stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,193400,290990210,2920,2920,2920,2920,5382
20240625,193300,290990210,2920,2920,2920,2920,0
20240625,193200,290990210,2920,2920,2920,2920,0
20240625,193100,290990210,2920,2920,2920,2920,0
20240625,193000,290990210,2920,2920,2920,2920,0
20240625,192900,290990210,2920,2920,2920,2920,0
20240625,192800,290990210,2920,2920,2920,2920,0
20240625,192700,290990210,2920,2920,2920,2920,0
20240625,192600,290990210,2920,2920,2920,2920,0
20240625,192500,290990210,2920,2920,2920,2920,0
20240625,192400,290990210,2920,2920,2920,2920,0
20240625,192300,290990210,2920,2920,2920,2920,0
20240625,192200,290990210,2920,2920,2920,2920,0
20240625,192100,290990210,2920,2920,2920,2920,0
20240625,192000,290990210,2920,2920,2920,2920,0
20240625,191900,290990210,2920,2920,2920,2920,0
20240625,191800,290990210,2920,2920,2920,2920,0
20240625,191700,290990210,2920,2920,2920,2920,0
20240625,191600,290990210,2920,2920,2920,2920,0
20240625,191500,290990210,2920,2920,2920,2920,0
20240625,191400,290990210,2920,2920,2920,2920,0
20240625,191300,290990210,2920,2920,2920,2920,0
20240625,191200,290990210,2920,2920,2920,2920,0
20240625,191100,290990210,2920,2920,2920,2920,0
20240625,191000,290990210,2920,2920,2920,2920,0
20240625,190900,290990210,2920,2920,2920,2920,0
20240625,190800,290990210,2920,2920,2920,2920,0
20240625,190700,290990210,2920,2920,2920,2920,0
20240625,190600,290990210,2920,2920,2920,2920,0
20240625,190500,290990210,2920,2920,2920,2920,0
20240625,190400,290990210,2920,2920,2920,2920,5382
20240625,190300,290990210,2920,2920,2920,2920,0
20240625,190200,290990210,2920,2920,2920,2920,0
20240625,190100,290990210,2920,2920,2920,2920,0
20240625,190000,290990210,2920,2920,2920,2920,0
20240625,185900,290990210,2920,2920,2920,2920,0
20240625,185800,290990210,2920,2920,2920,2920,0
20240625,185700,290990210,2920,2920,2920,2920,0
20240625,185600,290990210,2920,2920,2920,2920,0
20240625,185500,290990210,2920,2920,2920,2920,0
20240625,185400,290990210,2920,2920,2920,2920,0
20240625,185300,290990210,2920,2920,2920,2920,0
20240625,185200,290990210,2920,2920,2920,2920,0
20240625,185100,290990210,2920,2920,2920,2920,0
20240625,185000,290990210,2920,2920,2920,2920,0
20240625,184900,290990210,2920,2920,2920,2920,0
20240625,184800,290990210,2920,2920,2920,2920,0
20240625,184700,290990210,2920,2920,2920,2920,0
20240625,184600,290990210,2920,2920,2920,2920,0
20240625,184500,290990210,2920,2920,2920,2920,0
20240625,184400,290990210,2920,2920,2920,2920,0
20240625,184300,290990210,2920,2920,2920,2920,0
20240625,184200,290990210,2920,2920,2920,2920,0
20240625,184100,290990210,2920,2920,2920,2920,0
20240625,184000,290990210,2920,2920,2920,2920,0
20240625,183900,290990210,2920,2920,2920,2920,0
20240625,183800,290990210,2920,2920,2920,2920,0
20240625,183700,290990210,2920,2920,2920,2920,0
20240625,183600,290990210,2920,2920,2920,2920,0
20240625,183500,290990210,2920,2920,2920,2920,0
20240625,183400,290990210,2920,2920,2920,2920,5382
20240625,183300,290990210,2920,2920,2920,2920,0
20240625,183200,290990210,2920,2920,2920,2920,0
20240625,183100,290990210,2920,2920,2920,2920,0
20240625,183000,290990210,2920,2920,2920,2920,0
20240625,182900,290990210,2920,2920,2920,2920,0
20240625,182800,290990210,2920,2920,2920,2920,0
20240625,182700,290990210,2920,2920,2920,2920,0
20240625,182600,290990210,2920,2920,2920,2920,0
20240625,182500,290990210,2920,2920,2920,2920,0
20240625,182400,290990210,2920,2920,2920,2920,0
20240625,182300,290990210,2920,2920,2920,2920,0
20240625,182200,290990210,2920,2920,2920,2920,0
20240625,182100,290990210,2920,2920,2920,2920,0
20240625,182000,290990210,2920,2920,2920,2920,0
20240625,181900,290990210,2920,2920,2920,2920,0
20240625,181800,290990210,2920,2920,2920,2920,0
20240625,181700,290990210,2920,2920,2920,2920,0
20240625,181600,290990210,2920,2920,2920,2920,0
20240625,181500,290990210,2920,2920,2920,2920,0
20240625,181400,290990210,2920,2920,2920,2920,0
20240625,181300,290990210,2920,2920,2920,2920,0
20240625,181200,290990210,2920,2920,2920,2920,0
20240625,181100,290990210,2920,2920,2920,2920,0
20240625,181000,290990210,2920,2920,2920,2920,0
20240625,180900,290990210,2920,2920,2920,2920,0
20240625,180800,290990210,2920,2920,2920,2920,0
20240625,180700,290990210,2920,2920,2920,2920,0
20240625,180600,290990210,2920,2920,2920,2920,0
20240625,180500,290990210,2920,2920,2920,2920,0
20240625,180400,290990210,2920,2920,2920,2920,5382
20240625,180300,290990210,2920,2920,2920,2920,0
20240625,180200,290990210,2920,2920,2920,2920,0
20240625,180100,290990210,2920,2920,2920,2920,0
20240625,180000,290990210,2920,2920,2920,2920,0
20240625,175900,290990210,2920,2920,2920,2920,0
20240625,175800,290990210,2920,2920,2920,2920,0
20240625,175700,290990210,2920,2920,2920,2920,0
20240625,175600,290990210,2920,2920,2920,2920,0
20240625,175500,290990210,2920,2920,2920,2920,0
20240625,175400,290990210,2920,2920,2920,2920,0
20240625,175300,290990210,2920,2920,2920,2920,0
20240625,175200,290990210,2920,2920,2920,2920,0
20240625,175100,290990210,2920,2920,2920,2920,0
20240625,175000,290990210,2920,2920,2920,2920,0
20240625,174900,290990210,2920,2920,2920,2920,0
20240625,174800,290990210,2920,2920,2920,2920,0
20240625,174700,290990210,2920,2920,2920,2920,0
20240625,174600,290990210,2920,2920,2920,2920,0
20240625,174500,290990210,2920,2920,2920,2920,0
20240625,174400,290990210,2920,2920,2920,2920,0
20240625,174300,290990210,2920,2920,2920,2920,0
20240625,174200,290990210,2920,2920,2920,2920,0
20240625,174100,290990210,2920,2920,2920,2920,0
20240625,174000,290990210,2920,2920,2920,2920,0
20240625,173900,290990210,2920,2920,2920,2920,0
20240625,173800,290990210,2920,2920,2920,2920,0
20240625,173700,290990210,2920,2920,2920,2920,0
20240625,173600,290990210,2920,2920,2920,2920,0
20240625,173500,290990210,2920,2920,2920,2920,0
20240625,173400,290990210,2920,2920,2920,2920,5382
20240625,173300,290990210,2920,2920,2920,2920,0
20240625,173200,290990210,2920,2920,2920,2920,0
20240625,173100,290990210,2920,2920,2920,2920,0
20240625,173000,290990210,2920,2920,2920,2920,0
20240625,172900,290990210,2920,2920,2920,2920,0
20240625,172800,290990210,2920,2920,2920,2920,0
20240625,172700,290990210,2920,2920,2920,2920,0
20240625,172600,290990210,2920,2920,2920,2920,0
20240625,172500,290990210,2920,2920,2920,2920,0
20240625,172400,290990210,2920,2920,2920,2920,0
20240625,172300,290990210,2920,2920,2920,2920,0
20240625,172200,290990210,2920,2920,2920,2920,0
20240625,172100,290990210,2920,2920,2920,2920,0
20240625,172000,290990210,2920,2920,2920,2920,0
20240625,171900,290990210,2920,2920,2920,2920,0
20240625,171800,290990210,2920,2920,2920,2920,0
20240625,171700,290990210,2920,2920,2920,2920,0
20240625,171600,290990210,2920,2920,2920,2920,0
20240625,171500,290990210,2920,2920,2920,2920,0
20240625,171400,290990210,2920,2920,2920,2920,0
20240625,171300,290990210,2920,2920,2920,2920,0
20240625,171200,290990210,2920,2920,2920,2920,0
20240625,171100,290990210,2920,2920,2920,2920,0
20240625,171000,290990210,2920,2920,2920,2920,0
20240625,170900,290990210,2920,2920,2920,2920,0
20240625,170800,290990210,2920,2920,2920,2920,0
20240625,170700,290990210,2920,2920,2920,2920,0
20240625,170600,290990210,2920,2920,2920,2920,0
20240625,170500,290990210,2920,2920,2920,2920,0
20240625,170400,290990210,2920,2920,2920,2920,5382
20240625,170300,290990210,2920,2920,2920,2920,0
20240625,170200,290990210,2920,2920,2920,2920,0
20240625,170100,290990210,2920,2920,2920,2920,0
20240625,170000,290990210,2920,2920,2920,2920,0
20240625,165900,290990210,2920,2920,2920,2920,0
20240625,165800,290990210,2920,2920,2920,2920,0
20240625,165700,290990210,2920,2920,2920,2920,0
20240625,165600,290990210,2920,2920,2920,2920,0
20240625,165500,290990210,2920,2920,2920,2920,0
20240625,165400,290990210,2920,2920,2920,2920,0
20240625,165300,290990210,2920,2920,2920,2920,0
20240625,165200,290990210,2920,2920,2920,2920,0
20240625,165100,290990210,2920,2920,2920,2920,0
20240625,165000,290990210,2920,2920,2920,2920,0
20240625,164900,290990210,2920,2920,2920,2920,0
20240625,164800,290990210,2920,2920,2920,2920,0
20240625,164700,290990210,2920,2920,2920,2920,0
20240625,164600,290990210,2920,2920,2920,2920,0
20240625,164500,290990210,2920,2920,2920,2920,0
20240625,164400,290990210,2920,2920,2920,2920,0
20240625,164300,290990210,2920,2920,2920,2920,0
20240625,164200,290990210,2920,2920,2920,2920,0
20240625,164100,290990210,2920,2920,2920,2920,0
20240625,164000,290990210,2920,2920,2920,2920,0
20240625,163900,290990210,2920,2920,2920,2920,0
20240625,163800,290990210,2920,2920,2920,2920,0
20240625,163700,290990210,2920,2920,2920,2920,0
20240625,163600,290990210,2920,2920,2920,2920,0
20240625,163500,290990210,2920,2920,2920,2920,0
20240625,163400,290990210,2920,2920,2920,2920,5382
20240625,163300,290990210,2920,2920,2920,2920,0
20240625,163200,290990210,2920,2920,2920,2920,0
20240625,163100,290990210,2920,2920,2920,2920,0
20240625,163000,290990210,2920,2920,2920,2920,0
20240625,162900,290990210,2920,2920,2920,2920,0
20240625,162800,290990210,2920,2920,2920,2920,0
20240625,162700,290990210,2920,2920,2920,2920,0
20240625,162600,290990210,2920,2920,2920,2920,0
20240625,162500,290990210,2920,2920,2920,2920,0
20240625,162400,290990210,2920,2920,2920,2920,0
20240625,162300,290990210,2920,2920,2920,2920,0
20240625,162200,290990210,2920,2920,2920,2920,0
20240625,162100,290990210,2920,2920,2920,2920,0
20240625,162000,290990210,2920,2920,2920,2920,0
20240625,161900,290990210,2920,2920,2920,2920,0
20240625,161800,290990210,2920,2920,2920,2920,0
20240625,161700,290990210,2920,2920,2920,2920,0
20240625,161600,290990210,2920,2920,2920,2920,0
20240625,161500,290990210,2920,2920,2920,2920,0
20240625,161400,290990210,2920,2920,2920,2920,0
20240625,161300,290990210,2920,2920,2920,2920,0
20240625,161200,290990210,2920,2920,2920,2920,0
20240625,161100,290990210,2920,2920,2920,2920,0
20240625,161000,290990210,2920,2920,2920,2920,0
20240625,160900,290990210,2920,2920,2920,2920,0
20240625,160800,290990210,2920,2920,2920,2920,0
20240625,160700,290990210,2920,2920,2920,2920,0
20240625,160600,290990210,2920,2920,2920,2920,0
20240625,160500,290990210,2920,2920,2920,2920,0
20240625,160400,290990210,2920,2920,2920,2920,5382
20240625,160300,290990210,2920,2920,2920,2920,0
20240625,160200,290990210,2920,2920,2920,2920,0
20240625,160100,290990210,2920,2920,2920,2920,0
20240625,160000,290990210,2920,2920,2920,2920,0
20240625,155900,290990210,2920,2920,2920,2920,0
20240625,155800,290990210,2920,2920,2920,2920,0
20240625,155700,290990210,2920,2920,2920,2920,0
20240625,155600,290990210,2920,2920,2920,2920,0
20240625,155500,290990210,2920,2920,2920,2920,0
20240625,155400,290990210,2920,2920,2920,2920,0
20240625,155300,290990210,2920,2920,2920,2920,0
20240625,155200,290990210,2920,2920,2920,2920,0
20240625,155100,290990210,2920,2920,2920,2920,0
20240625,155000,290990210,2920,2920,2920,2920,0
20240625,154900,290990210,2920,2920,2920,2920,0
20240625,154800,290990210,2920,2920,2920,2920,0
20240625,154700,290990210,2920,2920,2920,2920,0
20240625,154600,290990210,2920,2920,2920,2920,0
20240625,154500,290990210,2920,2920,2920,2920,0
20240625,154400,290990210,2920,2920,2920,2920,0
20240625,154300,290990210,2920,2920,2920,2920,0
20240625,154200,290990210,2920,2920,2920,2920,0
20240625,154100,290990210,2920,2920,2920,2920,0
20240625,154000,290990210,2920,2920,2920,2920,0
20240625,153900,290990210,2920,2920,2920,2920,0
20240625,153800,290990210,2920,2920,2920,2920,0
20240625,153700,290990210,2920,2920,2920,2920,0
20240625,153600,290990210,2920,2920,2920,2920,0
20240625,153500,290990210,2920,2920,2920,2920,0
20240625,153400,290990210,2920,2920,2920,2920,5382
20240625,153300,290990210,2920,2920,2920,2920,0
20240625,153200,290990210,2920,2920,2920,2920,0
20240625,153100,290990210,2920,2920,2920,2920,0
20240625,153000,290990210,2920,2920,2920,2920,5382
20240625,152900,275274770,2905,2905,2905,2905,0
20240625,152800,275274770,2905,2905,2905,2905,0
20240625,152700,275274770,2905,2905,2905,2905,0
20240625,152600,275274770,2905,2905,2905,2905,0
20240625,152500,275274770,2905,2905,2905,2905,0
20240625,152400,275274770,2905,2905,2905,2905,0
20240625,152300,275274770,2905,2905,2905,2905,0
20240625,152200,275274770,2905,2905,2905,2905,0
20240625,152100,275274770,2905,2905,2905,2905,0
20240625,152000,275274770,2905,2905,2905,2905,0
20240625,151900,275274770,2905,2880,2905,2880,2555
20240625,151800,267883495,2880,2880,2880,2880,0
20240625,151700,267883495,2880,2880,2880,2880,14
20240625,151600,267843175,2870,2870,2870,2870,6
20240625,151500,267825955,2880,2870,2880,2865,276
20240625,151400,267034880,2880,2880,2880,2880,0
20240625,151300,267034880,2880,2880,2880,2880,0
20240625,151200,267034880,2880,2880,2880,2880,0
20240625,151100,267034880,2880,2880,2880,2880,0
20240625,151000,267034880,2880,2875,2880,2865,992
20240625,150900,264188080,2880,2880,2880,2880,0
20240625,150800,264188080,2880,2880,2880,2880,0
20240625,150700,264188080,2880,2880,2880,2880,0
20240625,150600,264188080,2880,2880,2880,2880,5
20240625,150500,264173680,2880,2880,2880,2880,10
20240625,150400,264144880,2880,2880,2880,2880,0
20240625,150300,264144880,2880,2880,2880,2880,0
20240625,150200,264144880,2880,2880,2880,2880,0
20240625,150100,264144880,2880,2880,2880,2880,0
20240625,150000,264144880,2880,2880,2880,2880,0
20240625,145900,264144880,2880,2880,2880,2880,3
20240625,145800,264136240,2880,2880,2880,2880,0
20240625,145700,264136240,2880,2880,2880,2880,0
20240625,145600,264136240,2880,2875,2880,2870,694
20240625,145500,262144310,2880,2880,2880,2880,0
20240625,145400,262144310,2880,2880,2880,2880,0
20240625,145300,262144310,2880,2880,2880,2880,0
20240625,145200,262144310,2880,2880,2880,2880,16
20240625,145100,262098230,2880,2880,2880,2880,0
20240625,145000,262098230,2880,2880,2880,2880,0
20240625,144900,262098230,2880,2880,2880,2880,0
20240625,144800,262098230,2880,2880,2880,2880,0
20240625,144700,262098230,2880,2880,2880,2880,1
20240625,144600,262095350,2870,2870,2870,2870,0
20240625,144500,262095350,2870,2870,2870,2870,332
20240625,144400,261142510,2870,2880,2880,2870,559
20240625,144300,259536070,2880,2880,2880,2880,0
20240625,144200,259536070,2880,2880,2880,2880,0
20240625,144100,259536070,2880,2880,2880,2880,0
20240625,144000,259536070,2880,2880,2880,2880,0
20240625,143900,259536070,2880,2880,2880,2880,0
20240625,143800,259536070,2880,2880,2880,2880,14
20240625,143700,259495750,2870,2875,2875,2870,1677
20240625,143600,254681210,2885,2885,2885,2885,0
20240625,143500,254681210,2885,2885,2885,2885,0
20240625,143400,254681210,2885,2885,2885,2885,0
20240625,143300,254681210,2885,2885,2885,2885,0
20240625,143200,254681210,2885,2885,2885,2885,0
20240625,143100,254681210,2885,2885,2885,2885,0
20240625,143000,254681210,2885,2885,2885,2885,4
20240625,142900,254669670,2890,2890,2890,2890,0
20240625,142800,254669670,2890,2890,2890,2890,0
20240625,142700,254669670,2890,2890,2890,2890,0
20240625,142600,254669670,2890,2890,2890,2890,0
20240625,142500,254669670,2890,2890,2890,2890,0
20240625,142400,254669670,2890,2890,2890,2890,0
20240625,142300,254669670,2890,2890,2890,2890,0
20240625,142200,254669670,2890,2875,2890,2875,15
20240625,142100,254626335,2890,2890,2890,2890,0
20240625,142000,254626335,2890,2890,2890,2890,13
20240625,141900,254588765,2875,2875,2875,2875,230
20240625,141800,253927515,2890,2890,2890,2890,0
20240625,141700,253927515,2890,2885,2890,2885,31
20240625,141600,253838010,2885,2885,2885,2885,200
20240625,141500,253261010,2885,2885,2885,2885,0
20240625,141400,253261010,2885,2885,2885,2885,0
20240625,141300,253261010,2885,2885,2885,2885,0
20240625,141200,253261010,2885,2885,2885,2885,0
20240625,141100,253261010,2885,2885,2885,2885,0
20240625,141000,253261010,2885,2885,2885,2885,0
20240625,140900,253261010,2885,2885,2885,2885,0
20240625,140800,253261010,2885,2885,2885,2885,0
20240625,140700,253261010,2885,2885,2885,2885,0
20240625,140600,253261010,2885,2875,2885,2870,790
20240625,140500,250993435,2885,2885,2885,2885,0
20240625,140400,250993435,2885,2870,2885,2870,75
20240625,140300,250777960,2885,2885,2885,2885,0
20240625,140200,250777960,2885,2885,2885,2885,0
20240625,140100,250777960,2885,2885,2885,2885,64
20240625,140000,250593320,2880,2880,2880,2880,90
20240625,135900,250334120,2880,2880,2880,2880,0
20240625,135800,250334120,2880,2880,2880,2880,0
20240625,135700,250334120,2880,2880,2880,2880,50
20240625,135600,250190120,2885,2885,2885,2885,0
20240625,135500,250190120,2885,2880,2885,2880,71
20240625,135400,249985635,2880,2880,2880,2880,15
20240625,135300,249942435,2870,2880,2880,2870,16
20240625,135200,249896365,2875,2875,2875,2875,15
20240625,135100,249853240,2885,2885,2885,2885,0
20240625,135000,249853240,2885,2860,2885,2860,596
20240625,134900,248148330,2885,2885,2885,2885,0
20240625,134800,248148330,2885,2860,2885,2860,9
20240625,134700,248122565,2860,2885,2885,2860,1874
20240625,134600,242757580,2880,2880,2880,2880,146
20240625,134500,242337100,2870,2880,2880,2870,337
20240625,134400,241369770,2870,2870,2880,2870,622
20240625,134300,239584480,2885,2885,2885,2885,0
20240625,134200,239584480,2885,2885,2885,2885,0
20240625,134100,239584480,2885,2885,2885,2885,0
20240625,134000,239584480,2885,2885,2885,2885,0
20240625,133900,239584480,2885,2870,2885,2865,235
20240625,133800,238909945,2870,2870,2870,2870,1619
20240625,133700,234263415,2870,2870,2870,2870,1
20240625,133600,234260545,2890,2890,2890,2890,763
20240625,133500,232055475,2890,2895,2895,2870,1141
20240625,133400,228757605,2870,2870,2870,2870,0
20240625,133300,228757605,2870,2870,2870,2870,33
20240625,133200,228662895,2895,2895,2895,2895,16
20240625,133100,228616575,2895,2890,2895,2890,453
20240625,133000,227305185,2890,2880,2895,2870,3084
20240625,132900,218440095,2880,2890,2895,2880,294
20240625,132800,217593280,2895,2925,2925,2895,4989
20240625,132700,203075995,2930,2930,2975,2910,14073
20240625,132600,161570110,2925,2895,2930,2895,7189
20240625,132500,140606215,2890,2885,2890,2885,3691
20240625,132400,129951750,2885,2885,2885,2885,0
20240625,132300,129951750,2885,2885,2885,2885,0
20240625,132200,129951750,2885,2875,2885,2875,15
20240625,132100,129908485,2885,2885,2885,2885,0
20240625,132000,129908485,2885,2885,2885,2885,0
20240625,131900,129908485,2885,2885,2885,2885,0
20240625,131800,129908485,2885,2885,2885,2885,0
20240625,131700,129908485,2885,2885,2885,2885,0
20240625,131600,129908485,2885,2885,2885,2885,0
20240625,131500,129908485,2885,2885,2885,2885,0
20240625,131400,129908485,2885,2885,2885,2885,0
20240625,131300,129908485,2885,2885,2885,2885,0
20240625,131200,129908485,2885,2885,2885,2885,0
20240625,131100,129908485,2885,2885,2885,2885,0
20240625,131000,129908485,2885,2885,2885,2885,0
20240625,130900,129908485,2885,2885,2885,2885,0
20240625,130800,129908485,2885,2885,2885,2885,0
20240625,130700,129908485,2885,2885,2885,2885,0
20240625,130600,129908485,2885,2885,2885,2885,0
20240625,130500,129908485,2885,2885,2885,2885,0
20240625,130400,129908485,2885,2885,2885,2885,0
20240625,130300,129908485,2885,2885,2885,2885,0
20240625,130200,129908485,2885,2885,2885,2885,0
20240625,130100,129908485,2885,2885,2885,2885,0
20240625,130000,129908485,2885,2885,2885,2885,0
20240625,125900,129908485,2885,2885,2885,2885,0
20240625,125800,129908485,2885,2885,2885,2885,13
20240625,125700,129870980,2875,2875,2875,2875,1
20240625,125600,129868105,2885,2885,2885,2885,0
20240625,125500,129868105,2885,2885,2885,2885,0
20240625,125400,129868105,2885,2885,2885,2885,13
20240625,125300,129830600,2870,2875,2875,2870,64
20240625,125200,129646850,2885,2885,2885,2885,0
20240625,125100,129646850,2885,2885,2885,2885,0
20240625,125000,129646850,2885,2885,2885,2885,0
20240625,124900,129646850,2885,2885,2885,2885,0
20240625,124800,129646850,2885,2885,2885,2885,0
20240625,124700,129646850,2885,2885,2885,2885,0
20240625,124600,129646850,2885,2885,2885,2885,0
20240625,124500,129646850,2885,2885,2885,2885,0
20240625,124400,129646850,2885,2885,2885,2885,0
20240625,124300,129646850,2885,2885,2885,2885,0
20240625,124200,129646850,2885,2885,2885,2885,0
20240625,124100,129646850,2885,2885,2885,2885,0
20240625,124000,129646850,2885,2885,2885,2885,0
20240625,123900,129646850,2885,2875,2885,2875,58
20240625,123800,129479970,2875,2875,2875,2875,621
20240625,123700,127694595,2880,2880,2880,2880,84
20240625,123600,127452675,2885,2885,2885,2885,0
20240625,123500,127452675,2885,2885,2885,2885,0
20240625,123400,127452675,2885,2885,2885,2885,0
20240625,123300,127452675,2885,2885,2885,2885,41
20240625,123200,127334390,2885,2885,2885,2885,0
20240625,123100,127334390,2885,2885,2885,2885,0
20240625,123000,127334390,2885,2885,2885,2885,0
20240625,122900,127334390,2885,2885,2885,2885,0
20240625,122800,127334390,2885,2885,2885,2885,10
20240625,122700,127305540,2885,2885,2885,2885,0
20240625,122600,127305540,2885,2885,2885,2885,15
20240625,122500,127262265,2890,2890,2890,2890,0
20240625,122400,127262265,2890,2890,2890,2890,0
20240625,122300,127262265,2890,2890,2890,2890,0
20240625,122200,127262265,2890,2890,2890,2890,0
20240625,122100,127262265,2890,2890,2890,2890,0
20240625,122000,127262265,2890,2890,2890,2890,0
20240625,121900,127262265,2890,2890,2890,2890,0
20240625,121800,127262265,2890,2890,2890,2890,15
20240625,121700,127218915,2890,2890,2890,2890,0
20240625,121600,127218915,2890,2890,2890,2890,0
20240625,121500,127218915,2890,2890,2890,2890,0
20240625,121400,127218915,2890,2890,2890,2890,0
20240625,121300,127218915,2890,2890,2890,2890,0
20240625,121200,127218915,2890,2890,2890,2890,0
20240625,121100,127218915,2890,2890,2890,2890,0
20240625,121000,127218915,2890,2890,2890,2890,0
20240625,120900,127218915,2890,2890,2890,2890,0
20240625,120800,127218915,2890,2890,2890,2890,0
20240625,120700,127218915,2890,2890,2890,2890,0
20240625,120600,127218915,2890,2890,2890,2890,800
20240625,120500,124906915,2890,2890,2890,2890,0
20240625,120400,124906915,2890,2890,2890,2890,0
20240625,120300,124906915,2890,2880,2890,2880,152
20240625,120200,124469015,2890,2890,2890,2890,0
20240625,120100,124469015,2890,2890,2890,2890,0
20240625,120000,124469015,2890,2890,2890,2890,0
20240625,115900,124469015,2890,2890,2890,2890,0
20240625,115800,124469015,2890,2890,2890,2890,0
20240625,115700,124469015,2890,2890,2890,2890,0
20240625,115600,124469015,2890,2890,2890,2890,0
20240625,115500,124469015,2890,2890,2890,2890,0
20240625,115400,124469015,2890,2890,2890,2890,0
20240625,115300,124469015,2890,2890,2890,2890,0
20240625,115200,124469015,2890,2890,2890,2890,0
20240625,115100,124469015,2890,2890,2890,2890,0
20240625,115000,124469015,2890,2890,2890,2890,0
20240625,114900,124469015,2890,2890,2890,2890,0
20240625,114800,124469015,2890,2890,2890,2890,103
20240625,114700,124171345,2890,2890,2890,2890,0
20240625,114600,124171345,2890,2890,2890,2890,0
20240625,114500,124171345,2890,2890,2890,2890,13
20240625,114400,124133775,2885,2880,2885,2880,148
20240625,114300,123707430,2890,2890,2890,2890,0
20240625,114200,123707430,2890,2890,2890,2890,0
20240625,114100,123707430,2890,2890,2890,2890,0
20240625,114000,123707430,2890,2890,2890,2890,1
20240625,113900,123704540,2890,2890,2890,2890,0
20240625,113800,123704540,2890,2890,2890,2890,0
20240625,113700,123704540,2890,2890,2890,2890,0
20240625,113600,123704540,2890,2890,2890,2890,0
20240625,113500,123704540,2890,2890,2890,2890,0
20240625,113400,123704540,2890,2890,2890,2890,0
20240625,113300,123704540,2890,2890,2890,2890,0
20240625,113200,123704540,2890,2890,2890,2890,15
20240625,113100,123661190,2880,2880,2880,2880,6
20240625,113000,123643910,2890,2890,2890,2890,0
20240625,112900,123643910,2890,2890,2890,2890,0
20240625,112800,123643910,2890,2890,2890,2890,0
20240625,112700,123643910,2890,2890,2890,2890,0
20240625,112600,123643910,2890,2890,2890,2890,0
20240625,112500,123643910,2890,2890,2890,2890,0
20240625,112400,123643910,2890,2890,2890,2890,0
20240625,112300,123643910,2890,2890,2890,2890,0
20240625,112200,123643910,2890,2890,2890,2890,0
20240625,112100,123643910,2890,2890,2890,2890,0
20240625,112000,123643910,2890,2890,2890,2890,0
20240625,111900,123643910,2890,2890,2890,2890,0
20240625,111800,123643910,2890,2890,2890,2890,0
20240625,111700,123643910,2890,2890,2890,2890,0
20240625,111600,123643910,2890,2890,2890,2890,0
20240625,111500,123643910,2890,2890,2890,2890,0
20240625,111400,123643910,2890,2890,2890,2890,0
20240625,111300,123643910,2890,2890,2890,2890,0
20240625,111200,123643910,2890,2890,2890,2890,0
20240625,111100,123643910,2890,2890,2890,2890,0
20240625,111000,123643910,2890,2890,2890,2890,7
20240625,110900,123623680,2895,2895,2895,2895,0
20240625,110800,123623680,2895,2895,2895,2895,0
20240625,110700,123623680,2895,2895,2895,2895,0
20240625,110600,123623680,2895,2895,2895,2895,0
20240625,110500,123623680,2895,2895,2895,2895,0
20240625,110400,123623680,2895,2895,2895,2895,0
20240625,110300,123623680,2895,2890,2895,2890,25
20240625,110200,123551355,2895,2895,2895,2895,0
20240625,110100,123551355,2895,2895,2895,2895,0
20240625,110000,123551355,2895,2895,2895,2895,0
20240625,105900,123551355,2895,2895,2895,2895,0
20240625,105800,123551355,2895,2895,2895,2895,0
20240625,105700,123551355,2895,2895,2895,2895,50
20240625,105600,123406605,2900,2900,2900,2900,0
20240625,105500,123406605,2900,2900,2900,2900,0
20240625,105400,123406605,2900,2900,2900,2900,0
20240625,105300,123406605,2900,2900,2900,2900,0
20240625,105200,123406605,2900,2900,2900,2900,0
20240625,105100,123406605,2900,2900,2900,2900,0
20240625,105000,123406605,2900,2900,2900,2900,15
20240625,104900,123363105,2900,2890,2900,2890,178
20240625,104800,122848345,2900,2900,2900,2900,0
20240625,104700,122848345,2900,2900,2900,2900,0
20240625,104600,122848345,2900,2900,2900,2900,0
20240625,104500,122848345,2900,2900,2900,2900,0
20240625,104400,122848345,2900,2890,2900,2890,112
20240625,104300,122523555,2900,2900,2900,2900,0
20240625,104200,122523555,2900,2900,2900,2900,0
20240625,104100,122523555,2900,2900,2900,2900,0
20240625,104000,122523555,2900,2900,2900,2900,185
20240625,103900,121987055,2900,2900,2900,2900,0
20240625,103800,121987055,2900,2900,2900,2900,1
20240625,103700,121984155,2890,2890,2890,2890,1
20240625,103600,121981265,2900,2900,2900,2900,0
20240625,103500,121981265,2900,2900,2900,2900,0
20240625,103400,121981265,2900,2900,2900,2900,0
20240625,103300,121981265,2900,2900,2900,2900,0
20240625,103200,121981265,2900,2890,2900,2890,2
20240625,103100,121975475,2900,2900,2900,2900,0
20240625,103000,121975475,2900,2900,2900,2900,0
20240625,102900,121975475,2900,2900,2900,2900,0
20240625,102800,121975475,2900,2895,2900,2890,8464
20240625,102700,97513000,2900,2870,2900,2870,2430
20240625,102600,90503145,2870,2870,2870,2870,28
20240625,102500,90422785,2880,2880,2880,2880,0
20240625,102400,90422785,2880,2880,2880,2880,0
20240625,102300,90422785,2880,2880,2880,2880,0
20240625,102200,90422785,2880,2880,2880,2880,0
20240625,102100,90422785,2880,2880,2880,2880,0
20240625,102000,90422785,2880,2880,2880,2880,0
20240625,101900,90422785,2880,2880,2880,2880,0
20240625,101800,90422785,2880,2880,2880,2880,0
20240625,101700,90422785,2880,2880,2880,2880,0
20240625,101600,90422785,2880,2880,2880,2880,0
20240625,101500,90422785,2880,2880,2880,2880,3
20240625,101400,90414145,2880,2880,2880,2880,0
20240625,101300,90414145,2880,2880,2880,2880,0
20240625,101200,90414145,2880,2880,2880,2880,14
20240625,101100,90373825,2870,2870,2870,2870,0
20240625,101000,90373825,2870,2870,2870,2870,0
20240625,100900,90373825,2870,2870,2870,2870,333
20240625,100800,89418115,2870,2870,2870,2870,1
20240625,100700,89415245,2870,2870,2870,2870,1
20240625,100600,89412375,2870,2870,2870,2870,0
20240625,100500,89412375,2870,2870,2870,2870,0
20240625,100400,89412375,2870,2870,2870,2870,10
20240625,100300,89383675,2870,2870,2870,2870,0
20240625,100200,89383675,2870,2870,2870,2870,0
20240625,100100,89383675,2870,2870,2870,2870,0
20240625,100000,89383675,2870,2870,2870,2870,1
20240625,095900,89380805,2870,2870,2870,2870,6
20240625,095800,89363585,2870,2870,2870,2870,0
20240625,095700,89363585,2870,2870,2870,2870,0
20240625,095600,89363585,2870,2870,2870,2870,3
20240625,095500,89354975,2870,2870,2870,2870,167
20240625,095400,88875685,2870,2870,2870,2870,0
20240625,095300,88875685,2870,2870,2870,2870,0
20240625,095200,88875685,2870,2870,2870,2870,0
20240625,095100,88875685,2870,2870,2870,2870,0
20240625,095000,88875685,2870,2870,2870,2870,0
20240625,094900,88875685,2870,2870,2870,2870,40
20240625,094800,88760885,2870,2870,2870,2870,0
20240625,094700,88760885,2870,2870,2870,2870,10
20240625,094600,88732185,2870,2870,2870,2870,0
20240625,094500,88732185,2870,2870,2870,2870,0
20240625,094400,88732185,2870,2855,2870,2850,7660
20240625,094300,66851365,2865,2865,2865,2865,0
20240625,094200,66851365,2865,2865,2865,2865,0
20240625,094100,66851365,2865,2865,2865,2865,0
20240625,094000,66851365,2865,2865,2865,2865,2
20240625,093900,66845635,2850,2850,2850,2850,0
20240625,093800,66845635,2850,2865,2865,2850,12
20240625,093700,66811285,2850,2865,2865,2845,1550
20240625,093600,62394030,2870,2870,2870,2870,0
20240625,093500,62394030,2870,2870,2870,2870,64
20240625,093400,62210350,2870,2870,2870,2865,404
20240625,093300,61052825,2870,2870,2870,2870,0
20240625,093200,61052825,2870,2870,2870,2870,10
20240625,093100,61024125,2865,2865,2865,2865,101
20240625,093000,60734760,2870,2870,2870,2870,563
20240625,092900,59118950,2875,2875,2875,2875,41
20240625,092800,59001075,2880,2880,2880,2880,0
20240625,092700,59001075,2880,2880,2880,2880,0
20240625,092600,59001075,2880,2880,2880,2880,0
20240625,092500,59001075,2880,2880,2880,2880,7
20240625,092400,58980915,2880,2880,2880,2880,0
20240625,092300,58980915,2880,2880,2880,2880,0
20240625,092200,58980915,2880,2880,2880,2880,0
20240625,092100,58980915,2880,2880,2880,2880,100
20240625,092000,58692915,2880,2880,2880,2880,10
20240625,091900,58664115,2885,2885,2885,2885,10
20240625,091800,58635265,2885,2885,2885,2885,0
20240625,091700,58635265,2885,2885,2885,2885,1
20240625,091600,58632380,2890,2890,2890,2890,0
20240625,091500,58632380,2890,2890,2890,2890,0
20240625,091400,58632380,2890,2890,2890,2890,60
20240625,091300,58458980,2890,2885,2890,2885,219
20240625,091200,57827160,2885,2885,2885,2885,0
20240625,091100,57827160,2885,2880,2885,2880,2311
20240625,091000,51171420,2875,2875,2875,2875,0
20240625,090900,51171420,2875,2885,2885,2875,11627
20240625,090800,17737525,2885,2885,2885,2885,0
20240625,090700,17737525,2885,2885,2885,2885,1
20240625,090600,17734640,2885,2885,2885,2875,45
20240625,090500,17604865,2885,2885,2885,2885,22
20240625,090400,17541395,2880,2880,2880,2880,21
20240625,090300,17480915,2890,2890,2890,2890,0
20240625,090200,17480915,2890,2890,2890,2890,0
20240625,090100,17480915,2890,2890,2890,2890,82
20240625,090000,17243935,2895,2885,2895,2885,5968