stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,193100,266984005,3000,3000,3000,3000,11485
20240613,193000,266984005,3000,3000,3000,3000,0
20240613,192900,266984005,3000,3000,3000,3000,0
20240613,192800,266984005,3000,3000,3000,3000,0
20240613,192700,266984005,3000,3000,3000,3000,0
20240613,192600,266984005,3000,3000,3000,3000,0
20240613,192500,266984005,3000,3000,3000,3000,0
20240613,192400,266984005,3000,3000,3000,3000,0
20240613,192300,266984005,3000,3000,3000,3000,0
20240613,192200,266984005,3000,3000,3000,3000,0
20240613,192100,266984005,3000,3000,3000,3000,0
20240613,192000,266984005,3000,3000,3000,3000,0
20240613,191900,266984005,3000,3000,3000,3000,0
20240613,191800,266984005,3000,3000,3000,3000,0
20240613,191700,266984005,3000,3000,3000,3000,0
20240613,191600,266984005,3000,3000,3000,3000,0
20240613,191500,266984005,3000,3000,3000,3000,0
20240613,191400,266984005,3000,3000,3000,3000,0
20240613,191300,266984005,3000,3000,3000,3000,0
20240613,191200,266984005,3000,3000,3000,3000,0
20240613,191100,266984005,3000,3000,3000,3000,0
20240613,191000,266984005,3000,3000,3000,3000,0
20240613,190900,266984005,3000,3000,3000,3000,0
20240613,190800,266984005,3000,3000,3000,3000,0
20240613,190700,266984005,3000,3000,3000,3000,0
20240613,190600,266984005,3000,3000,3000,3000,0
20240613,190500,266984005,3000,3000,3000,3000,0
20240613,190400,266984005,3000,3000,3000,3000,0
20240613,190300,266984005,3000,3000,3000,3000,0
20240613,190200,266984005,3000,3000,3000,3000,0
20240613,190100,266984005,3000,3000,3000,3000,11485
20240613,190000,266984005,3000,3000,3000,3000,0
20240613,185900,266984005,3000,3000,3000,3000,0
20240613,185800,266984005,3000,3000,3000,3000,0
20240613,185700,266984005,3000,3000,3000,3000,0
20240613,185600,266984005,3000,3000,3000,3000,0
20240613,185500,266984005,3000,3000,3000,3000,0
20240613,185400,266984005,3000,3000,3000,3000,0
20240613,185300,266984005,3000,3000,3000,3000,0
20240613,185200,266984005,3000,3000,3000,3000,0
20240613,185100,266984005,3000,3000,3000,3000,0
20240613,185000,266984005,3000,3000,3000,3000,0
20240613,184900,266984005,3000,3000,3000,3000,0
20240613,184800,266984005,3000,3000,3000,3000,0
20240613,184700,266984005,3000,3000,3000,3000,0
20240613,184600,266984005,3000,3000,3000,3000,0
20240613,184500,266984005,3000,3000,3000,3000,0
20240613,184400,266984005,3000,3000,3000,3000,0
20240613,184300,266984005,3000,3000,3000,3000,0
20240613,184200,266984005,3000,3000,3000,3000,0
20240613,184100,266984005,3000,3000,3000,3000,0
20240613,184000,266984005,3000,3000,3000,3000,0
20240613,183900,266984005,3000,3000,3000,3000,0
20240613,183800,266984005,3000,3000,3000,3000,0
20240613,183700,266984005,3000,3000,3000,3000,0
20240613,183600,266984005,3000,3000,3000,3000,0
20240613,183500,266984005,3000,3000,3000,3000,0
20240613,183400,266984005,3000,3000,3000,3000,0
20240613,183300,266984005,3000,3000,3000,3000,0
20240613,183200,266984005,3000,3000,3000,3000,0
20240613,183100,266984005,3000,3000,3000,3000,11485
20240613,183000,266984005,3000,3000,3000,3000,0
20240613,182900,266984005,3000,3000,3000,3000,0
20240613,182800,266984005,3000,3000,3000,3000,0
20240613,182700,266984005,3000,3000,3000,3000,0
20240613,182600,266984005,3000,3000,3000,3000,0
20240613,182500,266984005,3000,3000,3000,3000,0
20240613,182400,266984005,3000,3000,3000,3000,0
20240613,182300,266984005,3000,3000,3000,3000,0
20240613,182200,266984005,3000,3000,3000,3000,0
20240613,182100,266984005,3000,3000,3000,3000,0
20240613,182000,266984005,3000,3000,3000,3000,0
20240613,181900,266984005,3000,3000,3000,3000,0
20240613,181800,266984005,3000,3000,3000,3000,0
20240613,181700,266984005,3000,3000,3000,3000,0
20240613,181600,266984005,3000,3000,3000,3000,0
20240613,181500,266984005,3000,3000,3000,3000,0
20240613,181400,266984005,3000,3000,3000,3000,0
20240613,181300,266984005,3000,3000,3000,3000,0
20240613,181200,266984005,3000,3000,3000,3000,0
20240613,181100,266984005,3000,3000,3000,3000,0
20240613,181000,266984005,3000,3000,3000,3000,0
20240613,180900,266984005,3000,3000,3000,3000,0
20240613,180800,266984005,3000,3000,3000,3000,0
20240613,180700,266984005,3000,3000,3000,3000,0
20240613,180600,266984005,3000,3000,3000,3000,0
20240613,180500,266984005,3000,3000,3000,3000,0
20240613,180400,266984005,3000,3000,3000,3000,0
20240613,180300,266984005,3000,3000,3000,3000,0
20240613,180200,266984005,3000,3000,3000,3000,0
20240613,180100,266984005,3000,3000,3000,3000,11485
20240613,180000,266984005,3000,3000,3000,3000,0
20240613,175900,266984005,3000,3000,3000,3000,0
20240613,175800,266984005,3000,3000,3000,3000,0
20240613,175700,266984005,3000,3000,3000,3000,0
20240613,175600,266984005,3000,3000,3000,3000,0
20240613,175500,266984005,3000,3000,3000,3000,0
20240613,175400,266984005,3000,3000,3000,3000,0
20240613,175300,266984005,3000,3000,3000,3000,0
20240613,175200,266984005,3000,3000,3000,3000,0
20240613,175100,266984005,3000,3000,3000,3000,0
20240613,175000,266984005,3000,3000,3000,3000,0
20240613,174900,266984005,3000,3000,3000,3000,0
20240613,174800,266984005,3000,3000,3000,3000,0
20240613,174700,266984005,3000,3000,3000,3000,0
20240613,174600,266984005,3000,3000,3000,3000,0
20240613,174500,266984005,3000,3000,3000,3000,0
20240613,174400,266984005,3000,3000,3000,3000,0
20240613,174300,266984005,3000,3000,3000,3000,0
20240613,174200,266984005,3000,3000,3000,3000,0
20240613,174100,266984005,3000,3000,3000,3000,0
20240613,174000,266984005,3000,3000,3000,3000,0
20240613,173900,266984005,3000,3000,3000,3000,0
20240613,173800,266984005,3000,3000,3000,3000,0
20240613,173700,266984005,3000,3000,3000,3000,0
20240613,173600,266984005,3000,3000,3000,3000,0
20240613,173500,266984005,3000,3000,3000,3000,0
20240613,173400,266984005,3000,3000,3000,3000,0
20240613,173300,266984005,3000,3000,3000,3000,0
20240613,173200,266984005,3000,3000,3000,3000,0
20240613,173100,266984005,3000,3000,3000,3000,11485
20240613,173000,266984005,3000,3000,3000,3000,0
20240613,172900,266984005,3000,3000,3000,3000,0
20240613,172800,266984005,3000,3000,3000,3000,0
20240613,172700,266984005,3000,3000,3000,3000,0
20240613,172600,266984005,3000,3000,3000,3000,0
20240613,172500,266984005,3000,3000,3000,3000,0
20240613,172400,266984005,3000,3000,3000,3000,0
20240613,172300,266984005,3000,3000,3000,3000,0
20240613,172200,266984005,3000,3000,3000,3000,0
20240613,172100,266984005,3000,3000,3000,3000,0
20240613,172000,266984005,3000,3000,3000,3000,0
20240613,171900,266984005,3000,3000,3000,3000,0
20240613,171800,266984005,3000,3000,3000,3000,0
20240613,171700,266984005,3000,3000,3000,3000,0
20240613,171600,266984005,3000,3000,3000,3000,0
20240613,171500,266984005,3000,3000,3000,3000,0
20240613,171400,266984005,3000,3000,3000,3000,0
20240613,171300,266984005,3000,3000,3000,3000,0
20240613,171200,266984005,3000,3000,3000,3000,0
20240613,171100,266984005,3000,3000,3000,3000,0
20240613,171000,266984005,3000,3000,3000,3000,0
20240613,170900,266984005,3000,3000,3000,3000,0
20240613,170800,266984005,3000,3000,3000,3000,0
20240613,170700,266984005,3000,3000,3000,3000,0
20240613,170600,266984005,3000,3000,3000,3000,0
20240613,170500,266984005,3000,3000,3000,3000,0
20240613,170400,266984005,3000,3000,3000,3000,0
20240613,170300,266984005,3000,3000,3000,3000,0
20240613,170200,266984005,3000,3000,3000,3000,0
20240613,170100,266984005,3000,3000,3000,3000,11485
20240613,170000,266984005,3000,3000,3000,3000,0
20240613,165900,266984005,3000,3000,3000,3000,0
20240613,165800,266984005,3000,3000,3000,3000,0
20240613,165700,266984005,3000,3000,3000,3000,0
20240613,165600,266984005,3000,3000,3000,3000,0
20240613,165500,266984005,3000,3000,3000,3000,0
20240613,165400,266984005,3000,3000,3000,3000,0
20240613,165300,266984005,3000,3000,3000,3000,0
20240613,165200,266984005,3000,3000,3000,3000,0
20240613,165100,266984005,3000,3000,3000,3000,0
20240613,165000,266984005,3000,3000,3000,3000,0
20240613,164900,266984005,3000,3000,3000,3000,0
20240613,164800,266984005,3000,3000,3000,3000,0
20240613,164700,266984005,3000,3000,3000,3000,0
20240613,164600,266984005,3000,3000,3000,3000,0
20240613,164500,266984005,3000,3000,3000,3000,0
20240613,164400,266984005,3000,3000,3000,3000,0
20240613,164300,266984005,3000,3000,3000,3000,0
20240613,164200,266984005,3000,3000,3000,3000,0
20240613,164100,266984005,3000,3000,3000,3000,0
20240613,164000,266984005,3000,3000,3000,3000,0
20240613,163900,266984005,3000,3000,3000,3000,0
20240613,163800,266984005,3000,3000,3000,3000,0
20240613,163700,266984005,3000,3000,3000,3000,0
20240613,163600,266984005,3000,3000,3000,3000,0
20240613,163500,266984005,3000,3000,3000,3000,0
20240613,163400,266984005,3000,3000,3000,3000,0
20240613,163300,266984005,3000,3000,3000,3000,0
20240613,163200,266984005,3000,3000,3000,3000,0
20240613,163100,266984005,3000,3000,3000,3000,11485
20240613,163000,266984005,3000,3000,3000,3000,0
20240613,162900,266984005,3000,3000,3000,3000,0
20240613,162800,266984005,3000,3000,3000,3000,0
20240613,162700,266984005,3000,3000,3000,3000,0
20240613,162600,266984005,3000,3000,3000,3000,0
20240613,162500,266984005,3000,3000,3000,3000,0
20240613,162400,266984005,3000,3000,3000,3000,0
20240613,162300,266984005,3000,3000,3000,3000,0
20240613,162200,266984005,3000,3000,3000,3000,0
20240613,162100,266984005,3000,3000,3000,3000,0
20240613,162000,266984005,3000,3000,3000,3000,0
20240613,161900,266984005,3000,3000,3000,3000,0
20240613,161800,266984005,3000,3000,3000,3000,0
20240613,161700,266984005,3000,3000,3000,3000,0
20240613,161600,266984005,3000,3000,3000,3000,0
20240613,161500,266984005,3000,3000,3000,3000,0
20240613,161400,266984005,3000,3000,3000,3000,0
20240613,161300,266984005,3000,3000,3000,3000,0
20240613,161200,266984005,3000,3000,3000,3000,0
20240613,161100,266984005,3000,3000,3000,3000,0
20240613,161000,266984005,3000,3000,3000,3000,0
20240613,160900,266984005,3000,3000,3000,3000,0
20240613,160800,266984005,3000,3000,3000,3000,0
20240613,160700,266984005,3000,3000,3000,3000,0
20240613,160600,266984005,3000,3000,3000,3000,0
20240613,160500,266984005,3000,3000,3000,3000,0
20240613,160400,266984005,3000,3000,3000,3000,0
20240613,160300,266984005,3000,3000,3000,3000,0
20240613,160200,266984005,3000,3000,3000,3000,0
20240613,160100,266984005,3000,3000,3000,3000,11485
20240613,160000,266984005,3000,3000,3000,3000,0
20240613,155900,266984005,3000,3000,3000,3000,0
20240613,155800,266984005,3000,3000,3000,3000,0
20240613,155700,266984005,3000,3000,3000,3000,0
20240613,155600,266984005,3000,3000,3000,3000,0
20240613,155500,266984005,3000,3000,3000,3000,0
20240613,155400,266984005,3000,3000,3000,3000,0
20240613,155300,266984005,3000,3000,3000,3000,0
20240613,155200,266984005,3000,3000,3000,3000,0
20240613,155100,266984005,3000,3000,3000,3000,0
20240613,155000,266984005,3000,3000,3000,3000,0
20240613,154900,266984005,3000,3000,3000,3000,0
20240613,154800,266984005,3000,3000,3000,3000,0
20240613,154700,266984005,3000,3000,3000,3000,0
20240613,154600,266984005,3000,3000,3000,3000,0
20240613,154500,266984005,3000,3000,3000,3000,0
20240613,154400,266984005,3000,3000,3000,3000,0
20240613,154300,266984005,3000,3000,3000,3000,0
20240613,154200,266984005,3000,3000,3000,3000,0
20240613,154100,266984005,3000,3000,3000,3000,0
20240613,154000,266984005,3000,3000,3000,3000,0
20240613,153900,266984005,3000,3000,3000,3000,0
20240613,153800,266984005,3000,3000,3000,3000,0
20240613,153700,266984005,3000,3000,3000,3000,0
20240613,153600,266984005,3000,3000,3000,3000,0
20240613,153500,266984005,3000,3000,3000,3000,0
20240613,153400,266984005,3000,3000,3000,3000,0
20240613,153300,266984005,3000,3000,3000,3000,0
20240613,153200,266984005,3000,3000,3000,3000,0
20240613,153100,266984005,3000,3000,3000,3000,11485
20240613,153000,266984005,3000,3000,3000,3000,11485
20240613,152900,232529005,2995,2995,2995,2995,0
20240613,152800,232529005,2995,2995,2995,2995,0
20240613,152700,232529005,2995,2995,2995,2995,0
20240613,152600,232529005,2995,2995,2995,2995,0
20240613,152500,232529005,2995,2995,2995,2995,0
20240613,152400,232529005,2995,2995,2995,2995,0
20240613,152300,232529005,2995,2995,2995,2995,0
20240613,152200,232529005,2995,2995,2995,2995,0
20240613,152100,232529005,2995,2995,2995,2995,0
20240613,152000,232529005,2995,2995,2995,2995,0
20240613,151900,232529005,2995,2945,2995,2945,20495
20240613,151800,171550135,2945,2945,2945,2945,2
20240613,151700,171544245,2945,2945,2945,2945,7
20240613,151600,171523630,2945,2935,2945,2935,53
20240613,151500,171368035,2935,2935,2935,2935,35
20240613,151400,171265310,2945,2945,2945,2945,3
20240613,151300,171256475,2945,2945,2945,2945,0
20240613,151200,171256475,2945,2945,2945,2945,2
20240613,151100,171250585,2945,2945,2945,2945,1
20240613,151000,171247640,2945,2945,2945,2940,39
20240613,150900,171132900,2940,2945,2945,2940,45
20240613,150800,171000475,2945,2945,2945,2945,0
20240613,150700,171000475,2945,2945,2945,2945,0
20240613,150600,171000475,2945,2945,2945,2945,3
20240613,150500,170991640,2945,2950,2950,2930,302
20240613,150400,170106745,2950,2930,2950,2930,5
20240613,150300,170092075,2950,2940,2950,2935,1939
20240613,150200,164399490,2945,2945,2945,2940,21
20240613,150100,164337650,2950,2950,2950,2950,2
20240613,150000,164331750,2950,2950,2950,2950,2
20240613,145900,164325850,2950,2950,2950,2950,4
20240613,145800,164314050,2950,2950,2950,2950,4
20240613,145700,164302250,2950,2950,2950,2950,6
20240613,145600,164284550,2950,2950,2950,2950,3
20240613,145500,164275700,2950,2950,2950,2950,5
20240613,145400,164260950,2950,2940,2950,2940,53
20240613,145300,164105095,2950,2950,2950,2950,0
20240613,145200,164105095,2950,2950,2950,2950,0
20240613,145100,164105095,2950,2950,2950,2950,0
20240613,145000,164105095,2950,2950,2950,2950,0
20240613,144900,164105095,2950,2940,2950,2940,34
20240613,144800,164004805,2940,2940,2950,2940,1104
20240613,144700,160756500,2940,2940,2940,2940,333
20240613,144600,159777480,2950,2940,2950,2935,1111
20240613,144500,156514915,2950,2950,2950,2950,0
20240613,144400,156514915,2950,2950,2950,2950,0
20240613,144300,156514915,2950,2950,2950,2950,0
20240613,144200,156514915,2950,2950,2950,2950,0
20240613,144100,156514915,2950,2950,2950,2950,0
20240613,144000,156514915,2950,2950,2950,2950,0
20240613,143900,156514915,2950,2950,2950,2950,0
20240613,143800,156514915,2950,2950,2950,2950,0
20240613,143700,156514915,2950,2950,2950,2950,0
20240613,143600,156514915,2950,2950,2950,2950,0
20240613,143500,156514915,2950,2950,2950,2950,0
20240613,143400,156514915,2950,2950,2950,2950,0
20240613,143300,156514915,2950,2950,2950,2950,1
20240613,143200,156511965,2940,2940,2940,2940,20
20240613,143100,156453165,2950,2940,2950,2940,6
20240613,143000,156435510,2950,2950,2950,2950,0
20240613,142900,156435510,2950,2950,2950,2950,0
20240613,142800,156435510,2950,2945,2950,2945,115
20240613,142700,156096310,2950,2945,2950,2945,211
20240613,142600,155474360,2950,2950,2950,2950,0
20240613,142500,155474360,2950,2950,2950,2950,0
20240613,142400,155474360,2950,2950,2950,2950,0
20240613,142300,155474360,2950,2950,2950,2950,0
20240613,142200,155474360,2950,2950,2950,2950,0
20240613,142100,155474360,2950,2950,2950,2950,0
20240613,142000,155474360,2950,2950,2950,2950,0
20240613,141900,155474360,2950,2950,2950,2950,0
20240613,141800,155474360,2950,2950,2950,2950,100
20240613,141700,155179360,2945,2945,2945,2945,50
20240613,141600,155032110,2950,2950,2950,2950,0
20240613,141500,155032110,2950,2950,2950,2950,0
20240613,141400,155032110,2950,2950,2950,2950,0
20240613,141300,155032110,2950,2950,2950,2950,0
20240613,141200,155032110,2950,2945,2950,2945,69
20240613,141100,154828840,2945,2950,2950,2945,65
20240613,141000,154637365,2945,2945,2945,2945,500
20240613,140900,153164865,2950,2950,2950,2950,0
20240613,140800,153164865,2950,2950,2950,2950,0
20240613,140700,153164865,2950,2950,2950,2950,1
20240613,140600,153161915,2950,2950,2950,2950,9
20240613,140500,153135365,2950,2950,2950,2950,0
20240613,140400,153135365,2950,2950,2950,2950,0
20240613,140300,153135365,2950,2945,2950,2945,177
20240613,140200,152613940,2950,2950,2950,2950,0
20240613,140100,152613940,2950,2950,2950,2950,0
20240613,140000,152613940,2950,2950,2950,2950,0
20240613,135900,152613940,2950,2950,2950,2950,0
20240613,135800,152613940,2950,2950,2950,2950,0
20240613,135700,152613940,2950,2950,2950,2950,0
20240613,135600,152613940,2950,2950,2950,2950,0
20240613,135500,152613940,2950,2950,2950,2950,0
20240613,135400,152613940,2950,2950,2950,2950,11
20240613,135300,152581490,2940,2940,2940,2940,389
20240613,135200,151437830,2945,2945,2945,2945,0
20240613,135100,151437830,2945,2945,2945,2945,156
20240613,135000,150978410,2950,2950,2950,2945,22
20240613,134900,150913515,2945,2945,2945,2945,100
20240613,134800,150619015,2945,2945,2945,2945,93
20240613,134700,150345130,2945,2945,2945,2945,132
20240613,134600,149956390,2950,2950,2950,2950,0
20240613,134500,149956390,2950,2950,2950,2950,0
20240613,134400,149956390,2950,2950,2950,2950,0
20240613,134300,149956390,2950,2950,2950,2950,0
20240613,134200,149956390,2950,2935,2950,2935,2748
20240613,134100,141872820,2940,2940,2940,2940,0
20240613,134000,141872820,2940,2940,2940,2940,0
20240613,133900,141872820,2940,2940,2940,2940,0
20240613,133800,141872820,2940,2940,2940,2940,0
20240613,133700,141872820,2940,2940,2940,2940,1
20240613,133600,141869880,2940,2940,2940,2940,0
20240613,133500,141869880,2940,2940,2940,2940,0
20240613,133400,141869880,2940,2940,2940,2940,0
20240613,133300,141869880,2940,2940,2940,2940,0
20240613,133200,141869880,2940,2940,2940,2940,0
20240613,133100,141869880,2940,2940,2940,2940,0
20240613,133000,141869880,2940,2940,2940,2940,0
20240613,132900,141869880,2940,2940,2940,2940,0
20240613,132800,141869880,2940,2940,2940,2940,0
20240613,132700,141869880,2940,2940,2940,2940,0
20240613,132600,141869880,2940,2940,2940,2940,0
20240613,132500,141869880,2940,2940,2940,2940,0
20240613,132400,141869880,2940,2940,2940,2940,2
20240613,132300,141864000,2940,2940,2940,2940,1
20240613,132200,141861060,2940,2935,2940,2935,172
20240613,132100,141356230,2940,2940,2940,2940,0
20240613,132000,141356230,2940,2940,2940,2940,0
20240613,131900,141356230,2940,2940,2940,2940,6
20240613,131800,141338590,2945,2945,2945,2945,0
20240613,131700,141338590,2945,2945,2945,2945,0
20240613,131600,141338590,2945,2945,2945,2945,0
20240613,131500,141338590,2945,2945,2945,2945,0
20240613,131400,141338590,2945,2945,2945,2945,0
20240613,131300,141338590,2945,2945,2945,2945,0
20240613,131200,141338590,2945,2945,2945,2945,0
20240613,131100,141338590,2945,2945,2945,2945,0
20240613,131000,141338590,2945,2945,2945,2945,0
20240613,130900,141338590,2945,2945,2945,2945,0
20240613,130800,141338590,2945,2945,2945,2945,0
20240613,130700,141338590,2945,2945,2945,2945,0
20240613,130600,141338590,2945,2945,2945,2945,0
20240613,130500,141338590,2945,2945,2945,2945,0
20240613,130400,141338590,2945,2940,2945,2940,78
20240613,130300,141109205,2940,2940,2940,2940,0
20240613,130200,141109205,2940,2940,2940,2940,1165
20240613,130100,137684105,2940,2940,2940,2940,12
20240613,130000,137648825,2940,2940,2940,2940,0
20240613,125900,137648825,2940,2940,2940,2940,0
20240613,125800,137648825,2940,2940,2940,2940,0
20240613,125700,137648825,2940,2940,2940,2940,0
20240613,125600,137648825,2940,2940,2940,2940,0
20240613,125500,137648825,2940,2940,2940,2940,0
20240613,125400,137648825,2940,2940,2940,2940,0
20240613,125300,137648825,2940,2940,2940,2940,4
20240613,125200,137637065,2940,2940,2940,2940,0
20240613,125100,137637065,2940,2940,2940,2940,0
20240613,125000,137637065,2940,2940,2940,2940,0
20240613,124900,137637065,2940,2940,2940,2940,3
20240613,124800,137628245,2940,2940,2940,2940,0
20240613,124700,137628245,2940,2940,2940,2940,0
20240613,124600,137628245,2940,2940,2940,2940,11
20240613,124500,137595905,2935,2935,2935,2935,0
20240613,124400,137595905,2935,2935,2935,2935,0
20240613,124300,137595905,2935,2935,2935,2935,52
20240613,124200,137443285,2940,2940,2940,2940,0
20240613,124100,137443285,2940,2940,2940,2940,11
20240613,124000,137410945,2935,2935,2935,2935,0
20240613,123900,137410945,2935,2935,2935,2935,6
20240613,123800,137393335,2940,2940,2940,2940,0
20240613,123700,137393335,2940,2940,2940,2940,10
20240613,123600,137363935,2935,2935,2935,2935,8074
20240613,123500,113666745,2940,2940,2940,2940,0
20240613,123400,113666745,2940,2940,2940,2935,2272
20240613,123300,106996550,2945,2945,2945,2945,0
20240613,123200,106996550,2945,2945,2945,2945,23
20240613,123100,106928815,2950,2950,2950,2950,0
20240613,123000,106928815,2950,2950,2950,2950,15
20240613,122900,106884565,2945,2945,2945,2945,0
20240613,122800,106884565,2945,2945,2945,2945,1
20240613,122700,106881620,2950,2950,2950,2950,0
20240613,122600,106881620,2950,2950,2950,2950,0
20240613,122500,106881620,2950,2950,2950,2950,0
20240613,122400,106881620,2950,2950,2950,2950,0
20240613,122300,106881620,2950,2950,2950,2950,30
20240613,122200,106793120,2950,2950,2950,2950,0
20240613,122100,106793120,2950,2950,2950,2950,0
20240613,122000,106793120,2950,2950,2950,2950,0
20240613,121900,106793120,2950,2950,2950,2950,0
20240613,121800,106793120,2950,2950,2950,2950,0
20240613,121700,106793120,2950,2950,2950,2950,0
20240613,121600,106793120,2950,2950,2950,2950,0
20240613,121500,106793120,2950,2950,2950,2950,0
20240613,121400,106793120,2950,2950,2950,2950,0
20240613,121300,106793120,2950,2950,2950,2950,0
20240613,121200,106793120,2950,2950,2950,2950,0
20240613,121100,106793120,2950,2950,2950,2950,0
20240613,121000,106793120,2950,2950,2950,2950,0
20240613,120900,106793120,2950,2950,2950,2950,0
20240613,120800,106793120,2950,2950,2950,2950,0
20240613,120700,106793120,2950,2950,2950,2950,0
20240613,120600,106793120,2950,2950,2950,2950,0
20240613,120500,106793120,2950,2950,2950,2950,0
20240613,120400,106793120,2950,2945,2950,2945,15
20240613,120300,106748875,2945,2945,2945,2945,37
20240613,120200,106639910,2950,2950,2950,2950,0
20240613,120100,106639910,2950,2950,2950,2950,269
20240613,120000,105846360,2945,2945,2945,2945,1
20240613,115900,105843415,2950,2950,2950,2950,0
20240613,115800,105843415,2950,2950,2950,2950,0
20240613,115700,105843415,2950,2950,2950,2950,0
20240613,115600,105843415,2950,2950,2950,2950,35
20240613,115500,105740165,2950,2950,2950,2950,0
20240613,115400,105740165,2950,2950,2950,2950,0
20240613,115300,105740165,2950,2950,2950,2950,0
20240613,115200,105740165,2950,2950,2950,2950,0
20240613,115100,105740165,2950,2950,2950,2950,0
20240613,115000,105740165,2950,2950,2950,2950,0
20240613,114900,105740165,2950,2950,2950,2950,0
20240613,114800,105740165,2950,2950,2950,2950,1
20240613,114700,105737215,2950,2950,2950,2950,0
20240613,114600,105737215,2950,2950,2950,2950,0
20240613,114500,105737215,2950,2950,2950,2950,0
20240613,114400,105737215,2950,2950,2950,2950,0
20240613,114300,105737215,2950,2950,2950,2950,0
20240613,114200,105737215,2950,2950,2950,2950,0
20240613,114100,105737215,2950,2950,2950,2950,0
20240613,114000,105737215,2950,2950,2950,2950,0
20240613,113900,105737215,2950,2950,2950,2945,67
20240613,113800,105539740,2950,2950,2950,2950,0
20240613,113700,105539740,2950,2950,2950,2950,0
20240613,113600,105539740,2950,2950,2950,2950,0
20240613,113500,105539740,2950,2950,2950,2950,0
20240613,113400,105539740,2950,2950,2950,2950,0
20240613,113300,105539740,2950,2950,2950,2950,0
20240613,113200,105539740,2950,2950,2950,2950,0
20240613,113100,105539740,2950,2950,2950,2950,0
20240613,113000,105539740,2950,2950,2950,2950,0
20240613,112900,105539740,2950,2950,2950,2950,0
20240613,112800,105539740,2950,2945,2950,2945,111
20240613,112700,105212790,2950,2950,2950,2950,0
20240613,112600,105212790,2950,2950,2950,2950,0
20240613,112500,105212790,2950,2950,2950,2950,0
20240613,112400,105212790,2950,2950,2950,2950,0
20240613,112300,105212790,2950,2950,2950,2950,0
20240613,112200,105212790,2950,2950,2950,2950,0
20240613,112100,105212790,2950,2950,2950,2950,0
20240613,112000,105212790,2950,2950,2950,2950,0
20240613,111900,105212790,2950,2950,2950,2950,0
20240613,111800,105212790,2950,2950,2950,2950,0
20240613,111700,105212790,2950,2950,2950,2950,0
20240613,111600,105212790,2950,2950,2950,2950,0
20240613,111500,105212790,2950,2950,2950,2950,12
20240613,111400,105177390,2945,2945,2945,2945,50
20240613,111300,105030140,2950,2950,2950,2950,0
20240613,111200,105030140,2950,2950,2950,2950,0
20240613,111100,105030140,2950,2950,2950,2950,0
20240613,111000,105030140,2950,2950,2950,2950,60
20240613,110900,104853140,2950,2950,2950,2950,0
20240613,110800,104853140,2950,2950,2950,2950,0
20240613,110700,104853140,2950,2950,2950,2950,10
20240613,110600,104823640,2945,2945,2945,2945,0
20240613,110500,104823640,2945,2945,2945,2945,2
20240613,110400,104817750,2950,2950,2950,2950,0
20240613,110300,104817750,2950,2950,2950,2950,50
20240613,110200,104670250,2950,2950,2950,2950,0
20240613,110100,104670250,2950,2950,2950,2950,0
20240613,110000,104670250,2950,2950,2950,2950,0
20240613,105900,104670250,2950,2950,2950,2950,0
20240613,105800,104670250,2950,2950,2950,2950,0
20240613,105700,104670250,2950,2950,2950,2950,1
20240613,105600,104667300,2950,2950,2950,2950,0
20240613,105500,104667300,2950,2950,2950,2950,0
20240613,105400,104667300,2950,2950,2950,2950,0
20240613,105300,104667300,2950,2950,2950,2950,0
20240613,105200,104667300,2950,2950,2950,2950,0
20240613,105100,104667300,2950,2950,2950,2950,20
20240613,105000,104608300,2950,2950,2950,2950,0
20240613,104900,104608300,2950,2950,2950,2950,0
20240613,104800,104608300,2950,2950,2950,2950,0
20240613,104700,104608300,2950,2950,2950,2950,0
20240613,104600,104608300,2950,2950,2950,2950,0
20240613,104500,104608300,2950,2950,2950,2950,0
20240613,104400,104608300,2950,2950,2950,2950,0
20240613,104300,104608300,2950,2950,2950,2950,0
20240613,104200,104608300,2950,2950,2950,2950,20
20240613,104100,104549300,2955,2955,2955,2955,0
20240613,104000,104549300,2955,2955,2955,2955,0
20240613,103900,104549300,2955,2955,2955,2955,100
20240613,103800,104253800,2955,2955,2955,2955,0
20240613,103700,104253800,2955,2955,2955,2955,0
20240613,103600,104253800,2955,2955,2955,2955,0
20240613,103500,104253800,2955,2955,2955,2955,0
20240613,103400,104253800,2955,2955,2955,2955,0
20240613,103300,104253800,2955,2955,2955,2955,3
20240613,103200,104244935,2955,2955,2955,2955,105
20240613,103100,103934660,2935,2950,2955,2935,5122
20240613,103000,88852955,2955,2955,2955,2955,0
20240613,102900,88852955,2955,2955,2955,2955,0
20240613,102800,88852955,2955,2955,2955,2955,11
20240613,102700,88820450,2950,2950,2955,2950,298
20240613,102600,87941295,2955,2955,2955,2955,0
20240613,102500,87941295,2955,2955,2955,2955,0
20240613,102400,87941295,2955,2955,2955,2955,0
20240613,102300,87941295,2955,2955,2955,2955,0
20240613,102200,87941295,2955,2955,2955,2955,0
20240613,102100,87941295,2955,2955,2955,2955,15
20240613,102000,87896970,2950,2950,2950,2950,0
20240613,101900,87896970,2950,2950,2950,2950,535
20240613,101800,86318720,2950,2950,2950,2950,0
20240613,101700,86318720,2950,2950,2950,2950,0
20240613,101600,86318720,2950,2950,2950,2950,0
20240613,101500,86318720,2950,2950,2950,2950,0
20240613,101400,86318720,2950,2950,2950,2950,0
20240613,101300,86318720,2950,2950,2950,2950,10
20240613,101200,86289220,2945,2945,2945,2945,10
20240613,101100,86259770,2950,2950,2950,2950,0
20240613,101000,86259770,2950,2950,2950,2950,0
20240613,100900,86259770,2950,2940,2950,2940,70
20240613,100800,86053555,2945,2945,2945,2945,45
20240613,100700,85921030,2950,2950,2950,2950,4
20240613,100600,85909230,2950,2950,2950,2950,0
20240613,100500,85909230,2950,2950,2950,2950,0
20240613,100400,85909230,2950,2945,2950,2945,90
20240613,100300,85644130,2950,2950,2950,2950,1
20240613,100200,85641180,2950,2950,2950,2950,0
20240613,100100,85641180,2950,2950,2950,2950,0
20240613,100000,85641180,2950,2950,2950,2950,0
20240613,095900,85641180,2950,2950,2950,2950,10
20240613,095800,85611680,2950,2950,2950,2950,1
20240613,095700,85608730,2950,2950,2950,2950,0
20240613,095600,85608730,2950,2950,2950,2950,3
20240613,095500,85599880,2950,2950,2950,2950,5
20240613,095400,85585130,2950,2950,2950,2950,3
20240613,095300,85576280,2950,2950,2950,2950,4
20240613,095200,85564480,2950,2950,2950,2950,1
20240613,095100,85561530,2955,2955,2955,2955,0
20240613,095000,85561530,2955,2955,2955,2955,0
20240613,094900,85561530,2955,2955,2955,2955,0
20240613,094800,85561530,2955,2955,2955,2955,0
20240613,094700,85561530,2955,2950,2955,2950,48
20240613,094600,85419865,2950,2950,2950,2950,0
20240613,094500,85419865,2950,2950,2950,2950,0
20240613,094400,85419865,2950,2950,2950,2950,0
20240613,094300,85419865,2950,2950,2950,2950,12
20240613,094200,85384465,2950,2945,2950,2945,229
20240613,094100,84710055,2950,2945,2950,2945,18
20240613,094000,84656975,2945,2945,2950,2945,549
20240613,093900,83040165,2950,2950,2950,2950,257
20240613,093800,82282015,2960,2950,2960,2945,999
20240613,093700,79339230,2960,2960,2960,2960,0
20240613,093600,79339230,2960,2960,2960,2960,13
20240613,093500,79300750,2950,2950,2950,2950,33
20240613,093400,79203400,2960,2955,2960,2950,359
20240613,093300,78143480,2960,2960,2960,2960,0
20240613,093200,78143480,2960,2955,2960,2955,112
20240613,093100,77812460,2955,2955,2955,2955,10
20240613,093000,77782910,2960,2960,2960,2960,100
20240613,092900,77486910,2960,2960,2960,2960,0
20240613,092800,77486910,2960,2960,2960,2960,0
20240613,092700,77486910,2960,2960,2960,2960,1
20240613,092600,77483950,2950,2955,2965,2950,401
20240613,092500,76300185,2955,2940,2970,2940,5655
20240613,092400,59547625,2935,2945,2945,2935,1261
20240613,092300,55841870,2950,2950,2950,2950,0
20240613,092200,55841870,2950,2950,2950,2950,0
20240613,092100,55841870,2950,2950,2950,2950,0
20240613,092000,55841870,2950,2950,2950,2950,0
20240613,091900,55841870,2950,2950,2950,2950,0
20240613,091800,55841870,2950,2950,2950,2950,0
20240613,091700,55841870,2950,2950,2950,2950,0
20240613,091600,55841870,2950,2950,2950,2950,0
20240613,091500,55841870,2950,2950,2950,2945,4
20240613,091400,55830080,2955,2955,2955,2955,1
20240613,091300,55827125,2945,2945,2955,2940,1699
20240613,091200,50829145,2945,2945,2945,2945,0
20240613,091100,50829145,2945,2950,2950,2945,68
20240613,091000,50628550,2955,2955,2955,2955,1
20240613,090900,50625595,2960,2955,2960,2950,147
20240613,090800,50191190,2950,2950,2950,2950,50
20240613,090700,50043690,2950,2950,2950,2945,83
20240613,090600,49799010,2955,2955,2955,2955,0
20240613,090500,49799010,2955,2950,2955,2950,213
20240613,090400,49170595,2950,2955,2955,2950,129
20240613,090300,48789405,2955,2965,2965,2955,14
20240613,090200,48747905,2955,2960,2960,2955,30
20240613,090100,48659175,2970,2970,2970,2970,1174
20240613,090000,45172395,2970,2950,2970,2940,15272