stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,193200,262130355,2965,2965,2965,2965,3494
20240619,193100,262130355,2965,2965,2965,2965,0
20240619,193000,262130355,2965,2965,2965,2965,0
20240619,192900,262130355,2965,2965,2965,2965,0
20240619,192800,262130355,2965,2965,2965,2965,0
20240619,192700,262130355,2965,2965,2965,2965,0
20240619,192600,262130355,2965,2965,2965,2965,0
20240619,192500,262130355,2965,2965,2965,2965,0
20240619,192400,262130355,2965,2965,2965,2965,0
20240619,192300,262130355,2965,2965,2965,2965,0
20240619,192200,262130355,2965,2965,2965,2965,0
20240619,192100,262130355,2965,2965,2965,2965,0
20240619,192000,262130355,2965,2965,2965,2965,0
20240619,191900,262130355,2965,2965,2965,2965,0
20240619,191800,262130355,2965,2965,2965,2965,0
20240619,191700,262130355,2965,2965,2965,2965,0
20240619,191600,262130355,2965,2965,2965,2965,0
20240619,191500,262130355,2965,2965,2965,2965,0
20240619,191400,262130355,2965,2965,2965,2965,0
20240619,191300,262130355,2965,2965,2965,2965,0
20240619,191200,262130355,2965,2965,2965,2965,0
20240619,191100,262130355,2965,2965,2965,2965,0
20240619,191000,262130355,2965,2965,2965,2965,0
20240619,190900,262130355,2965,2965,2965,2965,0
20240619,190800,262130355,2965,2965,2965,2965,0
20240619,190700,262130355,2965,2965,2965,2965,0
20240619,190600,262130355,2965,2965,2965,2965,0
20240619,190500,262130355,2965,2965,2965,2965,0
20240619,190400,262130355,2965,2965,2965,2965,0
20240619,190300,262130355,2965,2965,2965,2965,0
20240619,190200,262130355,2965,2965,2965,2965,3494
20240619,190100,262130355,2965,2965,2965,2965,0
20240619,190000,262130355,2965,2965,2965,2965,0
20240619,185900,262130355,2965,2965,2965,2965,0
20240619,185800,262130355,2965,2965,2965,2965,0
20240619,185700,262130355,2965,2965,2965,2965,0
20240619,185600,262130355,2965,2965,2965,2965,0
20240619,185500,262130355,2965,2965,2965,2965,0
20240619,185400,262130355,2965,2965,2965,2965,0
20240619,185300,262130355,2965,2965,2965,2965,0
20240619,185200,262130355,2965,2965,2965,2965,0
20240619,185100,262130355,2965,2965,2965,2965,0
20240619,185000,262130355,2965,2965,2965,2965,0
20240619,184900,262130355,2965,2965,2965,2965,0
20240619,184800,262130355,2965,2965,2965,2965,0
20240619,184700,262130355,2965,2965,2965,2965,0
20240619,184600,262130355,2965,2965,2965,2965,0
20240619,184500,262130355,2965,2965,2965,2965,0
20240619,184400,262130355,2965,2965,2965,2965,0
20240619,184300,262130355,2965,2965,2965,2965,0
20240619,184200,262130355,2965,2965,2965,2965,0
20240619,184100,262130355,2965,2965,2965,2965,0
20240619,184000,262130355,2965,2965,2965,2965,0
20240619,183900,262130355,2965,2965,2965,2965,0
20240619,183800,262130355,2965,2965,2965,2965,0
20240619,183700,262130355,2965,2965,2965,2965,0
20240619,183600,262130355,2965,2965,2965,2965,0
20240619,183500,262130355,2965,2965,2965,2965,0
20240619,183400,262130355,2965,2965,2965,2965,0
20240619,183300,262130355,2965,2965,2965,2965,0
20240619,183200,262130355,2965,2965,2965,2965,3494
20240619,183100,262130355,2965,2965,2965,2965,0
20240619,183000,262130355,2965,2965,2965,2965,0
20240619,182900,262130355,2965,2965,2965,2965,0
20240619,182800,262130355,2965,2965,2965,2965,0
20240619,182700,262130355,2965,2965,2965,2965,0
20240619,182600,262130355,2965,2965,2965,2965,0
20240619,182500,262130355,2965,2965,2965,2965,0
20240619,182400,262130355,2965,2965,2965,2965,0
20240619,182300,262130355,2965,2965,2965,2965,0
20240619,182200,262130355,2965,2965,2965,2965,0
20240619,182100,262130355,2965,2965,2965,2965,0
20240619,182000,262130355,2965,2965,2965,2965,0
20240619,181900,262130355,2965,2965,2965,2965,0
20240619,181800,262130355,2965,2965,2965,2965,0
20240619,181700,262130355,2965,2965,2965,2965,0
20240619,181600,262130355,2965,2965,2965,2965,0
20240619,181500,262130355,2965,2965,2965,2965,0
20240619,181400,262130355,2965,2965,2965,2965,0
20240619,181300,262130355,2965,2965,2965,2965,0
20240619,181200,262130355,2965,2965,2965,2965,0
20240619,181100,262130355,2965,2965,2965,2965,0
20240619,181000,262130355,2965,2965,2965,2965,0
20240619,180900,262130355,2965,2965,2965,2965,0
20240619,180800,262130355,2965,2965,2965,2965,0
20240619,180700,262130355,2965,2965,2965,2965,0
20240619,180600,262130355,2965,2965,2965,2965,0
20240619,180500,262130355,2965,2965,2965,2965,0
20240619,180400,262130355,2965,2965,2965,2965,0
20240619,180300,262130355,2965,2965,2965,2965,0
20240619,180200,262130355,2965,2965,2965,2965,3494
20240619,180100,262130355,2965,2965,2965,2965,0
20240619,180000,262130355,2965,2965,2965,2965,0
20240619,175900,262130355,2965,2965,2965,2965,0
20240619,175800,262130355,2965,2965,2965,2965,0
20240619,175700,262130355,2965,2965,2965,2965,0
20240619,175600,262130355,2965,2965,2965,2965,0
20240619,175500,262130355,2965,2965,2965,2965,0
20240619,175400,262130355,2965,2965,2965,2965,0
20240619,175300,262130355,2965,2965,2965,2965,0
20240619,175200,262130355,2965,2965,2965,2965,0
20240619,175100,262130355,2965,2965,2965,2965,0
20240619,175000,262130355,2965,2965,2965,2965,0
20240619,174900,262130355,2965,2965,2965,2965,0
20240619,174800,262130355,2965,2965,2965,2965,0
20240619,174700,262130355,2965,2965,2965,2965,0
20240619,174600,262130355,2965,2965,2965,2965,0
20240619,174500,262130355,2965,2965,2965,2965,0
20240619,174400,262130355,2965,2965,2965,2965,0
20240619,174300,262130355,2965,2965,2965,2965,0
20240619,174200,262130355,2965,2965,2965,2965,0
20240619,174100,262130355,2965,2965,2965,2965,0
20240619,174000,262130355,2965,2965,2965,2965,0
20240619,173900,262130355,2965,2965,2965,2965,0
20240619,173800,262130355,2965,2965,2965,2965,0
20240619,173700,262130355,2965,2965,2965,2965,0
20240619,173600,262130355,2965,2965,2965,2965,0
20240619,173500,262130355,2965,2965,2965,2965,0
20240619,173400,262130355,2965,2965,2965,2965,0
20240619,173300,262130355,2965,2965,2965,2965,0
20240619,173200,262130355,2965,2965,2965,2965,3494
20240619,173100,262130355,2965,2965,2965,2965,0
20240619,173000,262130355,2965,2965,2965,2965,0
20240619,172900,262130355,2965,2965,2965,2965,0
20240619,172800,262130355,2965,2965,2965,2965,0
20240619,172700,262130355,2965,2965,2965,2965,0
20240619,172600,262130355,2965,2965,2965,2965,0
20240619,172500,262130355,2965,2965,2965,2965,0
20240619,172400,262130355,2965,2965,2965,2965,0
20240619,172300,262130355,2965,2965,2965,2965,0
20240619,172200,262130355,2965,2965,2965,2965,0
20240619,172100,262130355,2965,2965,2965,2965,0
20240619,172000,262130355,2965,2965,2965,2965,0
20240619,171900,262130355,2965,2965,2965,2965,0
20240619,171800,262130355,2965,2965,2965,2965,0
20240619,171700,262130355,2965,2965,2965,2965,0
20240619,171600,262130355,2965,2965,2965,2965,0
20240619,171500,262130355,2965,2965,2965,2965,0
20240619,171400,262130355,2965,2965,2965,2965,0
20240619,171300,262130355,2965,2965,2965,2965,0
20240619,171200,262130355,2965,2965,2965,2965,0
20240619,171100,262130355,2965,2965,2965,2965,0
20240619,171000,262130355,2965,2965,2965,2965,0
20240619,170900,262130355,2965,2965,2965,2965,0
20240619,170800,262130355,2965,2965,2965,2965,0
20240619,170700,262130355,2965,2965,2965,2965,0
20240619,170600,262130355,2965,2965,2965,2965,0
20240619,170500,262130355,2965,2965,2965,2965,0
20240619,170400,262130355,2965,2965,2965,2965,0
20240619,170300,262130355,2965,2965,2965,2965,0
20240619,170200,262130355,2965,2965,2965,2965,3494
20240619,170100,262130355,2965,2965,2965,2965,0
20240619,170000,262130355,2965,2965,2965,2965,0
20240619,165900,262130355,2965,2965,2965,2965,0
20240619,165800,262130355,2965,2965,2965,2965,0
20240619,165700,262130355,2965,2965,2965,2965,0
20240619,165600,262130355,2965,2965,2965,2965,0
20240619,165500,262130355,2965,2965,2965,2965,0
20240619,165400,262130355,2965,2965,2965,2965,0
20240619,165300,262130355,2965,2965,2965,2965,0
20240619,165200,262130355,2965,2965,2965,2965,0
20240619,165100,262130355,2965,2965,2965,2965,0
20240619,165000,262130355,2965,2965,2965,2965,0
20240619,164900,262130355,2965,2965,2965,2965,0
20240619,164800,262130355,2965,2965,2965,2965,0
20240619,164700,262130355,2965,2965,2965,2965,0
20240619,164600,262130355,2965,2965,2965,2965,0
20240619,164500,262130355,2965,2965,2965,2965,0
20240619,164400,262130355,2965,2965,2965,2965,0
20240619,164300,262130355,2965,2965,2965,2965,0
20240619,164200,262130355,2965,2965,2965,2965,0
20240619,164100,262130355,2965,2965,2965,2965,0
20240619,164000,262130355,2965,2965,2965,2965,0
20240619,163900,262130355,2965,2965,2965,2965,0
20240619,163800,262130355,2965,2965,2965,2965,0
20240619,163700,262130355,2965,2965,2965,2965,0
20240619,163600,262130355,2965,2965,2965,2965,0
20240619,163500,262130355,2965,2965,2965,2965,0
20240619,163400,262130355,2965,2965,2965,2965,0
20240619,163300,262130355,2965,2965,2965,2965,0
20240619,163200,262130355,2965,2965,2965,2965,3494
20240619,163100,262130355,2965,2965,2965,2965,0
20240619,163000,262130355,2965,2965,2965,2965,0
20240619,162900,262130355,2965,2965,2965,2965,0
20240619,162800,262130355,2965,2965,2965,2965,0
20240619,162700,262130355,2965,2965,2965,2965,0
20240619,162600,262130355,2965,2965,2965,2965,0
20240619,162500,262130355,2965,2965,2965,2965,0
20240619,162400,262130355,2965,2965,2965,2965,0
20240619,162300,262130355,2965,2965,2965,2965,0
20240619,162200,262130355,2965,2965,2965,2965,0
20240619,162100,262130355,2965,2965,2965,2965,0
20240619,162000,262130355,2965,2965,2965,2965,0
20240619,161900,262130355,2965,2965,2965,2965,0
20240619,161800,262130355,2965,2965,2965,2965,0
20240619,161700,262130355,2965,2965,2965,2965,0
20240619,161600,262130355,2965,2965,2965,2965,0
20240619,161500,262130355,2965,2965,2965,2965,0
20240619,161400,262130355,2965,2965,2965,2965,0
20240619,161300,262130355,2965,2965,2965,2965,0
20240619,161200,262130355,2965,2965,2965,2965,0
20240619,161100,262130355,2965,2965,2965,2965,0
20240619,161000,262130355,2965,2965,2965,2965,0
20240619,160900,262130355,2965,2965,2965,2965,0
20240619,160800,262130355,2965,2965,2965,2965,0
20240619,160700,262130355,2965,2965,2965,2965,0
20240619,160600,262130355,2965,2965,2965,2965,0
20240619,160500,262130355,2965,2965,2965,2965,0
20240619,160400,262130355,2965,2965,2965,2965,0
20240619,160300,262130355,2965,2965,2965,2965,0
20240619,160200,262130355,2965,2965,2965,2965,3494
20240619,160100,262130355,2965,2965,2965,2965,0
20240619,160000,262130355,2965,2965,2965,2965,0
20240619,155900,262130355,2965,2965,2965,2965,0
20240619,155800,262130355,2965,2965,2965,2965,0
20240619,155700,262130355,2965,2965,2965,2965,0
20240619,155600,262130355,2965,2965,2965,2965,0
20240619,155500,262130355,2965,2965,2965,2965,0
20240619,155400,262130355,2965,2965,2965,2965,0
20240619,155300,262130355,2965,2965,2965,2965,0
20240619,155200,262130355,2965,2965,2965,2965,0
20240619,155100,262130355,2965,2965,2965,2965,0
20240619,155000,262130355,2965,2965,2965,2965,0
20240619,154900,262130355,2965,2965,2965,2965,0
20240619,154800,262130355,2965,2965,2965,2965,0
20240619,154700,262130355,2965,2965,2965,2965,0
20240619,154600,262130355,2965,2965,2965,2965,0
20240619,154500,262130355,2965,2965,2965,2965,0
20240619,154400,262130355,2965,2965,2965,2965,0
20240619,154300,262130355,2965,2965,2965,2965,0
20240619,154200,262130355,2965,2965,2965,2965,0
20240619,154100,262130355,2965,2965,2965,2965,0
20240619,154000,262130355,2965,2965,2965,2965,0
20240619,153900,262130355,2965,2965,2965,2965,0
20240619,153800,262130355,2965,2965,2965,2965,0
20240619,153700,262130355,2965,2965,2965,2965,0
20240619,153600,262130355,2965,2965,2965,2965,0
20240619,153500,262130355,2965,2965,2965,2965,0
20240619,153400,262130355,2965,2965,2965,2965,0
20240619,153300,262130355,2965,2965,2965,2965,0
20240619,153200,262130355,2965,2965,2965,2965,3494
20240619,153100,262130355,2965,2965,2965,2965,0
20240619,153000,262130355,2965,2965,2965,2965,3494
20240619,152900,251770645,2965,2965,2965,2965,0
20240619,152800,251770645,2965,2965,2965,2965,0
20240619,152700,251770645,2965,2965,2965,2965,0
20240619,152600,251770645,2965,2965,2965,2965,0
20240619,152500,251770645,2965,2965,2965,2965,0
20240619,152400,251770645,2965,2965,2965,2965,0
20240619,152300,251770645,2965,2965,2965,2965,0
20240619,152200,251770645,2965,2965,2965,2965,0
20240619,152100,251770645,2965,2965,2965,2965,0
20240619,152000,251770645,2965,2965,2965,2965,0
20240619,151900,251770645,2965,2965,2965,2965,0
20240619,151800,251770645,2965,2965,2965,2965,0
20240619,151700,251770645,2965,2965,2965,2965,0
20240619,151600,251770645,2965,2955,2965,2955,312
20240619,151500,250846925,2960,2960,2960,2960,0
20240619,151400,250846925,2960,2960,2960,2960,0
20240619,151300,250846925,2960,2960,2960,2960,0
20240619,151200,250846925,2960,2960,2960,2960,100
20240619,151100,250550925,2960,2960,2960,2960,0
20240619,151000,250550925,2960,2960,2960,2960,0
20240619,150900,250550925,2960,2960,2960,2960,0
20240619,150800,250550925,2960,2960,2960,2960,52
20240619,150700,250397005,2965,2965,2965,2965,15
20240619,150600,250352530,2960,2960,2960,2960,0
20240619,150500,250352530,2960,2960,2960,2960,0
20240619,150400,250352530,2960,2960,2960,2960,30
20240619,150300,250263730,2965,2965,2965,2965,0
20240619,150200,250263730,2965,2965,2965,2965,5
20240619,150100,250248905,2965,2965,2965,2965,0
20240619,150000,250248905,2965,2965,2965,2965,0
20240619,145900,250248905,2965,2965,2965,2965,0
20240619,145800,250248905,2965,2965,2965,2965,0
20240619,145700,250248905,2965,2965,2965,2965,0
20240619,145600,250248905,2965,2965,2965,2965,0
20240619,145500,250248905,2965,2965,2965,2965,0
20240619,145400,250248905,2965,2965,2965,2965,0
20240619,145300,250248905,2965,2965,2965,2965,0
20240619,145200,250248905,2965,2965,2965,2965,0
20240619,145100,250248905,2965,2965,2965,2965,13
20240619,145000,250210360,2960,2960,2960,2960,51
20240619,144900,250059400,2965,2965,2965,2965,0
20240619,144800,250059400,2965,2965,2965,2965,0
20240619,144700,250059400,2965,2965,2965,2965,0
20240619,144600,250059400,2965,2965,2965,2965,0
20240619,144500,250059400,2965,2965,2965,2965,0
20240619,144400,250059400,2965,2965,2965,2965,0
20240619,144300,250059400,2965,2965,2965,2965,0
20240619,144200,250059400,2965,2965,2965,2965,0
20240619,144100,250059400,2965,2965,2965,2965,4
20240619,144000,250047540,2965,2965,2965,2965,0
20240619,143900,250047540,2965,2960,2965,2960,36
20240619,143800,249940910,2960,2960,2960,2960,823
20240619,143700,247504830,2960,2960,2960,2960,0
20240619,143600,247504830,2960,2960,2960,2960,50
20240619,143500,247356830,2965,2965,2965,2965,0
20240619,143400,247356830,2965,2965,2965,2965,4
20240619,143300,247344970,2965,2965,2965,2965,0
20240619,143200,247344970,2965,2965,2965,2965,30
20240619,143100,247256020,2965,2965,2965,2965,0
20240619,143000,247256020,2965,2965,2965,2965,101
20240619,142900,246956555,2965,2960,2965,2960,8469
20240619,142800,221888150,2965,2965,2965,2965,0
20240619,142700,221888150,2965,2965,2965,2965,0
20240619,142600,221888150,2965,2965,2965,2960,6840
20240619,142500,201640860,2970,2970,2970,2970,0
20240619,142400,201640860,2970,2970,2970,2970,2
20240619,142300,201634920,2970,2970,2970,2970,0
20240619,142200,201634920,2970,2970,2970,2970,0
20240619,142100,201634920,2970,2970,2970,2970,0
20240619,142000,201634920,2970,2970,2970,2970,0
20240619,141900,201634920,2970,2970,2970,2970,1
20240619,141800,201631950,2970,2970,2970,2970,13
20240619,141700,201593340,2965,2965,2965,2965,45
20240619,141600,201459915,2970,2965,2970,2960,329
20240619,141500,200484600,2960,2965,2965,2960,11
20240619,141400,200452035,2965,2965,2965,2965,2
20240619,141300,200446105,2960,2960,2960,2960,0
20240619,141200,200446105,2960,2960,2960,2960,0
20240619,141100,200446105,2960,2960,2960,2960,300
20240619,141000,199558105,2960,2960,2960,2960,1101
20240619,140900,196299145,2960,2960,2960,2960,0
20240619,140800,196299145,2960,2960,2960,2960,0
20240619,140700,196299145,2960,2960,2960,2960,20
20240619,140600,196239945,2960,2960,2960,2960,0
20240619,140500,196239945,2960,2960,2960,2960,0
20240619,140400,196239945,2960,2960,2960,2960,900
20240619,140300,193575945,2965,2965,2965,2965,0
20240619,140200,193575945,2965,2965,2965,2965,4
20240619,140100,193564085,2960,2960,2960,2960,2000
20240619,140000,187644085,2960,2960,2960,2960,0
20240619,135900,187644085,2960,2960,2960,2960,0
20240619,135800,187644085,2960,2960,2960,2960,0
20240619,135700,187644085,2960,2960,2960,2960,0
20240619,135600,187644085,2960,2960,2960,2960,0
20240619,135500,187644085,2960,2960,2960,2960,0
20240619,135400,187644085,2960,2960,2960,2960,0
20240619,135300,187644085,2960,2960,2960,2960,0
20240619,135200,187644085,2960,2960,2960,2960,0
20240619,135100,187644085,2960,2960,2960,2960,839
20240619,135000,185160645,2960,2960,2960,2960,0
20240619,134900,185160645,2960,2960,2960,2960,0
20240619,134800,185160645,2960,2960,2960,2960,0
20240619,134700,185160645,2960,2960,2960,2960,0
20240619,134600,185160645,2960,2960,2960,2960,0
20240619,134500,185160645,2960,2960,2960,2960,547
20240619,134400,183541525,2960,2955,2960,2955,1454
20240619,134300,179241825,2955,2955,2955,2955,0
20240619,134200,179241825,2955,2955,2955,2955,0
20240619,134100,179241825,2955,2955,2955,2955,0
20240619,134000,179241825,2955,2955,2955,2955,0
20240619,133900,179241825,2955,2955,2955,2955,0
20240619,133800,179241825,2955,2955,2955,2955,0
20240619,133700,179241825,2955,2955,2955,2955,0
20240619,133600,179241825,2955,2955,2955,2955,0
20240619,133500,179241825,2955,2955,2955,2955,0
20240619,133400,179241825,2955,2955,2955,2955,0
20240619,133300,179241825,2955,2955,2955,2955,0
20240619,133200,179241825,2955,2955,2955,2955,0
20240619,133100,179241825,2955,2955,2955,2955,0
20240619,133000,179241825,2955,2955,2955,2955,0
20240619,132900,179241825,2955,2955,2955,2955,0
20240619,132800,179241825,2955,2955,2955,2955,0
20240619,132700,179241825,2955,2955,2955,2955,0
20240619,132600,179241825,2955,2955,2955,2955,0
20240619,132500,179241825,2955,2955,2955,2955,0
20240619,132400,179241825,2955,2955,2955,2955,0
20240619,132300,179241825,2955,2955,2955,2955,0
20240619,132200,179241825,2955,2955,2955,2955,0
20240619,132100,179241825,2955,2955,2955,2955,0
20240619,132000,179241825,2955,2955,2955,2955,0
20240619,131900,179241825,2955,2955,2955,2955,0
20240619,131800,179241825,2955,2955,2955,2955,0
20240619,131700,179241825,2955,2955,2955,2955,0
20240619,131600,179241825,2955,2955,2955,2955,500
20240619,131500,177764325,2950,2950,2950,2950,339
20240619,131400,176764275,2950,2950,2950,2950,100
20240619,131300,176469275,2955,2955,2955,2955,0
20240619,131200,176469275,2955,2950,2955,2950,5046
20240619,131100,161583510,2955,2955,2955,2955,0
20240619,131000,161583510,2955,2955,2955,2955,0
20240619,130900,161583510,2955,2955,2955,2955,0
20240619,130800,161583510,2955,2955,2955,2955,12
20240619,130700,161548050,2950,2950,2950,2950,0
20240619,130600,161548050,2950,2950,2950,2950,172
20240619,130500,161040650,2950,2950,2950,2950,4394
20240619,130400,148078350,2950,2950,2950,2950,269
20240619,130300,147284800,2950,2950,2950,2950,0
20240619,130200,147284800,2950,2950,2950,2950,24
20240619,130100,147214000,2955,2955,2955,2955,0
20240619,130000,147214000,2955,2955,2955,2955,0
20240619,125900,147214000,2955,2955,2955,2955,30
20240619,125800,147125350,2955,2955,2955,2955,0
20240619,125700,147125350,2955,2955,2955,2955,0
20240619,125600,147125350,2955,2955,2955,2955,0
20240619,125500,147125350,2955,2955,2955,2955,2
20240619,125400,147119440,2955,2950,2955,2950,510
20240619,125300,145614890,2950,2950,2950,2950,33
20240619,125200,145517540,2955,2955,2955,2955,14
20240619,125100,145476170,2950,2955,2955,2950,26
20240619,125000,145399460,2955,2955,2955,2955,0
20240619,124900,145399460,2955,2950,2955,2950,744
20240619,124800,143204605,2950,2950,2950,2950,0
20240619,124700,143204605,2950,2950,2950,2950,0
20240619,124600,143204605,2950,2950,2950,2950,0
20240619,124500,143204605,2950,2950,2950,2950,0
20240619,124400,143204605,2950,2950,2950,2950,0
20240619,124300,143204605,2950,2950,2950,2950,0
20240619,124200,143204605,2950,2950,2950,2950,0
20240619,124100,143204605,2950,2950,2950,2950,0
20240619,124000,143204605,2950,2950,2950,2950,0
20240619,123900,143204605,2950,2950,2950,2950,0
20240619,123800,143204605,2950,2950,2950,2950,0
20240619,123700,143204605,2950,2950,2950,2950,0
20240619,123600,143204605,2950,2945,2950,2945,31
20240619,123500,143113255,2945,2945,2945,2945,57
20240619,123400,142945390,2955,2955,2955,2955,0
20240619,123300,142945390,2955,2955,2955,2955,0
20240619,123200,142945390,2955,2955,2955,2955,2
20240619,123100,142939480,2955,2955,2955,2955,16
20240619,123000,142892200,2955,2955,2955,2955,5
20240619,122900,142877425,2955,2950,2955,2950,37
20240619,122800,142768160,2955,2955,2955,2955,0
20240619,122700,142768160,2955,2955,2955,2955,0
20240619,122600,142768160,2955,2950,2955,2950,15
20240619,122500,142723840,2955,2955,2955,2955,29
20240619,122400,142638145,2950,2950,2950,2950,100
20240619,122300,142343145,2955,2955,2955,2955,6
20240619,122200,142325415,2955,2955,2955,2955,22
20240619,122100,142260405,2950,2950,2950,2950,400
20240619,122000,141080405,2945,2945,2945,2945,780
20240619,121900,138783305,2945,2945,2945,2945,0
20240619,121800,138783305,2945,2945,2945,2945,200
20240619,121700,138194305,2945,2945,2945,2945,0
20240619,121600,138194305,2945,2945,2945,2945,0
20240619,121500,138194305,2945,2945,2945,2945,0
20240619,121400,138194305,2945,2945,2945,2945,0
20240619,121300,138194305,2945,2945,2945,2945,0
20240619,121200,138194305,2945,2945,2945,2945,0
20240619,121100,138194305,2945,2945,2945,2945,0
20240619,121000,138194305,2945,2945,2945,2945,0
20240619,120900,138194305,2945,2945,2945,2945,0
20240619,120800,138194305,2945,2945,2945,2945,0
20240619,120700,138194305,2945,2945,2945,2945,0
20240619,120600,138194305,2945,2945,2945,2945,0
20240619,120500,138194305,2945,2945,2945,2945,0
20240619,120400,138194305,2945,2945,2945,2945,10
20240619,120300,138164855,2945,2945,2945,2945,0
20240619,120200,138164855,2945,2930,2945,2930,88
20240619,120100,137906370,2930,2930,2930,2930,0
20240619,120000,137906370,2930,2930,2930,2930,0
20240619,115900,137906370,2930,2935,2935,2930,500
20240619,115800,136440080,2945,2945,2945,2945,13
20240619,115700,136401795,2945,2945,2945,2945,0
20240619,115600,136401795,2945,2945,2945,2945,0
20240619,115500,136401795,2945,2945,2945,2945,30
20240619,115400,136313445,2945,2945,2945,2945,0
20240619,115300,136313445,2945,2945,2945,2945,0
20240619,115200,136313445,2945,2945,2945,2945,0
20240619,115100,136313445,2945,2945,2945,2945,0
20240619,115000,136313445,2945,2945,2945,2945,0
20240619,114900,136313445,2945,2945,2945,2945,0
20240619,114800,136313445,2945,2945,2945,2945,0
20240619,114700,136313445,2945,2940,2945,2940,55
20240619,114600,136151680,2940,2940,2940,2940,208
20240619,114500,135540160,2940,2940,2940,2940,7
20240619,114400,135519580,2945,2945,2945,2945,0
20240619,114300,135519580,2945,2945,2945,2945,1
20240619,114200,135516635,2945,2945,2945,2945,1
20240619,114100,135513690,2945,2945,2945,2945,0
20240619,114000,135513690,2945,2945,2945,2945,0
20240619,113900,135513690,2945,2945,2945,2945,10
20240619,113800,135484240,2940,2945,2945,2940,5
20240619,113700,135469520,2940,2940,2940,2940,6
20240619,113600,135451880,2945,2945,2945,2945,0
20240619,113500,135451880,2945,2945,2945,2945,0
20240619,113400,135451880,2945,2945,2945,2945,0
20240619,113300,135451880,2945,2940,2945,2940,33
20240619,113200,135354700,2935,2935,2935,2935,98
20240619,113100,135067070,2945,2945,2945,2945,0
20240619,113000,135067070,2945,2945,2945,2945,0
20240619,112900,135067070,2945,2945,2945,2945,0
20240619,112800,135067070,2945,2945,2945,2945,0
20240619,112700,135067070,2945,2940,2945,2940,1148
20240619,112600,131691225,2940,2935,2940,2935,433
20240619,112500,130420205,2940,2935,2940,2935,386
20240619,112400,129286740,2935,2935,2935,2935,0
20240619,112300,129286740,2935,2935,2935,2935,0
20240619,112200,129286740,2935,2935,2935,2935,0
20240619,112100,129286740,2935,2935,2935,2935,6
20240619,112000,129269130,2940,2940,2940,2940,0
20240619,111900,129269130,2940,2940,2940,2940,0
20240619,111800,129269130,2940,2940,2940,2940,0
20240619,111700,129269130,2940,2940,2940,2940,0
20240619,111600,129269130,2940,2935,2940,2930,365
20240619,111500,128198195,2940,2940,2940,2940,0
20240619,111400,128198195,2940,2935,2940,2935,299
20240619,111300,127320470,2935,2935,2935,2935,33
20240619,111200,127223615,2930,2925,2930,2925,1874
20240619,111100,121741165,2925,2920,2925,2920,188
20240619,111000,121192015,2920,2920,2920,2920,0
20240619,110900,121192015,2920,2920,2920,2920,0
20240619,110800,121192015,2920,2920,2920,2920,0
20240619,110700,121192015,2920,2920,2920,2920,0
20240619,110600,121192015,2920,2920,2920,2920,0
20240619,110500,121192015,2920,2920,2920,2920,50
20240619,110400,121046015,2925,2925,2925,2925,0
20240619,110300,121046015,2925,2925,2925,2925,0
20240619,110200,121046015,2925,2925,2925,2925,0
20240619,110100,121046015,2925,2925,2925,2925,0
20240619,110000,121046015,2925,2910,2925,2905,2011
20240619,105900,115195725,2925,2925,2925,2925,0
20240619,105800,115195725,2925,2925,2925,2925,0
20240619,105700,115195725,2925,2925,2925,2925,23
20240619,105600,115128450,2910,2910,2910,2910,0
20240619,105500,115128450,2910,2910,2910,2910,300
20240619,105400,114255450,2925,2925,2925,2925,0
20240619,105300,114255450,2925,2925,2925,2925,0
20240619,105200,114255450,2925,2925,2925,2925,0
20240619,105100,114255450,2925,2925,2925,2925,0
20240619,105000,114255450,2925,2925,2925,2925,0
20240619,104900,114255450,2925,2925,2925,2925,112
20240619,104800,113927850,2920,2920,2920,2920,132
20240619,104700,113542410,2925,2925,2925,2925,0
20240619,104600,113542410,2925,2925,2925,2925,0
20240619,104500,113542410,2925,2925,2925,2925,0
20240619,104400,113542410,2925,2920,2925,2920,15
20240619,104300,113498540,2915,2915,2915,2915,0
20240619,104200,113498540,2915,2915,2915,2915,0
20240619,104100,113498540,2915,2915,2915,2915,91
20240619,104000,113233275,2920,2920,2920,2920,0
20240619,103900,113233275,2920,2920,2920,2920,100
20240619,103800,112941275,2925,2925,2925,2925,0
20240619,103700,112941275,2925,2925,2925,2925,0
20240619,103600,112941275,2925,2925,2925,2925,0
20240619,103500,112941275,2925,2925,2925,2925,0
20240619,103400,112941275,2925,2925,2925,2925,0
20240619,103300,112941275,2925,2925,2925,2925,0
20240619,103200,112941275,2925,2925,2925,2925,0
20240619,103100,112941275,2925,2925,2925,2925,0
20240619,103000,112941275,2925,2925,2925,2925,0
20240619,102900,112941275,2925,2925,2925,2925,0
20240619,102800,112941275,2925,2925,2925,2925,0
20240619,102700,112941275,2925,2925,2925,2925,0
20240619,102600,112941275,2925,2925,2925,2925,0
20240619,102500,112941275,2925,2915,2925,2915,223
20240619,102400,112290105,2925,2925,2925,2925,0
20240619,102300,112290105,2925,2925,2925,2925,0
20240619,102200,112290105,2925,2925,2925,2925,0
20240619,102100,112290105,2925,2915,2925,2915,1694
20240619,102000,107351065,2905,2915,2915,2905,117
20240619,101900,107010070,2915,2915,2915,2915,0
20240619,101800,107010070,2915,2915,2915,2915,0
20240619,101700,107010070,2915,2905,2915,2905,114
20240619,101600,106678770,2905,2905,2905,2905,0
20240619,101500,106678770,2905,2905,2905,2905,133
20240619,101400,106292405,2905,2905,2905,2905,2
20240619,101300,106286595,2915,2915,2915,2915,48
20240619,101200,106146675,2915,2915,2915,2915,0
20240619,101100,106146675,2915,2915,2915,2915,0
20240619,101000,106146675,2915,2915,2915,2915,0
20240619,100900,106146675,2915,2915,2915,2915,0
20240619,100800,106146675,2915,2915,2915,2915,0
20240619,100700,106146675,2915,2915,2915,2915,1
20240619,100600,106143760,2915,2915,2915,2915,0
20240619,100500,106143760,2915,2915,2915,2915,0
20240619,100400,106143760,2915,2915,2915,2915,0
20240619,100300,106143760,2915,2915,2915,2915,0
20240619,100200,106143760,2915,2905,2915,2905,501
20240619,100100,104686635,2905,2905,2905,2905,5
20240619,100000,104672110,2905,2905,2905,2905,0
20240619,095900,104672110,2905,2905,2905,2905,2
20240619,095800,104666300,2905,2905,2905,2905,1
20240619,095700,104663395,2905,2905,2905,2905,37
20240619,095600,104555910,2905,2905,2905,2905,0
20240619,095500,104555910,2905,2905,2905,2905,0
20240619,095400,104555910,2905,2905,2905,2905,52
20240619,095300,104404850,2905,2905,2905,2905,0
20240619,095200,104404850,2905,2905,2905,2905,0
20240619,095100,104404850,2905,2905,2905,2905,1
20240619,095000,104401945,2910,2910,2910,2910,2
20240619,094900,104396125,2910,2905,2910,2905,125
20240619,094800,104032615,2905,2905,2905,2905,0
20240619,094700,104032615,2905,2905,2905,2905,0
20240619,094600,104032615,2905,2905,2905,2905,50
20240619,094500,103887365,2905,2905,2905,2905,0
20240619,094400,103887365,2905,2905,2905,2905,2
20240619,094300,103881555,2910,2910,2910,2910,0
20240619,094200,103881555,2910,2910,2910,2910,0
20240619,094100,103881555,2910,2910,2910,2910,0
20240619,094000,103881555,2910,2910,2910,2910,0
20240619,093900,103881555,2910,2910,2910,2910,10
20240619,093800,103852455,2895,2895,2895,2895,0
20240619,093700,103852455,2895,2895,2895,2895,0
20240619,093600,103852455,2895,2895,2895,2895,0
20240619,093500,103852455,2895,2895,2895,2895,65
20240619,093400,103664280,2895,2895,2895,2895,20
20240619,093300,103606380,2910,2910,2910,2910,13
20240619,093200,103568550,2895,2895,2895,2890,400
20240619,093100,102410995,2900,2900,2900,2900,251
20240619,093000,101683095,2900,2900,2900,2900,0
20240619,092900,101683095,2900,2900,2900,2900,0
20240619,092800,101683095,2900,2900,2900,2900,0
20240619,092700,101683095,2900,2900,2900,2900,863
20240619,092600,99180395,2900,2905,2905,2900,54
20240619,092500,99023720,2910,2910,2910,2910,2006
20240619,092400,93186260,2915,2910,2915,2910,22
20240619,092300,93122210,2915,2915,2915,2915,0
20240619,092200,93122210,2915,2915,2915,2915,11
20240619,092100,93090145,2915,2915,2915,2915,0
20240619,092000,93090145,2915,2910,2915,2910,398
20240619,091900,91931900,2910,2915,2915,2910,3
20240619,091800,91923165,2915,2915,2915,2915,520
20240619,091700,90407365,2920,2920,2920,2920,0
20240619,091600,90407365,2920,2920,2920,2920,0
20240619,091500,90407365,2920,2920,2920,2920,0
20240619,091400,90407365,2920,2920,2920,2920,68
20240619,091300,90208805,2920,2920,2920,2920,0
20240619,091200,90208805,2920,2915,2920,2915,16
20240619,091100,90162110,2920,2920,2920,2920,0
20240619,091000,90162110,2920,2920,2920,2920,0
20240619,090900,90162110,2920,2920,2920,2920,1
20240619,090800,90159190,2915,2920,2920,2915,23
20240619,090700,90092080,2915,2915,2915,2915,50
20240619,090600,89946330,2920,2920,2920,2920,30
20240619,090500,89858730,2925,2920,2925,2920,667
20240619,090400,87908755,2895,2925,2925,2895,204
20240619,090300,87317785,2890,2910,2910,2890,1815
20240619,090200,82040995,2915,2920,2920,2915,739
20240619,090100,79884495,2960,2955,2985,2930,1715
20240619,090000,74833400,3000,2900,3000,2895,25616