stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,185600,107860080,2545,2545,2545,2545,415
20240627,185500,107860080,2545,2545,2545,2545,0
20240627,185400,107860080,2545,2545,2545,2545,0
20240627,185300,107860080,2545,2545,2545,2545,0
20240627,185200,107860080,2545,2545,2545,2545,0
20240627,185100,107860080,2545,2545,2545,2545,0
20240627,185000,107860080,2545,2545,2545,2545,0
20240627,184900,107860080,2545,2545,2545,2545,0
20240627,184800,107860080,2545,2545,2545,2545,0
20240627,184700,107860080,2545,2545,2545,2545,0
20240627,184600,107860080,2545,2545,2545,2545,0
20240627,184500,107860080,2545,2545,2545,2545,0
20240627,184400,107860080,2545,2545,2545,2545,0
20240627,184300,107860080,2545,2545,2545,2545,0
20240627,184200,107860080,2545,2545,2545,2545,0
20240627,184100,107860080,2545,2545,2545,2545,0
20240627,184000,107860080,2545,2545,2545,2545,0
20240627,183900,107860080,2545,2545,2545,2545,0
20240627,183800,107860080,2545,2545,2545,2545,0
20240627,183700,107860080,2545,2545,2545,2545,0
20240627,183600,107860080,2545,2545,2545,2545,0
20240627,183500,107860080,2545,2545,2545,2545,0
20240627,183400,107860080,2545,2545,2545,2545,0
20240627,183300,107860080,2545,2545,2545,2545,0
20240627,183200,107860080,2545,2545,2545,2545,0
20240627,183100,107860080,2545,2545,2545,2545,0
20240627,183000,107860080,2545,2545,2545,2545,0
20240627,182900,107860080,2545,2545,2545,2545,0
20240627,182800,107860080,2545,2545,2545,2545,0
20240627,182700,107860080,2545,2545,2545,2545,0
20240627,182600,107860080,2545,2545,2545,2545,415
20240627,182500,107860080,2545,2545,2545,2545,0
20240627,182400,107860080,2545,2545,2545,2545,0
20240627,182300,107860080,2545,2545,2545,2545,0
20240627,182200,107860080,2545,2545,2545,2545,0
20240627,182100,107860080,2545,2545,2545,2545,0
20240627,182000,107860080,2545,2545,2545,2545,0
20240627,181900,107860080,2545,2545,2545,2545,0
20240627,181800,107860080,2545,2545,2545,2545,0
20240627,181700,107860080,2545,2545,2545,2545,0
20240627,181600,107860080,2545,2545,2545,2545,0
20240627,181500,107860080,2545,2545,2545,2545,0
20240627,181400,107860080,2545,2545,2545,2545,0
20240627,181300,107860080,2545,2545,2545,2545,0
20240627,181200,107860080,2545,2545,2545,2545,0
20240627,181100,107860080,2545,2545,2545,2545,0
20240627,181000,107860080,2545,2545,2545,2545,0
20240627,180900,107860080,2545,2545,2545,2545,0
20240627,180800,107860080,2545,2545,2545,2545,0
20240627,180700,107860080,2545,2545,2545,2545,0
20240627,180600,107860080,2545,2545,2545,2545,0
20240627,180500,107860080,2545,2545,2545,2545,0
20240627,180400,107860080,2545,2545,2545,2545,0
20240627,180300,107860080,2545,2545,2545,2545,0
20240627,180200,107860080,2545,2545,2545,2545,0
20240627,180100,107860080,2545,2545,2545,2545,0
20240627,180000,107860080,2545,2545,2545,2545,0
20240627,175900,107860080,2545,2545,2545,2545,0
20240627,175800,107860080,2545,2545,2545,2545,0
20240627,175700,107860080,2545,2545,2545,2545,0
20240627,175600,107860080,2545,2545,2545,2545,415
20240627,175500,107860080,2545,2545,2545,2545,0
20240627,175400,107860080,2545,2545,2545,2545,0
20240627,175300,107860080,2545,2545,2545,2545,0
20240627,175200,107860080,2545,2545,2545,2545,0
20240627,175100,107860080,2545,2545,2545,2545,0
20240627,175000,107860080,2545,2545,2545,2545,0
20240627,174900,107860080,2545,2545,2545,2545,0
20240627,174800,107860080,2545,2545,2545,2545,0
20240627,174700,107860080,2545,2545,2545,2545,0
20240627,174600,107860080,2545,2545,2545,2545,0
20240627,174500,107860080,2545,2545,2545,2545,0
20240627,174400,107860080,2545,2545,2545,2545,0
20240627,174300,107860080,2545,2545,2545,2545,0
20240627,174200,107860080,2545,2545,2545,2545,0
20240627,174100,107860080,2545,2545,2545,2545,0
20240627,174000,107860080,2545,2545,2545,2545,0
20240627,173900,107860080,2545,2545,2545,2545,0
20240627,173800,107860080,2545,2545,2545,2545,0
20240627,173700,107860080,2545,2545,2545,2545,0
20240627,173600,107860080,2545,2545,2545,2545,0
20240627,173500,107860080,2545,2545,2545,2545,0
20240627,173400,107860080,2545,2545,2545,2545,0
20240627,173300,107860080,2545,2545,2545,2545,0
20240627,173200,107860080,2545,2545,2545,2545,0
20240627,173100,107860080,2545,2545,2545,2545,0
20240627,173000,107860080,2545,2545,2545,2545,0
20240627,172900,107860080,2545,2545,2545,2545,0
20240627,172800,107860080,2545,2545,2545,2545,0
20240627,172700,107860080,2545,2545,2545,2545,0
20240627,172600,107860080,2545,2545,2545,2545,415
20240627,172500,107860080,2545,2545,2545,2545,0
20240627,172400,107860080,2545,2545,2545,2545,0
20240627,172300,107860080,2545,2545,2545,2545,0
20240627,172200,107860080,2545,2545,2545,2545,0
20240627,172100,107860080,2545,2545,2545,2545,0
20240627,172000,107860080,2545,2545,2545,2545,0
20240627,171900,107860080,2545,2545,2545,2545,0
20240627,171800,107860080,2545,2545,2545,2545,0
20240627,171700,107860080,2545,2545,2545,2545,0
20240627,171600,107860080,2545,2545,2545,2545,0
20240627,171500,107860080,2545,2545,2545,2545,0
20240627,171400,107860080,2545,2545,2545,2545,0
20240627,171300,107860080,2545,2545,2545,2545,0
20240627,171200,107860080,2545,2545,2545,2545,0
20240627,171100,107860080,2545,2545,2545,2545,0
20240627,171000,107860080,2545,2545,2545,2545,0
20240627,170900,107860080,2545,2545,2545,2545,0
20240627,170800,107860080,2545,2545,2545,2545,0
20240627,170700,107860080,2545,2545,2545,2545,0
20240627,170600,107860080,2545,2545,2545,2545,0
20240627,170500,107860080,2545,2545,2545,2545,0
20240627,170400,107860080,2545,2545,2545,2545,0
20240627,170300,107860080,2545,2545,2545,2545,0
20240627,170200,107860080,2545,2545,2545,2545,0
20240627,170100,107860080,2545,2545,2545,2545,0
20240627,170000,107860080,2545,2545,2545,2545,0
20240627,165900,107860080,2545,2545,2545,2545,0
20240627,165800,107860080,2545,2545,2545,2545,0
20240627,165700,107860080,2545,2545,2545,2545,0
20240627,165600,107860080,2545,2545,2545,2545,415
20240627,165500,107860080,2545,2545,2545,2545,0
20240627,165400,107860080,2545,2545,2545,2545,0
20240627,165300,107860080,2545,2545,2545,2545,0
20240627,165200,107860080,2545,2545,2545,2545,0
20240627,165100,107860080,2545,2545,2545,2545,0
20240627,165000,107860080,2545,2545,2545,2545,0
20240627,164900,107860080,2545,2545,2545,2545,0
20240627,164800,107860080,2545,2545,2545,2545,0
20240627,164700,107860080,2545,2545,2545,2545,0
20240627,164600,107860080,2545,2545,2545,2545,0
20240627,164500,107860080,2545,2545,2545,2545,0
20240627,164400,107860080,2545,2545,2545,2545,0
20240627,164300,107860080,2545,2545,2545,2545,0
20240627,164200,107860080,2545,2545,2545,2545,0
20240627,164100,107860080,2545,2545,2545,2545,0
20240627,164000,107860080,2545,2545,2545,2545,0
20240627,163900,107860080,2545,2545,2545,2545,0
20240627,163800,107860080,2545,2545,2545,2545,0
20240627,163700,107860080,2545,2545,2545,2545,0
20240627,163600,107860080,2545,2545,2545,2545,0
20240627,163500,107860080,2545,2545,2545,2545,0
20240627,163400,107860080,2545,2545,2545,2545,0
20240627,163300,107860080,2545,2545,2545,2545,0
20240627,163200,107860080,2545,2545,2545,2545,0
20240627,163100,107860080,2545,2545,2545,2545,0
20240627,163000,107860080,2545,2545,2545,2545,0
20240627,162900,107860080,2545,2545,2545,2545,0
20240627,162800,107860080,2545,2545,2545,2545,0
20240627,162700,107860080,2545,2545,2545,2545,0
20240627,162600,107860080,2545,2545,2545,2545,415
20240627,162500,107860080,2545,2545,2545,2545,0
20240627,162400,107860080,2545,2545,2545,2545,0
20240627,162300,107860080,2545,2545,2545,2545,0
20240627,162200,107860080,2545,2545,2545,2545,0
20240627,162100,107860080,2545,2545,2545,2545,0
20240627,162000,107860080,2545,2545,2545,2545,0
20240627,161900,107860080,2545,2545,2545,2545,0
20240627,161800,107860080,2545,2545,2545,2545,0
20240627,161700,107860080,2545,2545,2545,2545,0
20240627,161600,107860080,2545,2545,2545,2545,0
20240627,161500,107860080,2545,2545,2545,2545,0
20240627,161400,107860080,2545,2545,2545,2545,0
20240627,161300,107860080,2545,2545,2545,2545,0
20240627,161200,107860080,2545,2545,2545,2545,0
20240627,161100,107860080,2545,2545,2545,2545,0
20240627,161000,107860080,2545,2545,2545,2545,0
20240627,160900,107860080,2545,2545,2545,2545,0
20240627,160800,107860080,2545,2545,2545,2545,0
20240627,160700,107860080,2545,2545,2545,2545,0
20240627,160600,107860080,2545,2545,2545,2545,0
20240627,160500,107860080,2545,2545,2545,2545,0
20240627,160400,107860080,2545,2545,2545,2545,0
20240627,160300,107860080,2545,2545,2545,2545,0
20240627,160200,107860080,2545,2545,2545,2545,0
20240627,160100,107860080,2545,2545,2545,2545,0
20240627,160000,107860080,2545,2545,2545,2545,0
20240627,155900,107860080,2545,2545,2545,2545,0
20240627,155800,107860080,2545,2545,2545,2545,0
20240627,155700,107860080,2545,2545,2545,2545,0
20240627,155600,107860080,2545,2545,2545,2545,415
20240627,155500,107860080,2545,2545,2545,2545,0
20240627,155400,107860080,2545,2545,2545,2545,0
20240627,155300,107860080,2545,2545,2545,2545,0
20240627,155200,107860080,2545,2545,2545,2545,0
20240627,155100,107860080,2545,2545,2545,2545,0
20240627,155000,107860080,2545,2545,2545,2545,0
20240627,154900,107860080,2545,2545,2545,2545,0
20240627,154800,107860080,2545,2545,2545,2545,0
20240627,154700,107860080,2545,2545,2545,2545,0
20240627,154600,107860080,2545,2545,2545,2545,0
20240627,154500,107860080,2545,2545,2545,2545,0
20240627,154400,107860080,2545,2545,2545,2545,0
20240627,154300,107860080,2545,2545,2545,2545,0
20240627,154200,107860080,2545,2545,2545,2545,0
20240627,154100,107860080,2545,2545,2545,2545,0
20240627,154000,107860080,2545,2545,2545,2545,0
20240627,153900,107860080,2545,2545,2545,2545,0
20240627,153800,107860080,2545,2545,2545,2545,0
20240627,153700,107860080,2545,2545,2545,2545,0
20240627,153600,107860080,2545,2545,2545,2545,0
20240627,153500,107860080,2545,2545,2545,2545,0
20240627,153400,107860080,2545,2545,2545,2545,0
20240627,153300,107860080,2545,2545,2545,2545,0
20240627,153200,107860080,2545,2545,2545,2545,0
20240627,153100,107860080,2545,2545,2545,2545,0
20240627,153000,107860080,2545,2545,2545,2545,415
20240627,152900,106803905,2545,2545,2545,2545,0
20240627,152800,106803905,2545,2545,2545,2545,0
20240627,152700,106803905,2545,2545,2545,2545,0
20240627,152600,106803905,2545,2545,2545,2545,0
20240627,152500,106803905,2545,2545,2545,2545,0
20240627,152400,106803905,2545,2545,2545,2545,0
20240627,152300,106803905,2545,2545,2545,2545,0
20240627,152200,106803905,2545,2545,2545,2545,0
20240627,152100,106803905,2545,2545,2545,2545,0
20240627,152000,106803905,2545,2545,2545,2545,0
20240627,151900,106803905,2545,2545,2545,2545,0
20240627,151800,106803905,2545,2545,2545,2545,0
20240627,151700,106803905,2545,2545,2545,2545,0
20240627,151600,106803905,2545,2545,2545,2545,15
20240627,151500,106765730,2540,2550,2550,2540,299
20240627,151400,106004305,2550,2550,2550,2550,0
20240627,151300,106004305,2550,2550,2550,2550,0
20240627,151200,106004305,2550,2550,2550,2550,100
20240627,151100,105749305,2550,2550,2550,2550,0
20240627,151000,105749305,2550,2550,2550,2550,1
20240627,150900,105746755,2545,2545,2545,2545,5
20240627,150800,105734030,2550,2550,2550,2550,62
20240627,150700,105575930,2545,2545,2545,2545,1002
20240627,150600,103025840,2540,2540,2540,2540,5
20240627,150500,103013140,2540,2540,2540,2540,5
20240627,150400,103000440,2545,2545,2545,2545,0
20240627,150300,103000440,2545,2545,2545,2545,0
20240627,150200,103000440,2545,2545,2545,2545,0
20240627,150100,103000440,2545,2545,2545,2545,0
20240627,150000,103000440,2545,2545,2545,2545,0
20240627,145900,103000440,2545,2545,2545,2545,0
20240627,145800,103000440,2545,2545,2545,2545,0
20240627,145700,103000440,2545,2545,2545,2545,0
20240627,145600,103000440,2545,2545,2545,2545,0
20240627,145500,103000440,2545,2545,2545,2545,119
20240627,145400,102697585,2540,2540,2540,2540,0
20240627,145300,102697585,2540,2540,2540,2540,0
20240627,145200,102697585,2540,2540,2540,2540,1
20240627,145100,102695045,2545,2545,2545,2545,0
20240627,145000,102695045,2545,2545,2545,2545,0
20240627,144900,102695045,2545,2545,2545,2545,0
20240627,144800,102695045,2545,2545,2545,2545,0
20240627,144700,102695045,2545,2545,2545,2545,4
20240627,144600,102684865,2545,2545,2545,2545,0
20240627,144500,102684865,2545,2545,2545,2545,0
20240627,144400,102684865,2545,2545,2545,2545,0
20240627,144300,102684865,2545,2545,2545,2545,2
20240627,144200,102679775,2550,2550,2550,2550,0
20240627,144100,102679775,2550,2550,2550,2550,10
20240627,144000,102654275,2545,2545,2545,2545,44
20240627,143900,102542295,2545,2545,2545,2545,0
20240627,143800,102542295,2545,2545,2545,2545,10
20240627,143700,102516845,2555,2540,2555,2535,1431
20240627,143600,98881120,2540,2540,2540,2540,0
20240627,143500,98881120,2540,2540,2540,2540,0
20240627,143400,98881120,2540,2540,2540,2540,0
20240627,143300,98881120,2540,2540,2540,2540,0
20240627,143200,98881120,2540,2540,2540,2540,0
20240627,143100,98881120,2540,2540,2540,2540,0
20240627,143000,98881120,2540,2540,2540,2540,0
20240627,142900,98881120,2540,2540,2540,2540,0
20240627,142800,98881120,2540,2540,2540,2540,0
20240627,142700,98881120,2540,2540,2540,2540,2
20240627,142600,98876040,2535,2535,2535,2535,0
20240627,142500,98876040,2535,2535,2535,2535,0
20240627,142400,98876040,2535,2535,2535,2535,0
20240627,142300,98876040,2535,2535,2535,2535,0
20240627,142200,98876040,2535,2535,2535,2535,0
20240627,142100,98876040,2535,2535,2535,2535,0
20240627,142000,98876040,2535,2535,2535,2535,0
20240627,141900,98876040,2535,2535,2535,2535,5
20240627,141800,98863365,2535,2535,2535,2535,0
20240627,141700,98863365,2535,2535,2535,2535,0
20240627,141600,98863365,2535,2535,2535,2535,0
20240627,141500,98863365,2535,2535,2535,2535,0
20240627,141400,98863365,2535,2535,2535,2535,0
20240627,141300,98863365,2535,2535,2535,2535,0
20240627,141200,98863365,2535,2535,2535,2535,5
20240627,141100,98850690,2535,2535,2535,2535,4
20240627,141000,98840550,2540,2540,2540,2540,0
20240627,140900,98840550,2540,2540,2540,2540,4
20240627,140800,98830390,2535,2535,2535,2535,0
20240627,140700,98830390,2535,2535,2535,2535,0
20240627,140600,98830390,2535,2535,2535,2535,1
20240627,140500,98827855,2535,2535,2535,2535,2
20240627,140400,98822785,2555,2555,2555,2555,1
20240627,140300,98820230,2555,2555,2555,2555,0
20240627,140200,98820230,2555,2555,2555,2555,0
20240627,140100,98820230,2555,2555,2555,2555,0
20240627,140000,98820230,2555,2555,2555,2555,0
20240627,135900,98820230,2555,2555,2555,2555,32
20240627,135800,98738470,2550,2545,2550,2545,1500
20240627,135700,94914615,2545,2535,2545,2535,3500
20240627,135600,86009000,2535,2535,2535,2535,22
20240627,135500,85953230,2530,2530,2530,2530,13
20240627,135400,85920340,2530,2530,2530,2530,505
20240627,135300,84642690,2530,2525,2530,2525,5000
20240627,135200,72002515,2525,2525,2525,2525,10
20240627,135100,71977265,2525,2525,2525,2525,1
20240627,135000,71974740,2525,2525,2525,2525,1
20240627,134900,71972215,2520,2520,2520,2520,0
20240627,134800,71972215,2520,2520,2520,2520,0
20240627,134700,71972215,2520,2520,2520,2520,0
20240627,134600,71972215,2520,2520,2520,2520,10
20240627,134500,71947015,2520,2520,2520,2520,3
20240627,134400,71939455,2520,2520,2520,2520,0
20240627,134300,71939455,2520,2520,2520,2520,0
20240627,134200,71939455,2520,2520,2520,2520,463
20240627,134100,70772695,2525,2525,2525,2525,0
20240627,134000,70772695,2525,2525,2525,2525,0
20240627,133900,70772695,2525,2525,2525,2525,0
20240627,133800,70772695,2525,2525,2525,2525,0
20240627,133700,70772695,2525,2525,2525,2525,0
20240627,133600,70772695,2525,2525,2525,2525,0
20240627,133500,70772695,2525,2525,2525,2525,0
20240627,133400,70772695,2525,2525,2525,2525,0
20240627,133300,70772695,2525,2525,2525,2525,0
20240627,133200,70772695,2525,2520,2525,2510,121
20240627,133100,70468950,2525,2525,2525,2525,0
20240627,133000,70468950,2525,2525,2525,2525,0
20240627,132900,70468950,2525,2525,2525,2525,0
20240627,132800,70468950,2525,2525,2525,2525,0
20240627,132700,70468950,2525,2525,2525,2525,0
20240627,132600,70468950,2525,2525,2525,2525,0
20240627,132500,70468950,2525,2525,2525,2525,0
20240627,132400,70468950,2525,2525,2525,2525,0
20240627,132300,70468950,2525,2525,2525,2525,0
20240627,132200,70468950,2525,2525,2525,2525,16
20240627,132100,70428550,2525,2525,2525,2525,0
20240627,132000,70428550,2525,2525,2525,2525,0
20240627,131900,70428550,2525,2525,2525,2525,0
20240627,131800,70428550,2525,2525,2525,2525,0
20240627,131700,70428550,2525,2525,2525,2525,0
20240627,131600,70428550,2525,2525,2525,2525,0
20240627,131500,70428550,2525,2525,2525,2525,0
20240627,131400,70428550,2525,2525,2525,2525,0
20240627,131300,70428550,2525,2525,2525,2525,0
20240627,131200,70428550,2525,2525,2525,2525,0
20240627,131100,70428550,2525,2525,2525,2525,0
20240627,131000,70428550,2525,2525,2525,2525,0
20240627,130900,70428550,2525,2525,2525,2525,0
20240627,130800,70428550,2525,2525,2525,2525,0
20240627,130700,70428550,2525,2525,2525,2525,0
20240627,130600,70428550,2525,2525,2525,2525,0
20240627,130500,70428550,2525,2525,2525,2525,0
20240627,130400,70428550,2525,2525,2525,2525,0
20240627,130300,70428550,2525,2525,2525,2525,0
20240627,130200,70428550,2525,2525,2525,2525,0
20240627,130100,70428550,2525,2525,2525,2525,0
20240627,130000,70428550,2525,2525,2525,2525,0
20240627,125900,70428550,2525,2525,2525,2525,0
20240627,125800,70428550,2525,2525,2525,2525,1
20240627,125700,70426025,2525,2525,2525,2525,0
20240627,125600,70426025,2525,2525,2525,2525,1
20240627,125500,70423500,2510,2510,2510,2510,0
20240627,125400,70423500,2510,2510,2510,2510,0
20240627,125300,70423500,2510,2510,2510,2510,0
20240627,125200,70423500,2510,2510,2510,2510,0
20240627,125100,70423500,2510,2510,2510,2510,0
20240627,125000,70423500,2510,2510,2510,2510,0
20240627,124900,70423500,2510,2510,2510,2510,0
20240627,124800,70423500,2510,2510,2510,2510,0
20240627,124700,70423500,2510,2510,2510,2510,0
20240627,124600,70423500,2510,2510,2510,2510,0
20240627,124500,70423500,2510,2510,2510,2510,0
20240627,124400,70423500,2510,2510,2510,2510,0
20240627,124300,70423500,2510,2510,2510,2510,0
20240627,124200,70423500,2510,2510,2510,2510,0
20240627,124100,70423500,2510,2510,2510,2510,0
20240627,124000,70423500,2510,2510,2510,2510,0
20240627,123900,70423500,2510,2510,2510,2510,0
20240627,123800,70423500,2510,2510,2510,2510,0
20240627,123700,70423500,2510,2510,2510,2510,0
20240627,123600,70423500,2510,2510,2510,2510,0
20240627,123500,70423500,2510,2510,2510,2510,0
20240627,123400,70423500,2510,2510,2510,2510,0
20240627,123300,70423500,2510,2515,2515,2510,311
20240627,123200,69641835,2530,2530,2530,2530,0
20240627,123100,69641835,2530,2530,2530,2530,1
20240627,123000,69639305,2515,2515,2515,2515,0
20240627,122900,69639305,2515,2530,2530,2515,106
20240627,122800,69371880,2530,2530,2530,2530,0
20240627,122700,69371880,2530,2530,2530,2530,1
20240627,122600,69369350,2530,2530,2530,2530,0
20240627,122500,69369350,2530,2530,2530,2530,0
20240627,122400,69369350,2530,2525,2530,2525,450
20240627,122300,68233090,2525,2525,2525,2525,0
20240627,122200,68233090,2525,2525,2525,2525,50
20240627,122100,68106840,2525,2525,2525,2525,0
20240627,122000,68106840,2525,2525,2525,2525,0
20240627,121900,68106840,2525,2525,2525,2525,0
20240627,121800,68106840,2525,2525,2525,2525,0
20240627,121700,68106840,2525,2525,2525,2525,0
20240627,121600,68106840,2525,2525,2525,2525,0
20240627,121500,68106840,2525,2525,2525,2525,0
20240627,121400,68106840,2525,2525,2525,2525,0
20240627,121300,68106840,2525,2525,2525,2525,198
20240627,121200,67606890,2525,2525,2525,2525,1
20240627,121100,67604365,2525,2525,2525,2525,0
20240627,121000,67604365,2525,2525,2525,2525,0
20240627,120900,67604365,2525,2525,2525,2525,0
20240627,120800,67604365,2525,2525,2525,2525,0
20240627,120700,67604365,2525,2525,2525,2525,2
20240627,120600,67599315,2525,2525,2525,2525,0
20240627,120500,67599315,2525,2525,2525,2525,0
20240627,120400,67599315,2525,2525,2525,2525,100
20240627,120300,67346815,2530,2525,2530,2525,101
20240627,120200,67091785,2530,2530,2530,2530,0
20240627,120100,67091785,2530,2530,2530,2530,10
20240627,120000,67066485,2530,2520,2530,2520,705
20240627,115900,65286855,2520,2520,2520,2520,0
20240627,115800,65286855,2520,2520,2520,2520,6
20240627,115700,65271735,2515,2515,2515,2515,359
20240627,115600,64368850,2525,2525,2525,2525,0
20240627,115500,64368850,2525,2525,2525,2525,0
20240627,115400,64368850,2525,2525,2525,2525,0
20240627,115300,64368850,2525,2525,2525,2525,0
20240627,115200,64368850,2525,2525,2525,2525,0
20240627,115100,64368850,2525,2525,2525,2525,0
20240627,115000,64368850,2525,2525,2525,2525,0
20240627,114900,64368850,2525,2525,2525,2525,0
20240627,114800,64368850,2525,2525,2525,2525,17
20240627,114700,64325925,2515,2515,2515,2515,26
20240627,114600,64260535,2525,2525,2525,2525,0
20240627,114500,64260535,2525,2525,2525,2525,0
20240627,114400,64260535,2525,2515,2525,2515,66
20240627,114300,64094505,2525,2525,2525,2525,0
20240627,114200,64094505,2525,2525,2525,2525,0
20240627,114100,64094505,2525,2525,2525,2525,35
20240627,114000,64006130,2525,2525,2525,2525,0
20240627,113900,64006130,2525,2525,2525,2525,0
20240627,113800,64006130,2525,2525,2525,2525,0
20240627,113700,64006130,2525,2525,2525,2525,0
20240627,113600,64006130,2525,2525,2525,2525,5
20240627,113500,63993505,2525,2525,2525,2525,50
20240627,113400,63867255,2525,2525,2525,2525,0
20240627,113300,63867255,2525,2525,2525,2525,0
20240627,113200,63867255,2525,2525,2525,2525,0
20240627,113100,63867255,2525,2525,2525,2525,0
20240627,113000,63867255,2525,2525,2525,2525,0
20240627,112900,63867255,2525,2525,2525,2525,1
20240627,112800,63864730,2515,2515,2515,2515,0
20240627,112700,63864730,2515,2515,2515,2515,1
20240627,112600,63862215,2525,2525,2525,2525,450
20240627,112500,62725965,2525,2525,2525,2525,0
20240627,112400,62725965,2525,2525,2525,2525,0
20240627,112300,62725965,2525,2520,2525,2520,11
20240627,112200,62698240,2510,2510,2510,2510,0
20240627,112100,62698240,2510,2510,2510,2510,953
20240627,112000,60306210,2515,2515,2515,2515,47
20240627,111900,60188005,2515,2515,2515,2515,0
20240627,111800,60188005,2515,2515,2515,2515,30
20240627,111700,60112555,2520,2520,2520,2520,0
20240627,111600,60112555,2520,2520,2520,2520,2
20240627,111500,60107515,2520,2520,2520,2520,0
20240627,111400,60107515,2520,2520,2520,2520,3
20240627,111300,60099955,2520,2520,2520,2520,0
20240627,111200,60099955,2520,2520,2520,2520,0
20240627,111100,60099955,2520,2520,2520,2520,37
20240627,111000,60006715,2525,2525,2525,2525,0
20240627,110900,60006715,2525,2525,2525,2525,0
20240627,110800,60006715,2525,2525,2525,2525,0
20240627,110700,60006715,2525,2525,2525,2525,1
20240627,110600,60004190,2520,2520,2520,2520,0
20240627,110500,60004190,2520,2520,2520,2520,0
20240627,110400,60004190,2520,2525,2525,2520,105
20240627,110300,59739090,2525,2525,2525,2525,0
20240627,110200,59739090,2525,2525,2525,2525,4
20240627,110100,59728990,2520,2520,2520,2520,100
20240627,110000,59476990,2525,2525,2525,2525,0
20240627,105900,59476990,2525,2520,2525,2520,2
20240627,105800,59471945,2525,2525,2525,2525,0
20240627,105700,59471945,2525,2525,2525,2525,0
20240627,105600,59471945,2525,2525,2525,2525,0
20240627,105500,59471945,2525,2525,2525,2525,0
20240627,105400,59471945,2525,2525,2525,2525,1
20240627,105300,59469420,2515,2515,2515,2515,150
20240627,105200,59092170,2525,2525,2525,2525,0
20240627,105100,59092170,2525,2525,2525,2525,0
20240627,105000,59092170,2525,2525,2525,2525,0
20240627,104900,59092170,2525,2525,2525,2525,300
20240627,104800,58334670,2520,2520,2520,2520,1
20240627,104700,58332150,2515,2520,2520,2515,19
20240627,104600,58284320,2520,2520,2520,2520,0
20240627,104500,58284320,2520,2520,2520,2520,0
20240627,104400,58284320,2520,2520,2520,2520,0
20240627,104300,58284320,2520,2520,2520,2520,0
20240627,104200,58284320,2520,2520,2520,2520,0
20240627,104100,58284320,2520,2520,2520,2520,44
20240627,104000,58173440,2530,2530,2530,2530,1
20240627,103900,58170910,2530,2530,2530,2530,6
20240627,103800,58155730,2530,2530,2530,2530,1
20240627,103700,58153200,2525,2525,2525,2525,1
20240627,103600,58150675,2530,2530,2530,2530,1
20240627,103500,58148145,2520,2520,2520,2520,0
20240627,103400,58148145,2520,2520,2520,2520,0
20240627,103300,58148145,2520,2520,2520,2520,0
20240627,103200,58148145,2520,2520,2520,2520,1
20240627,103100,58145625,2530,2530,2530,2530,1
20240627,103000,58143095,2530,2530,2530,2530,1
20240627,102900,58140565,2515,2515,2515,2515,150
20240627,102800,57763315,2530,2520,2530,2510,540
20240627,102700,56402370,2520,2520,2520,2520,1
20240627,102600,56399850,2520,2515,2520,2515,15
20240627,102500,56362120,2515,2505,2515,2505,1403
20240627,102400,52842200,2505,2505,2505,2505,1
20240627,102300,52839695,2505,2505,2505,2505,1
20240627,102200,52837190,2505,2505,2505,2505,0
20240627,102100,52837190,2505,2505,2505,2505,0
20240627,102000,52837190,2505,2505,2505,2505,1
20240627,101900,52834685,2500,2500,2500,2500,212
20240627,101800,52304685,2500,2500,2500,2500,38
20240627,101700,52209685,2490,2490,2490,2490,0
20240627,101600,52209685,2490,2490,2490,2490,0
20240627,101500,52209685,2490,2500,2500,2490,3319
20240627,101400,43941005,2510,2510,2510,2510,0
20240627,101300,43941005,2510,2510,2510,2510,0
20240627,101200,43941005,2510,2510,2510,2510,0
20240627,101100,43941005,2510,2510,2510,2510,1
20240627,101000,43938495,2510,2510,2510,2510,0
20240627,100900,43938495,2510,2505,2510,2505,5
20240627,100800,43925950,2505,2505,2505,2505,0
20240627,100700,43925950,2505,2505,2505,2505,1
20240627,100600,43923445,2510,2495,2510,2495,2
20240627,100500,43918440,2495,2505,2505,2495,2099
20240627,100400,38674790,2510,2510,2510,2510,0
20240627,100300,38674790,2510,2510,2510,2510,283
20240627,100200,37964460,2510,2510,2510,2510,0
20240627,100100,37964460,2510,2510,2510,2510,0
20240627,100000,37964460,2510,2510,2510,2510,0
20240627,095900,37964460,2510,2510,2510,2510,0
20240627,095800,37964460,2510,2510,2510,2510,0
20240627,095700,37964460,2510,2510,2510,2510,0
20240627,095600,37964460,2510,2510,2510,2510,0
20240627,095500,37964460,2510,2510,2510,2510,0
20240627,095400,37964460,2510,2510,2510,2510,0
20240627,095300,37964460,2510,2510,2510,2510,0
20240627,095200,37964460,2510,2510,2510,2510,1
20240627,095100,37961950,2510,2510,2510,2510,1
20240627,095000,37959440,2510,2510,2510,2510,0
20240627,094900,37959440,2510,2510,2510,2510,0
20240627,094800,37959440,2510,2510,2510,2510,4
20240627,094700,37949400,2510,2510,2510,2510,1
20240627,094600,37946890,2510,2510,2510,2510,25
20240627,094500,37884140,2510,2510,2510,2505,470
20240627,094400,36706770,2505,2505,2505,2505,40
20240627,094300,36606570,2505,2505,2505,2505,0
20240627,094200,36606570,2505,2505,2505,2505,110
20240627,094100,36331020,2500,2500,2500,2500,0
20240627,094000,36331020,2500,2500,2500,2500,0
20240627,093900,36331020,2500,2505,2505,2500,19
20240627,093800,36283515,2505,2505,2505,2505,282
20240627,093700,35577105,2505,2510,2510,2505,20
20240627,093600,35526955,2510,2500,2510,2500,1043
20240627,093500,32919015,2500,2500,2500,2500,1
20240627,093400,32916515,2495,2495,2495,2495,0
20240627,093300,32916515,2495,2500,2500,2495,500
20240627,093200,31668135,2500,2500,2500,2500,0
20240627,093100,31668135,2500,2515,2515,2500,6258
20240627,093000,16012920,2535,2535,2535,2535,0
20240627,092900,16012920,2535,2520,2535,2520,205
20240627,092800,15496245,2545,2545,2545,2545,0
20240627,092700,15496245,2545,2545,2545,2545,0
20240627,092600,15496245,2545,2545,2545,2545,0
20240627,092500,15496245,2545,2545,2545,2545,0
20240627,092400,15496245,2545,2545,2545,2545,0
20240627,092300,15496245,2545,2545,2545,2545,0
20240627,092200,15496245,2545,2545,2545,2545,0
20240627,092100,15496245,2545,2545,2545,2545,0
20240627,092000,15496245,2545,2545,2545,2545,5
20240627,091900,15483520,2545,2525,2545,2525,316
20240627,091800,14684015,2510,2530,2530,2510,2520
20240627,091700,8346860,2530,2530,2530,2530,7
20240627,091600,8329150,2530,2530,2530,2530,0
20240627,091500,8329150,2530,2530,2530,2530,1
20240627,091400,8326620,2530,2530,2530,2530,222
20240627,091300,7764960,2530,2530,2530,2530,0
20240627,091200,7764960,2530,2530,2530,2530,3
20240627,091100,7757370,2545,2545,2545,2545,0
20240627,091000,7757370,2545,2545,2545,2545,10
20240627,090900,7731920,2545,2545,2545,2545,0
20240627,090800,7731920,2545,2545,2545,2545,0
20240627,090700,7731920,2545,2545,2545,2545,2744
20240627,090600,748440,2525,2525,2525,2525,1
20240627,090500,745915,2545,2545,2545,2545,0
20240627,090400,745915,2545,2545,2545,2545,0
20240627,090300,745915,2545,2545,2545,2545,0
20240627,090200,745915,2545,2540,2545,2540,20
20240627,090100,695040,2525,2530,2530,2525,240
20240627,090000,88900,2540,2540,2540,2540,35