6700,6700,0
20240627,173700,1126288000,6700,6700,6700,6700,0
20240627,173600,1126288000,6700,6700,6700,6700,0
20240627,173500,1126288000,6700,6700,6700,6700,0
20240627,173400,1126288000,6700,6700,6700,6700,0
20240627,173300,1126288000,6700,6700,6700,6700,0
20240627,173200,1126288000,6700,6700,6700,6700,0
20240627,173100,1126288000,6700,6700,6700,6700,0
20240627,173000,1126288000,6700,6700,6700,6700,3445
20240627,172900,1126288000,6700,6700,6700,6700,0
20240627,172800,1126288000,6700,6700,6700,6700,0
20240627,172700,1126288000,6700,6700,6700,6700,0
20240627,172600,1126288000,6700,6700,6700,6700,0
20240627,172500,1126288000,6700,6700,6700,6700,0
20240627,172400,1126288000,6700,6700,6700,6700,0
20240627,172300,1126288000,6700,6700,6700,6700,0
20240627,172200,1126288000,6700,6700,6700,6700,0
20240627,172100,1126288000,6700,6700,6700,6700,0
20240627,172000,1126288000,6700,6700,6700,6700,0
20240627,171900,1126288000,6700,6700,6700,6700,0
20240627,171800,1126288000,6700,6700,6700,6700,0
20240627,171700,1126288000,6700,6700,6700,6700,0
20240627,171600,1126288000,6700,6700,6700,6700,0
20240627,171500,1126288000,6700,6700,6700,6700,0
20240627,171400,1126288000,6700,6700,6700,6700,0
20240627,171300,1126288000,6700,6700,6700,6700,0
20240627,171200,1126288000,6700,6700,6700,6700,0
20240627,171100,1126288000,6700,6700,6700,6700,0
20240627,171000,1126288000,6700,6700,6700,6700,0
20240627,170900,1126288000,6700,6700,6700,6700,0
20240627,170800,1126288000,6700,6700,6700,6700,0
20240627,170700,1126288000,6700,6700,6700,6700,0
20240627,170600,1126288000,6700,6700,6700,6700,0
20240627,170500,1126288000,6700,6700,6700,6700,0
20240627,170400,1126288000,6700,6700,6700,6700,0
20240627,170300,1126288000,6700,6700,6700,6700,0
20240627,170200,1126288000,6700,6700,6700,6700,0
20240627,170100,1126288000,6700,6700,6700,6700,0
20240627,170000,1126288000,6700,6700,6700,6700,3445
20240627,165900,1126288000,6700,6700,6700,6700,0
20240627,165800,1126288000,6700,6700,6700,6700,0
20240627,165700,1126288000,6700,6700,6700,6700,0
20240627,165600,1126288000,6700,6700,6700,6700,0
20240627,165500,1126288000,6700,6700,6700,6700,0
20240627,165400,1126288000,6700,6700,6700,6700,0
20240627,165300,1126288000,6700,6700,6700,6700,0
20240627,165200,1126288000,6700,6700,6700,6700,0
20240627,165100,1126288000,6700,6700,6700,6700,0
20240627,165000,1126288000,6700,6700,6700,6700,0
20240627,164900,1126288000,6700,6700,6700,6700,0
20240627,164800,1126288000,6700,6700,6700,6700,0
20240627,164700,1126288000,6700,6700,6700,6700,0
20240627,164600,1126288000,6700,6700,6700,6700,0
20240627,164500,1126288000,6700,6700,6700,6700,0
20240627,164400,1126288000,6700,6700,6700,6700,0
20240627,164300,1126288000,6700,6700,6700,6700,0
20240627,164200,1126288000,6700,6700,6700,6700,0
20240627,164100,1126288000,6700,6700,6700,6700,0
20240627,164000,1126288000,6700,6700,6700,6700,0
20240627,163900,1126288000,6700,6700,6700,6700,0
20240627,163800,1126288000,6700,6700,6700,6700,0
20240627,163700,1126288000,6700,6700,6700,6700,0
20240627,163600,1126288000,6700,6700,6700,6700,0
20240627,163500,1126288000,6700,6700,6700,6700,0
20240627,163400,1126288000,6700,6700,6700,6700,0
20240627,163300,1126288000,6700,6700,6700,6700,0
20240627,163200,1126288000,6700,6700,6700,6700,0
20240627,163100,1126288000,6700,6700,6700,6700,0
20240627,163000,1126288000,6700,6700,6700,6700,3445
20240627,162900,1126288000,6700,6700,6700,6700,0
20240627,162800,1126288000,6700,6700,6700,6700,0
20240627,162700,1126288000,6700,6700,6700,6700,0
20240627,162600,1126288000,6700,6700,6700,6700,0
20240627,162500,1126288000,6700,6700,6700,6700,0
20240627,162400,1126288000,6700,6700,6700,6700,0
20240627,162300,1126288000,6700,6700,6700,6700,0
20240627,162200,1126288000,6700,6700,6700,6700,0
20240627,162100,1126288000,6700,6700,6700,6700,0
20240627,162000,1126288000,6700,6700,6700,6700,0
20240627,161900,1126288000,6700,6700,6700,6700,0
20240627,161800,1126288000,6700,6700,6700,6700,0
20240627,161700,1126288000,6700,6700,6700,6700,0
20240627,161600,1126288000,6700,6700,6700,6700,0
20240627,161500,1126288000,6700,6700,6700,6700,0
20240627,161400,1126288000,6700,6700,6700,6700,0
20240627,161300,1126288000,6700,6700,6700,6700,0
20240627,161200,1126288000,6700,6700,6700,6700,0
20240627,161100,1126288000,6700,6700,6700,6700,0
20240627,161000,1126288000,6700,6700,6700,6700,0
20240627,160900,1126288000,6700,6700,6700,6700,0
20240627,160800,1126288000,6700,6700,6700,6700,0
20240627,160700,1126288000,6700,6700,6700,6700,0
20240627,160600,1126288000,6700,6700,6700,6700,0
20240627,160500,1126288000,6700,6700,6700,6700,0
20240627,160400,1126288000,6700,6700,6700,6700,0
20240627,160300,1126288000,6700,6700,6700,6700,0
20240627,160200,1126288000,6700,6700,6700,6700,0
20240627,160100,1126288000,6700,6700,6700,6700,0
20240627,160000,1126288000,6700,6700,6700,6700,3445
20240627,155900,1126288000,6700,6700,6700,6700,0
20240627,155800,1126288000,6700,6700,6700,6700,0
20240627,155700,1126288000,6700,6700,6700,6700,0
20240627,155600,1126288000,6700,6700,6700,6700,0
20240627,155500,1126288000,6700,6700,6700,6700,0
20240627,155400,1126288000,6700,6700,6700,6700,0
20240627,155300,1126288000,6700,6700,6700,6700,0
20240627,155200,1126288000,6700,6700,6700,6700,0
20240627,155100,1126288000,6700,6700,6700,6700,0
20240627,155000,1126288000,6700,6700,6700,6700,0
20240627,154900,1126288000,6700,6700,6700,6700,0
20240627,154800,1126288000,6700,6700,6700,6700,0
20240627,154700,1126288000,6700,6700,6700,6700,0
20240627,154600,1126288000,6700,6700,6700,6700,0
20240627,154500,1126288000,6700,6700,6700,6700,0
20240627,154400,1126288000,6700,6700,6700,6700,0
20240627,154300,1126288000,6700,6700,6700,6700,0
20240627,154200,1126288000,6700,6700,6700,6700,0
20240627,154100,1126288000,6700,6700,6700,6700,0
20240627,154000,1126288000,6700,6700,6700,6700,0
20240627,153900,1126288000,6700,6700,6700,6700,0
20240627,153800,1126288000,6700,6700,6700,6700,0
20240627,153700,1126288000,6700,6700,6700,6700,0
20240627,153600,1126288000,6700,6700,6700,6700,0
20240627,153500,1126288000,6700,6700,6700,6700,0
20240627,153400,1126288000,6700,6700,6700,6700,0
20240627,153300,1126288000,6700,6700,6700,6700,0
20240627,153200,1126288000,6700,6700,6700,6700,0
20240627,153100,1126288000,6700,6700,6700,6700,0
20240627,153000,1126288000,6700,6700,6700,6700,6890
20240627,152900,1103206500,6710,6710,6710,6710,0
20240627,152800,1103206500,6710,6710,6710,6710,0
20240627,152700,1103206500,6710,6710,6710,6710,0
20240627,152600,1103206500,6710,6710,6710,6710,0
20240627,152500,1103206500,6710,6710,6710,6710,0
20240627,152400,1103206500,6710,6710,6710,6710,0
20240627,152300,1103206500,6710,6710,6710,6710,0
20240627,152200,1103206500,6710,6710,6710,6710,0
20240627,152100,1103206500,6710,6710,6710,6710,0
20240627,152000,1103206500,6710,6710,6710,6710,0
20240627,151900,1103206500,6710,6690,6710,6690,706
20240627,151800,1098475870,6690,6690,6690,6690,1025
20240627,151700,1091618620,6690,6700,6700,6690,608
20240627,151600,1087548820,6700,6700,6700,6700,156
20240627,151500,1086503620,6700,6690,6700,6690,19
20240627,151400,1086376330,6700,6700,6700,6700,27
20240627,151300,1086195430,6690,6700,6700,6690,93
20240627,151200,1085572430,6700,6690,6700,6690,99
20240627,151100,1084910110,6690,6690,6690,6690,26
20240627,151000,1084736170,6680,6680,6690,6680,2308
20240627,150900,1069317330,6680,6690,6690,6680,176
20240627,150800,1068140060,6680,6680,6680,6680,5
20240627,150700,1068106660,6710,6700,6710,6680,410
20240627,150600,1065362620,6700,6710,6710,6700,427
20240627,150500,1062499590,6710,6710,6710,6710,2
20240627,150400,1062486170,6710,6710,6710,6710,8
20240627,150300,1062432490,6700,6690,6700,6690,106
20240627,150200,1061722790,6700,6700,6700,6700,104
20240627,150100,1061025990,6700,6700,6700,6700,126
20240627,150000,1060181790,6710,6710,6710,6710,0
20240627,145900,1060181790,6710,6710,6710,6710,28
20240627,145800,1059993910,6710,6710,6710,6710,3
20240627,145700,1059973780,6720,6720,6720,6720,0
20240627,145600,1059973780,6720,6710,6720,6700,100
20240627,145500,1059302780,6710,6710,6710,6710,2
20240627,145400,1059289360,6710,6710,6710,6710,8
20240627,145300,1059235680,6710,6710,6710,6710,25
20240627,145200,1059067930,6710,6700,6710,6690,330
20240627,145100,1056857350,6700,6700,6710,6700,102
20240627,145000,1056173930,6700,6710,6710,6700,130
20240627,144900,1055301930,6730,6730,6730,6730,0
20240627,144800,1055301930,6730,6730,6730,6730,1
20240627,144700,1055295200,6730,6730,6730,6730,67
20240627,144600,1054844290,6740,6740,6740,6740,11
20240627,144500,1054770150,6750,6700,6750,6700,7542
20240627,144400,1004035450,6700,6700,6700,6700,0
20240627,144300,1004035450,6700,6700,6700,6700,5
20240627,144200,1004001950,6700,6700,6700,6700,50
20240627,144100,1003666950,6700,6690,6700,6690,105
20240627,144000,1002963500,6700,6700,6700,6700,311
20240627,143900,1000879800,6700,6680,6700,6680,379
20240627,143800,998346270,6690,6690,6690,6690,0
20240627,143700,998346270,6690,6690,6690,6690,5
20240627,143600,998312820,6680,6680,6680,6680,0
20240627,143500,998312820,6680,6680,6690,6680,723
20240627,143400,993480960,6690,6680,6690,6680,321
20240627,143300,991336470,6690,6690,6690,6690,55
20240627,143200,990968520,6690,6690,6690,6690,0
20240627,143100,990968520,6690,6680,6690,6680,403
20240627,143000,988275450,6690,6680,6690,6680,646
20240627,142900,983959130,6680,6690,6690,6680,410
20240627,142800,981220310,6690,6690,6690,6690,0
20240627,142700,981220310,6690,6690,6690,6690,1
20240627,142600,981213620,6680,6670,6680,6670,774
20240627,142500,976048400,6680,6680,6680,6680,133
20240627,142400,975159960,6680,6680,6680,6670,570
20240627,142300,971352880,6670,6670,6670,6660,454
20240627,142200,968324820,6660,6660,6660,6660,159
20240627,142100,967265880,6680,6660,6680,6660,1043
20240627,142000,960317600,6660,6670,6670,6660,1156
20240627,141900,952610150,6670,6670,6670,6670,150
20240627,141800,951609650,6660,6670,6670,6660,136
20240627,141700,950703850,6670,6670,6680,6670,758
20240627,141600,945647060,6670,6670,6670,6660,1456
20240627,141500,935950060,6670,6670,6670,6660,4804
20240627,141400,903910500,6680,6680,6680,6680,1876
20240627,141300,891378820,6680,6690,6690,6680,82
20240627,141200,890830890,6690,6700,6700,6690,14
20240627,141100,890737160,6700,6700,6700,6700,50
20240627,141000,890402160,6680,6680,6680,6680,788
20240627,140900,885138320,6680,6700,6700,6680,504
20240627,140800,881766550,6700,6690,6700,6680,4749
20240627,140700,850009480,6700,6700,6700,6700,110
20240627,140600,849272480,6700,6710,6710,6700,326
20240627,140500,847088180,6710,6710,6710,6710,0
20240627,140400,847088180,6710,6710,6710,6710,0
20240627,140300,847088180,6710,6700,6710,6700,191
20240627,140200,845807570,6700,6700,6700,6700,71
20240627,140100,845331870,6700,6700,6700,6700,745
20240627,140000,840340370,6700,6710,6710,6700,310
20240627,135900,838263340,6710,6710,6710,6710,1
20240627,135800,838256630,6700,6710,6710,6700,208
20240627,135700,836862810,6710,6710,6710,6710,40
20240627,135600,836594410,6710,6710,6710,6710,53
20240627,135500,836238780,6710,6710,6710,6700,268
20240627,135400,834440510,6710,6710,6710,6710,78
20240627,135300,833917130,6710,6710,6710,6710,0
20240627,135200,833917130,6710,6710,6710,6710,150
20240627,135100,832910630,6710,6710,6710,6700,8
20240627,135000,832857010,6700,6710,6710,6700,120
20240627,134900,832052810,6710,6710,6710,6710,0
20240627,134800,832052810,6710,6710,6710,6710,1
20240627,134700,832046100,6710,6710,6710,6710,2
20240627,134600,832032680,6710,6710,6710,6710,33
20240627,134500,831811250,6710,6710,6710,6710,15
20240627,134400,831710600,6710,6710,6710,6710,1
20240627,134300,831703890,6710,6710,6710,6700,371
20240627,134200,829218160,6710,6710,6710,6710,300
20240627,134100,827205160,6710,6710,6710,6710,10
20240627,134000,827138060,6710,6710,6710,6700,109
20240627,133900,826407670,6710,6710,6710,6710,47
20240627,133800,826092300,6720,6720,6720,6720,0
20240627,133700,826092300,6720,6720,6720,6720,0
20240627,133600,826092300,6720,6720,6720,6720,0
20240627,133500,826092300,6720,6710,6720,6710,2
20240627,133400,826078870,6720,6720,6720,6720,1
20240627,133300,826072150,6710,6710,6710,6710,8
20240627,133200,826018470,6700,6700,6700,6700,57
20240627,133100,825636570,6700,6700,6700,6700,545
20240627,133000,821985070,6700,6700,6700,6700,102
20240627,132900,821301670,6700,6700,6700,6700,310
20240627,132800,819224670,6700,6700,6700,6700,0
20240627,132700,819224670,6700,6710,6710,6700,2000
20240627,132600,805816850,6710,6720,6720,6710,24
20240627,132500,805655800,6720,6720,6720,6720,0
20240627,132400,805655800,6720,6720,6720,6720,0
20240627,132300,805655800,6720,6730,6730,6720,101
20240627,132200,804977070,6730,6730,6730,6730,35
20240627,132100,804741520,6730,6730,6730,6730,0
20240627,132000,804741520,6730,6730,6730,6730,88
20240627,131900,804149280,6720,6720,6720,6720,12
20240627,131800,804068640,6720,6720,6720,6720,0
20240627,131700,804068640,6720,6710,6720,6710,98
20240627,131600,803410120,6720,6720,6720,6720,0
20240627,131500,803410120,6720,6720,6720,6720,5
20240627,131400,803376520,6720,6720,6720,6720,222
20240627,131300,801884680,6730,6730,6730,6730,0
20240627,131200,801884680,6730,6720,6730,6720,8
20240627,131100,801830910,6720,6720,6720,6720,0
20240627,131000,801830910,6720,6720,6720,6720,64
20240627,130900,801400830,6690,6690,6690,6690,0
20240627,130800,801400830,6690,6700,6710,6690,9192
20240627,130700,739814630,6700,6700,6700,6700,410
20240627,130600,737067630,6700,6700,6700,6700,670
20240627,130500,732578630,6700,6700,6700,6700,142
20240627,130400,731627230,6710,6710,6710,6710,282
20240627,130300,729735010,6710,6710,6710,6710,12
20240627,130200,729654490,6700,6700,6700,6700,0
20240627,130100,729654490,6700,6700,6700,6700,0
20240627,130000,729654490,6700,6700,6700,6700,0
20240627,125900,729654490,6700,6700,6700,6700,0
20240627,125800,729654490,6700,6700,6700,6700,1027
20240627,125700,722773590,6700,6710,6710,6700,113
20240627,125600,722015370,6710,6710,6710,6710,0
20240627,125500,722015370,6710,6710,6710,6710,11
20240627,125400,721941560,6700,6700,6700,6700,100
20240627,125300,721271560,6710,6710,6710,6710,10
20240627,125200,721204460,6710,6710,6710,6710,91
20240627,125100,720593850,6700,6720,6720,6700,1005
20240627,125000,713850950,6720,6720,6720,6720,301
20240627,124900,711828230,6720,6720,6720,6720,689
20240627,124800,707198150,6720,6720,6730,6720,645
20240627,124700,702863740,6730,6730,6730,6730,36
20240627,124600,702621460,6730,6730,6730,6720,304
20240627,124500,700578540,6730,6730,6730,6720,660
20240627,124400,696140510,6730,6730,6730,6730,26
20240627,124300,695965530,6730,6730,6730,6720,2299
20240627,124200,680513230,6730,6730,6730,6730,15
20240627,124100,680412280,6730,6730,6730,6730,46
20240627,124000,680102700,6730,6730,6730,6730,1
20240627,123900,680095970,6730,6720,6730,6700,1615
20240627,123800,669245360,6720,6710,6720,6710,126
20240627,123700,668399890,6710,6710,6710,6710,1
20240627,123600,668393180,6710,6710,6710,6710,1
20240627,123500,668386470,6710,6710,6710,6700,158
20240627,123400,667326890,6720,6710,6720,6710,16
20240627,123300,667219520,6710,6710,6710,6710,4
20240627,123200,667192680,6710,6710,6710,6710,284
20240627,123100,665287040,6720,6720,6720,6710,161
20240627,123000,664206120,6720,6710,6720,6710,121
20240627,122900,663394000,6710,6710,6710,6710,50
20240627,122800,663058500,6720,6710,6720,6710,90
20240627,122700,662454590,6720,6720,6720,6720,0
20240627,122600,662454590,6720,6720,6720,6720,128
20240627,122500,661594430,6720,6720,6720,6720,0
20240627,122400,661594430,6720,6730,6730,6720,124
20240627,122300,660760050,6730,6720,6730,6720,338
20240627,122200,658488680,6720,6720,6720,6720,0
20240627,122100,658488680,6720,6700,6720,6700,2121
20240627,122000,644274800,6690,6690,6690,6690,508
20240627,121900,640876280,6700,6700,6700,6690,1008
20240627,121800,634132680,6700,6700,6700,6700,100
20240627,121700,633462680,6700,6700,6700,6700,302
20240627,121600,631439280,6700,6700,6700,6700,1
20240627,121500,631432580,6700,6700,6700,6700,4
20240627,121400,631405780,6700,6700,6700,6700,10
20240627,121300,631338780,6700,6700,6700,6700,21
20240627,121200,631198080,6700,6700,6700,6700,19
20240627,121100,631070780,6700,6690,6700,6690,31
20240627,121000,630863380,6700,6690,6700,6690,20
20240627,120900,630729570,6700,6690,6700,6690,30
20240627,120800,630528770,6700,6700,6700,6700,1
20240627,120700,630522070,6700,6690,6700,6690,210
20240627,120600,629116970,6690,6700,6700,6690,208
20240627,120500,627725370,6700,6700,6700,6700,276
20240627,120400,625876170,6700,6690,6700,6690,11
20240627,120300,625802570,6700,6700,6700,6690,13
20240627,120200,625715570,6700,6700,6700,6700,300
20240627,120100,623705570,6700,6700,6700,6700,1
20240627,120000,623698870,6700,6700,6700,6700,2403
20240627,115900,607598770,6700,6700,6700,6700,5
20240627,115800,607565270,6700,6700,6700,6690,195
20240627,115700,606259740,6700,6700,6700,6700,1
20240627,115600,606253040,6690,6700,6700,6690,23
20240627,115500,606099040,6700,6690,6700,6690,7
20240627,115400,606052150,6700,6690,6700,6690,11
20240627,115300,605978550,6700,6700,6700,6690,36
20240627,115200,605737450,6700,6700,6700,6700,625
20240627,115100,601549950,6700,6690,6700,6690,572
20240627,115000,597719650,6700,6700,6700,6700,10
20240627,114900,597652650,6700,6700,6700,6700,78
20240627,114800,597130050,6700,6690,6700,6690,31
20240627,114700,596922650,6700,6690,6700,6690,178
20240627,114600,595731720,6690,6690,6690,6690,214
20240627,114500,594300060,6700,6700,6700,6700,13
20240627,114400,594212960,6700,6700,6700,6700,70
20240627,114300,593743960,6700,6700,6700,6700,60
20240627,114200,593341960,6700,6700,6700,6700,36
20240627,114100,593100760,6700,6700,6700,6700,12
20240627,114000,593020360,6700,6700,6700,6700,0
20240627,113900,593020360,6700,6700,6700,6690,221
20240627,113800,591541660,6700,6700,6700,6700,21
20240627,113700,591400960,6700,6700,6700,6690,81
20240627,113600,590858760,6690,6690,6690,6690,0
20240627,113500,590858760,6690,6690,6690,6690,161
20240627,113400,589781670,6690,6690,6690,6690,37
20240627,113300,589534140,6700,6700,6700,6700,99
20240627,113200,588870840,6700,6700,6700,6700,60
20240627,113100,588468840,6700,6700,6700,6700,333
20240627,113000,586237740,6710,6710,6710,6710,0
20240627,112900,586237740,6710,6700,6710,6690,1200
20240627,112800,578203670,6690,6700,6700,6690,6088
20240627,112700,537421000,6700,6710,6710,6700,4250
20240627,112600,508945800,6720,6720,6720,6720,0
20240627,112500,508945800,6720,6720,6720,6720,1
20240627,112400,508939080,6700,6710,6710,6700,110
20240627,112300,508202010,6720,6720,6720,6720,107
20240627,112200,507482970,6720,6720,6720,6720,83
20240627,112100,506925210,6710,6700,6710,6700,96
20240627,112000,506281210,6710,6710,6710,6700,1224
20240627,111900,498077640,6710,6710,6710,6710,195
20240627,111800,496769190,6710,6710,6710,6710,6
20240627,111700,496728930,6730,6720,6730,6700,1001
20240627,111600,490017260,6730,6720,6730,6710,1777
20240627,111500,478076950,6710,6710,6710,6710,0
20240627,111400,478076950,6710,6710,6710,6710,34
20240627,111300,477848810,6710,6710,6710,6710,355
20240627,111200,475466760,6710,6710,6710,6710,675
20240627,111100,470937510,6710,6710,6710,6700,21
20240627,111000,470796660,6710,6710,6710,6710,755
20240627,110900,465730610,6720,6720,6720,6720,20
20240627,110800,465596210,6720,6720,6720,6720,130
20240627,110700,464722610,6720,6720,6720,6720,0
20240627,110600,464722610,6720,6720,6720,6720,0
20240627,110500,464722610,6720,6710,6720,6710,565
20240627,110400,460927310,6710,6710,6710,6710,1199
20240627,110300,452882020,6710,6710,6710,6710,1005
20240627,110200,446138470,6720,6720,6720,6720,14
20240627,110100,446044390,6720,6720,6720,6720,0
20240627,110000,446044390,6720,6720,6720,6720,0
20240627,105900,446044390,6720,6720,6720,6720,2
20240627,105800,446030950,6720,6720,6720,6720,37
20240627,105700,445782310,6720,6720,6720,6720,192
20240627,105600,444492070,6720,6710,6720,6710,285
20240627,105500,442579700,6710,6720,6720,6710,282
20240627,105400,440685480,6720,6720,6720,6720,150
20240627,105300,439677480,6710,6720,6720,6710,293
20240627,105200,437711400,6710,6710,6710,6710,942
20240627,105100,431390580,6710,6710,6710,6700,4384
20240627,105000,401973950,6720,6720,6730,6720,85
20240627,104900,401402700,6720,6720,6720,6720,1810
20240627,104800,389239500,6730,6730,6730,6730,22
20240627,104700,389091440,6730,6740,6740,6730,152
20240627,104600,388067200,6730,6740,6740,6730,11
20240627,104500,387993160,6720,6740,6740,6720,251
20240627,104400,386306420,6740,6740,6740,6740,76
20240627,104300,385794180,6740,6740,6740,6720,221
20240627,104200,384308960,6720,6740,6740,6720,413
20240627,104100,381533360,6740,6730,6740,6720,531
20240627,104000,377960400,6730,6740,6740,6730,658
20240627,103900,373529070,6740,6740,6740,6740,0
20240627,103800,373529070,6740,6740,6740,6740,25
20240627,103700,373360570,6730,6730,6730,6730,1
20240627,103600,373353840,6730,6730,6730,6720,179
20240627,103500,372150720,6720,6740,6740,6720,5
20240627,103400,372117060,6730,6740,6740,6730,459
20240627,103300,369025430,6740,6730,6740,6730,1490
20240627,103200,358996860,6740,6740,6740,6740,13
20240627,103100,358909240,6730,6730,6730,6730,741
20240627,103000,353922310,6730,6730,6730,6730,2
20240627,102900,353908850,6730,6730,6730,6730,24
20240627,102800,353747330,6730,6730,6730,6730,1127
20240627,102700,346162620,6730,6730,6730,6730,10
20240627,102600,346095320,6730,6730,6730,6730,0
20240627,102500,346095320,6730,6730,6730,6730,100
20240627,102400,345422320,6730,6730,6730,6730,369
20240627,102300,342938950,6730,6730,6730,6730,0
20240627,102200,342938950,6730,6740,6740,6730,141
20240627,102100,341989520,6740,6740,6740,6740,22
20240627,102000,341841240,6730,6730,6730,6730,0
20240627,101900,341841240,6730,6740,6740,6730,20
20240627,101800,341706540,6740,6750,6750,6740,105
20240627,101700,340998790,6750,6750,6750,6750,6
20240627,101600,340958290,6750,6750,6750,6740,228
20240627,101500,339420290,6750,6730,6750,6730,893
20240627,101400,333401560,6730,6740,6740,6730,400
20240627,101300,330706560,6730,6730,6730,6730,300
20240627,101200,328687560,6740,6740,6740,6740,5
20240627,101100,328653860,6740,6730,6740,6730,24
20240627,101000,328492240,6730,6730,6730,6730,0
20240627,100900,328492240,6730,6730,6730,6730,832
20240627,100800,322892880,6730,6740,6740,6730,71
20240627,100700,322414440,6730,6740,6740,6730,468
20240627,100600,319264790,6730,6730,6740,6730,191
20240627,100500,317979350,6730,6730,6730,6730,38
20240627,100400,317723610,6740,6730,6740,6730,512
20240627,100300,314277730,6740,6740,6740,6730,296
20240627,100200,312285120,6730,6740,6750,6730,1754
20240627,100100,300476850,6740,6740,6750,6740,32
20240627,100000,300260870,6740,6740,6740,6740,19
20240627,095900,300132810,6740,6740,6740,6740,200
20240627,095800,298784810,6740,6750,6750,6740,453
20240627,095700,295729160,6750,6750,6750,6750,20
20240627,095600,295594160,6750,6750,6750,6750,2
20240627,095500,295580660,6740,6740,6740,6740,350
20240627,095400,293221660,6740,6740,6740,6740,353
20240627,095300,290842440,6740,6750,6750,6740,20
20240627,095200,290707540,6750,6740,6750,6740,1278
20240627,095100,282092780,6740,6730,6740,6730,33
20240627,095000,281870460,6730,6730,6730,6730,200
20240627,094900,280524460,6730,6730,6730,6730,165
20240627,094800,279414010,6740,6740,6740,6740,10
20240627,094700,279346610,6740,6740,6740,6740,3771
20240627,094600,253930070,6740,6740,6740,6740,50
20240627,094500,253593070,6740,6740,6740,6740,207
20240627,094400,252197890,6730,6730,6730,6730,610
20240627,094300,248092590,6730,6730,6730,6730,500
20240627,094200,244727590,6730,6730,6730,6730,341
20240627,094100,242432660,6730,6730,6750,6730,599
20240627,094000,238400790,6740,6740,6740,6730,695
20240627,093900,233720490,6740,6750,6750,6730,19
20240627,093800,233592530,6740,6740,6740,6740,127
20240627,093700,232736550,6730,6750,6750,6730,132
20240627,093600,231847700,6750,6750,6750,6740,1772
20240627,093500,219903400,6750,6750,6750,6750,253
20240627,093400,218195650,6750,6750,6750,6750,5
20240627,093300,218161900,6740,6740,6740,6740,515
20240627,093200,214690800,6740,6750,6750,6730,526
20240627,093100,211147650,6750,6740,6750,6740,196
20240627,093000,209826470,6730,6750,6750,6730,385
20240627,092900,207231520,6750,6730,6750,6720,435
20240627,092800,204308050,6720,6740,6750,6720,6297
20240627,092700,161878380,6740,6750,6760,6740,52
20240627,092600,161527490,6750,6750,6750,6750,110
20240627,092500,160784990,6740,6740,6740,6740,484
20240627,092400,157522830,6740,6740,6740,6740,359
20240627,092300,155103170,6740,6760,6760,6740,3072
20240627,092200,134368660,6760,6760,6770,6760,4
20240627,092100,134341610,6760,6770,6770,6760,1398
20240627,092000,124890320,6770,6790,6790,6770,138
20240627,091900,123955950,6790,6790,6790,6760,1549
20240627,091800,113467220,6790,6780,6790,6780,14
20240627,091700,113372220,6780,6780,6780,6780,0
20240627,091600,113372220,6780,6770,6780,6770,946
20240627,091500,106961440,6780,6790,6790,6780,1732
20240627,091400,95214860,6790,6800,6810,6790,650
20240627,091300,90796210,6810,6820,6820,6810,17
20240627,091200,90680420,6800,6830,6830,6800,700
20240627,091100,85920330,6800,6830,6830,6800,107
20240627,091000,85189730,6800,6800,6800,6800,188
20240627,090900,83911330,6800,6780,6800,6770,1097
20240627,090800,76465370,6780,6780,6780,6770,99
20240627,090700,75794360,6770,6770,6770,6760,3221
20240627,090600,53996430,6770,6780,6780,6770,1410
20240627,090500,44443730,6780,6790,6790,6780,1015
20240627,090400,37559370,6800,6800,6800,6790,1008
20240627,090300,30709900,6800,6840,6840,6800,825
20240627,090200,25098810,6810,6810,6860,6810,1781
20240627,090100,12970150,6810,6810,6860,6810,749
20240627,090000,7861900,6810,6820,6820,6810,1153