stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,193400,449502950,2835,2835,2835,2835,3655
20240627,193300,449502950,2835,2835,2835,2835,0
20240627,193200,449502950,2835,2835,2835,2835,0
20240627,193100,449502950,2835,2835,2835,2835,0
20240627,193000,449502950,2835,2835,2835,2835,0
20240627,192900,449502950,2835,2835,2835,2835,0
20240627,192800,449502950,2835,2835,2835,2835,0
20240627,192700,449502950,2835,2835,2835,2835,0
20240627,192600,449502950,2835,2835,2835,2835,0
20240627,192500,449502950,2835,2835,2835,2835,0
20240627,192400,449502950,2835,2835,2835,2835,0
20240627,192300,449502950,2835,2835,2835,2835,0
20240627,192200,449502950,2835,2835,2835,2835,0
20240627,192100,449502950,2835,2835,2835,2835,0
20240627,192000,449502950,2835,2835,2835,2835,0
20240627,191900,449502950,2835,2835,2835,2835,0
20240627,191800,449502950,2835,2835,2835,2835,0
20240627,191700,449502950,2835,2835,2835,2835,0
20240627,191600,449502950,2835,2835,2835,2835,0
20240627,191500,449502950,2835,2835,2835,2835,0
20240627,191400,449502950,2835,2835,2835,2835,0
20240627,191300,449502950,2835,2835,2835,2835,0
20240627,191200,449502950,2835,2835,2835,2835,0
20240627,191100,449502950,2835,2835,2835,2835,0
20240627,191000,449502950,2835,2835,2835,2835,0
20240627,190900,449502950,2835,2835,2835,2835,0
20240627,190800,449502950,2835,2835,2835,2835,0
20240627,190700,449502950,2835,2835,2835,2835,0
20240627,190600,449502950,2835,2835,2835,2835,0
20240627,190500,449502950,2835,2835,2835,2835,0
20240627,190400,449502950,2835,2835,2835,2835,3655
20240627,190300,449502950,2835,2835,2835,2835,0
20240627,190200,449502950,2835,2835,2835,2835,0
20240627,190100,449502950,2835,2835,2835,2835,0
20240627,190000,449502950,2835,2835,2835,2835,0
20240627,185900,449502950,2835,2835,2835,2835,0
20240627,185800,449502950,2835,2835,2835,2835,0
20240627,185700,449502950,2835,2835,2835,2835,0
20240627,185600,449502950,2835,2835,2835,2835,0
20240627,185500,449502950,2835,2835,2835,2835,0
20240627,185400,449502950,2835,2835,2835,2835,0
20240627,185300,449502950,2835,2835,2835,2835,0
20240627,185200,449502950,2835,2835,2835,2835,0
20240627,185100,449502950,2835,2835,2835,2835,0
20240627,185000,449502950,2835,2835,2835,2835,0
20240627,184900,449502950,2835,2835,2835,2835,0
20240627,184800,449502950,2835,2835,2835,2835,0
20240627,184700,449502950,2835,2835,2835,2835,0
20240627,184600,449502950,2835,2835,2835,2835,0
20240627,184500,449502950,2835,2835,2835,2835,0
20240627,184400,449502950,2835,2835,2835,2835,0
20240627,184300,449502950,2835,2835,2835,2835,0
20240627,184200,449502950,2835,2835,2835,2835,0
20240627,184100,449502950,2835,2835,2835,2835,0
20240627,184000,449502950,2835,2835,2835,2835,0
20240627,183900,449502950,2835,2835,2835,2835,0
20240627,183800,449502950,2835,2835,2835,2835,0
20240627,183700,449502950,2835,2835,2835,2835,0
20240627,183600,449502950,2835,2835,2835,2835,0
20240627,183500,449502950,2835,2835,2835,2835,0
20240627,183400,449502950,2835,2835,2835,2835,3655
20240627,183300,449502950,2835,2835,2835,2835,0
20240627,183200,449502950,2835,2835,2835,2835,0
20240627,183100,449502950,2835,2835,2835,2835,0
20240627,183000,449502950,2835,2835,2835,2835,0
20240627,182900,449502950,2835,2835,2835,2835,0
20240627,182800,449502950,2835,2835,2835,2835,0
20240627,182700,449502950,2835,2835,2835,2835,0
20240627,182600,449502950,2835,2835,2835,2835,0
20240627,182500,449502950,2835,2835,2835,2835,0
20240627,182400,449502950,2835,2835,2835,2835,0
20240627,182300,449502950,2835,2835,2835,2835,0
20240627,182200,449502950,2835,2835,2835,2835,0
20240627,182100,449502950,2835,2835,2835,2835,0
20240627,182000,449502950,2835,2835,2835,2835,0
20240627,181900,449502950,2835,2835,2835,2835,0
20240627,181800,449502950,2835,2835,2835,2835,0
20240627,181700,449502950,2835,2835,2835,2835,0
20240627,181600,449502950,2835,2835,2835,2835,0
20240627,181500,449502950,2835,2835,2835,2835,0
20240627,181400,449502950,2835,2835,2835,2835,0
20240627,181300,449502950,2835,2835,2835,2835,0
20240627,181200,449502950,2835,2835,2835,2835,0
20240627,181100,449502950,2835,2835,2835,2835,0
20240627,181000,449502950,2835,2835,2835,2835,0
20240627,180900,449502950,2835,2835,2835,2835,0
20240627,180800,449502950,2835,2835,2835,2835,0
20240627,180700,449502950,2835,2835,2835,2835,0
20240627,180600,449502950,2835,2835,2835,2835,0
20240627,180500,449502950,2835,2835,2835,2835,0
20240627,180400,449502950,2835,2835,2835,2835,3655
20240627,180300,449502950,2835,2835,2835,2835,0
20240627,180200,449502950,2835,2835,2835,2835,0
20240627,180100,449502950,2835,2835,2835,2835,0
20240627,180000,449502950,2835,2835,2835,2835,0
20240627,175900,449502950,2835,2835,2835,2835,0
20240627,175800,449502950,2835,2835,2835,2835,0
20240627,175700,449502950,2835,2835,2835,2835,0
20240627,175600,449502950,2835,2835,2835,2835,0
20240627,175500,449502950,2835,2835,2835,2835,0
20240627,175400,449502950,2835,2835,2835,2835,0
20240627,175300,449502950,2835,2835,2835,2835,0
20240627,175200,449502950,2835,2835,2835,2835,0
20240627,175100,449502950,2835,2835,2835,2835,0
20240627,175000,449502950,2835,2835,2835,2835,0
20240627,174900,449502950,2835,2835,2835,2835,0
20240627,174800,449502950,2835,2835,2835,2835,0
20240627,174700,449502950,2835,2835,2835,2835,0
20240627,174600,449502950,2835,2835,2835,2835,0
20240627,174500,449502950,2835,2835,2835,2835,0
20240627,174400,449502950,2835,2835,2835,2835,0
20240627,174300,449502950,2835,2835,2835,2835,0
20240627,174200,449502950,2835,2835,2835,2835,0
20240627,174100,449502950,2835,2835,2835,2835,0
20240627,174000,449502950,2835,2835,2835,2835,0
20240627,173900,449502950,2835,2835,2835,2835,0
20240627,173800,449502950,2835,2835,2835,2835,0
20240627,173700,449502950,2835,2835,2835,2835,0
20240627,173600,449502950,2835,2835,2835,2835,0
20240627,173500,449502950,2835,2835,2835,2835,0
20240627,173400,449502950,2835,2835,2835,2835,3655
20240627,173300,449502950,2835,2835,2835,2835,0
20240627,173200,449502950,2835,2835,2835,2835,0
20240627,173100,449502950,2835,2835,2835,2835,0
20240627,173000,449502950,2835,2835,2835,2835,0
20240627,172900,449502950,2835,2835,2835,2835,0
20240627,172800,449502950,2835,2835,2835,2835,0
20240627,172700,449502950,2835,2835,2835,2835,0
20240627,172600,449502950,2835,2835,2835,2835,0
20240627,172500,449502950,2835,2835,2835,2835,0
20240627,172400,449502950,2835,2835,2835,2835,0
20240627,172300,449502950,2835,2835,2835,2835,0
20240627,172200,449502950,2835,2835,2835,2835,0
20240627,172100,449502950,2835,2835,2835,2835,0
20240627,172000,449502950,2835,2835,2835,2835,0
20240627,171900,449502950,2835,2835,2835,2835,0
20240627,171800,449502950,2835,2835,2835,2835,0
20240627,171700,449502950,2835,2835,2835,2835,0
20240627,171600,449502950,2835,2835,2835,2835,0
20240627,171500,449502950,2835,2835,2835,2835,0
20240627,171400,449502950,2835,2835,2835,2835,0
20240627,171300,449502950,2835,2835,2835,2835,0
20240627,171200,449502950,2835,2835,2835,2835,0
20240627,171100,449502950,2835,2835,2835,2835,0
20240627,171000,449502950,2835,2835,2835,2835,0
20240627,170900,449502950,2835,2835,2835,2835,0
20240627,170800,449502950,2835,2835,2835,2835,0
20240627,170700,449502950,2835,2835,2835,2835,0
20240627,170600,449502950,2835,2835,2835,2835,0
20240627,170500,449502950,2835,2835,2835,2835,0
20240627,170400,449502950,2835,2835,2835,2835,3655
20240627,170300,449502950,2835,2835,2835,2835,0
20240627,170200,449502950,2835,2835,2835,2835,0
20240627,170100,449502950,2835,2835,2835,2835,0
20240627,170000,449502950,2835,2835,2835,2835,0
20240627,165900,449502950,2835,2835,2835,2835,0
20240627,165800,449502950,2835,2835,2835,2835,0
20240627,165700,449502950,2835,2835,2835,2835,0
20240627,165600,449502950,2835,2835,2835,2835,0
20240627,165500,449502950,2835,2835,2835,2835,0
20240627,165400,449502950,2835,2835,2835,2835,0
20240627,165300,449502950,2835,2835,2835,2835,0
20240627,165200,449502950,2835,2835,2835,2835,0
20240627,165100,449502950,2835,2835,2835,2835,0
20240627,165000,449502950,2835,2835,2835,2835,0
20240627,164900,449502950,2835,2835,2835,2835,0
20240627,164800,449502950,2835,2835,2835,2835,0
20240627,164700,449502950,2835,2835,2835,2835,0
20240627,164600,449502950,2835,2835,2835,2835,0
20240627,164500,449502950,2835,2835,2835,2835,0
20240627,164400,449502950,2835,2835,2835,2835,0
20240627,164300,449502950,2835,2835,2835,2835,0
20240627,164200,449502950,2835,2835,2835,2835,0
20240627,164100,449502950,2835,2835,2835,2835,0
20240627,164000,449502950,2835,2835,2835,2835,0
20240627,163900,449502950,2835,2835,2835,2835,0
20240627,163800,449502950,2835,2835,2835,2835,0
20240627,163700,449502950,2835,2835,2835,2835,0
20240627,163600,449502950,2835,2835,2835,2835,0
20240627,163500,449502950,2835,2835,2835,2835,0
20240627,163400,449502950,2835,2835,2835,2835,3655
20240627,163300,449502950,2835,2835,2835,2835,0
20240627,163200,449502950,2835,2835,2835,2835,0
20240627,163100,449502950,2835,2835,2835,2835,0
20240627,163000,449502950,2835,2835,2835,2835,0
20240627,162900,449502950,2835,2835,2835,2835,0
20240627,162800,449502950,2835,2835,2835,2835,0
20240627,162700,449502950,2835,2835,2835,2835,0
20240627,162600,449502950,2835,2835,2835,2835,0
20240627,162500,449502950,2835,2835,2835,2835,0
20240627,162400,449502950,2835,2835,2835,2835,0
20240627,162300,449502950,2835,2835,2835,2835,0
20240627,162200,449502950,2835,2835,2835,2835,0
20240627,162100,449502950,2835,2835,2835,2835,0
20240627,162000,449502950,2835,2835,2835,2835,0
20240627,161900,449502950,2835,2835,2835,2835,0
20240627,161800,449502950,2835,2835,2835,2835,0
20240627,161700,449502950,2835,2835,2835,2835,0
20240627,161600,449502950,2835,2835,2835,2835,0
20240627,161500,449502950,2835,2835,2835,2835,0
20240627,161400,449502950,2835,2835,2835,2835,0
20240627,161300,449502950,2835,2835,2835,2835,0
20240627,161200,449502950,2835,2835,2835,2835,0
20240627,161100,449502950,2835,2835,2835,2835,0
20240627,161000,449502950,2835,2835,2835,2835,0
20240627,160900,449502950,2835,2835,2835,2835,0
20240627,160800,449502950,2835,2835,2835,2835,0
20240627,160700,449502950,2835,2835,2835,2835,0
20240627,160600,449502950,2835,2835,2835,2835,0
20240627,160500,449502950,2835,2835,2835,2835,0
20240627,160400,449502950,2835,2835,2835,2835,3655
20240627,160300,449502950,2835,2835,2835,2835,0
20240627,160200,449502950,2835,2835,2835,2835,0
20240627,160100,449502950,2835,2835,2835,2835,0
20240627,160000,449502950,2835,2835,2835,2835,0
20240627,155900,449502950,2835,2835,2835,2835,0
20240627,155800,449502950,2835,2835,2835,2835,0
20240627,155700,449502950,2835,2835,2835,2835,0
20240627,155600,449502950,2835,2835,2835,2835,0
20240627,155500,449502950,2835,2835,2835,2835,0
20240627,155400,449502950,2835,2835,2835,2835,0
20240627,155300,449502950,2835,2835,2835,2835,0
20240627,155200,449502950,2835,2835,2835,2835,0
20240627,155100,449502950,2835,2835,2835,2835,0
20240627,155000,449502950,2835,2835,2835,2835,0
20240627,154900,449502950,2835,2835,2835,2835,0
20240627,154800,449502950,2835,2835,2835,2835,0
20240627,154700,449502950,2835,2835,2835,2835,0
20240627,154600,449502950,2835,2835,2835,2835,0
20240627,154500,449502950,2835,2835,2835,2835,0
20240627,154400,449502950,2835,2835,2835,2835,0
20240627,154300,449502950,2835,2835,2835,2835,0
20240627,154200,449502950,2835,2835,2835,2835,0
20240627,154100,449502950,2835,2835,2835,2835,0
20240627,154000,449502950,2835,2835,2835,2835,0
20240627,153900,449502950,2835,2835,2835,2835,0
20240627,153800,449502950,2835,2835,2835,2835,0
20240627,153700,449502950,2835,2835,2835,2835,0
20240627,153600,449502950,2835,2835,2835,2835,0
20240627,153500,449502950,2835,2835,2835,2835,0
20240627,153400,449502950,2835,2835,2835,2835,3655
20240627,153300,449502950,2835,2835,2835,2835,0
20240627,153200,449502950,2835,2835,2835,2835,0
20240627,153100,449502950,2835,2835,2835,2835,0
20240627,153000,449502950,2835,2835,2835,2835,3655
20240627,152900,439141025,2835,2835,2835,2835,0
20240627,152800,439141025,2835,2835,2835,2835,0
20240627,152700,439141025,2835,2835,2835,2835,0
20240627,152600,439141025,2835,2835,2835,2835,0
20240627,152500,439141025,2835,2835,2835,2835,0
20240627,152400,439141025,2835,2835,2835,2835,0
20240627,152300,439141025,2835,2835,2835,2835,0
20240627,152200,439141025,2835,2835,2835,2835,0
20240627,152100,439141025,2835,2835,2835,2835,0
20240627,152000,439141025,2835,2835,2835,2835,0
20240627,151900,439141025,2835,2840,2840,2835,400
20240627,151800,438005205,2845,2845,2845,2845,1
20240627,151700,438002360,2845,2845,2845,2845,1
20240627,151600,437999515,2845,2845,2845,2845,205
20240627,151500,437416290,2845,2845,2845,2845,100
20240627,151400,437131790,2845,2845,2850,2840,330
20240627,151300,436193030,2840,2840,2840,2840,0
20240627,151200,436193030,2840,2840,2840,2840,11
20240627,151100,436161790,2845,2845,2850,2845,290
20240627,151000,435336690,2835,2835,2835,2835,0
20240627,150900,435336690,2835,2845,2845,2835,61
20240627,150800,435163405,2850,2850,2850,2850,31
20240627,150700,435075055,2855,2855,2855,2855,11
20240627,150600,435043650,2845,2845,2845,2845,7
20240627,150500,435023735,2855,2855,2855,2855,0
20240627,150400,435023735,2855,2855,2855,2855,105
20240627,150300,434723960,2855,2855,2855,2855,0
20240627,150200,434723960,2855,2840,2855,2835,487
20240627,150100,433342990,2855,2855,2855,2855,0
20240627,150000,433342990,2855,2855,2855,2855,75
20240627,145900,433128865,2855,2855,2855,2855,0
20240627,145800,433128865,2855,2855,2855,2855,10
20240627,145700,433100315,2855,2855,2855,2855,0
20240627,145600,433100315,2855,2855,2855,2855,0
20240627,145500,433100315,2855,2855,2855,2855,0
20240627,145400,433100315,2855,2855,2855,2855,1
20240627,145300,433097460,2855,2855,2855,2855,0
20240627,145200,433097460,2855,2855,2855,2855,0
20240627,145100,433097460,2855,2855,2855,2855,400
20240627,145000,431955460,2835,2840,2845,2835,18757
20240627,144900,378665965,2840,2840,2840,2840,0
20240627,144800,378665965,2840,2840,2840,2840,22
20240627,144700,378603485,2840,2840,2840,2840,0
20240627,144600,378603485,2840,2840,2840,2840,0
20240627,144500,378603485,2840,2840,2840,2840,1
20240627,144400,378600645,2825,2825,2825,2825,0
20240627,144300,378600645,2825,2825,2825,2825,100
20240627,144200,378318145,2840,2840,2840,2840,0
20240627,144100,378318145,2840,2840,2840,2840,0
20240627,144000,378318145,2840,2840,2840,2840,0
20240627,143900,378318145,2840,2840,2840,2840,0
20240627,143800,378318145,2840,2840,2840,2840,0
20240627,143700,378318145,2840,2840,2840,2840,3
20240627,143600,378309625,2840,2840,2840,2840,1
20240627,143500,378306785,2820,2820,2820,2820,0
20240627,143400,378306785,2820,2825,2825,2820,175
20240627,143300,377812645,2840,2840,2840,2840,1
20240627,143200,377809805,2840,2830,2840,2830,1502
20240627,143100,373559135,2830,2830,2830,2830,1500
20240627,143000,369314135,2825,2840,2840,2825,2000
20240627,142900,363663940,2840,2830,2840,2825,8152
20240627,142800,340584255,2825,2860,2860,2800,32370
20240627,142700,249678720,2850,2850,2850,2850,212
20240627,142600,249074520,2850,2850,2850,2850,0
20240627,142500,249074520,2850,2865,2865,2830,11129
20240627,142400,217462005,2875,2865,2875,2845,11192
20240627,142300,185577310,2875,2875,2875,2875,0
20240627,142200,185577310,2875,2875,2875,2875,0
20240627,142100,185577310,2875,2870,2875,2870,31
20240627,142000,185488335,2870,2870,2870,2870,0
20240627,141900,185488335,2870,2870,2870,2870,0
20240627,141800,185488335,2870,2865,2870,2865,112
20240627,141700,185167430,2870,2870,2870,2870,0
20240627,141600,185167430,2870,2865,2870,2865,847
20240627,141500,182737500,2865,2865,2865,2865,0
20240627,141400,182737500,2865,2865,2865,2865,0
20240627,141300,182737500,2865,2865,2865,2865,12
20240627,141200,182703120,2860,2875,2875,2850,8827
20240627,141100,157469930,2885,2885,2885,2885,0
20240627,141000,157469930,2885,2885,2885,2885,0
20240627,140900,157469930,2885,2885,2885,2885,0
20240627,140800,157469930,2885,2885,2885,2885,0
20240627,140700,157469930,2885,2880,2885,2880,22
20240627,140600,157406565,2875,2880,2880,2875,30
20240627,140500,157320170,2885,2885,2885,2885,0
20240627,140400,157320170,2885,2885,2885,2885,0
20240627,140300,157320170,2885,2885,2885,2885,100
20240627,140200,157031670,2885,2885,2885,2885,0
20240627,140100,157031670,2885,2880,2885,2880,1032
20240627,140000,154059455,2890,2890,2890,2890,0
20240627,135900,154059455,2890,2890,2890,2890,0
20240627,135800,154059455,2890,2890,2890,2890,0
20240627,135700,154059455,2890,2890,2890,2890,0
20240627,135600,154059455,2890,2890,2890,2890,0
20240627,135500,154059455,2890,2890,2890,2890,0
20240627,135400,154059455,2890,2890,2890,2890,0
20240627,135300,154059455,2890,2890,2890,2890,0
20240627,135200,154059455,2890,2890,2890,2890,0
20240627,135100,154059455,2890,2890,2890,2890,0
20240627,135000,154059455,2890,2890,2890,2890,0
20240627,134900,154059455,2890,2890,2890,2890,0
20240627,134800,154059455,2890,2890,2890,2890,0
20240627,134700,154059455,2890,2890,2890,2890,0
20240627,134600,154059455,2890,2890,2890,2890,0
20240627,134500,154059455,2890,2890,2890,2890,0
20240627,134400,154059455,2890,2890,2890,2890,0
20240627,134300,154059455,2890,2890,2890,2890,0
20240627,134200,154059455,2890,2890,2890,2890,0
20240627,134100,154059455,2890,2890,2890,2890,0
20240627,134000,154059455,2890,2890,2890,2890,0
20240627,133900,154059455,2890,2890,2890,2890,0
20240627,133800,154059455,2890,2890,2890,2890,0
20240627,133700,154059455,2890,2890,2890,2890,0
20240627,133600,154059455,2890,2890,2890,2890,0
20240627,133500,154059455,2890,2890,2890,2890,0
20240627,133400,154059455,2890,2890,2890,2890,0
20240627,133300,154059455,2890,2890,2890,2890,0
20240627,133200,154059455,2890,2890,2890,2890,0
20240627,133100,154059455,2890,2890,2890,2890,5
20240627,133000,154045005,2890,2890,2890,2890,0
20240627,132900,154045005,2890,2890,2890,2890,0
20240627,132800,154045005,2890,2890,2890,2890,0
20240627,132700,154045005,2890,2890,2890,2890,15
20240627,132600,154001655,2890,2890,2890,2890,0
20240627,132500,154001655,2890,2890,2890,2890,0
20240627,132400,154001655,2890,2890,2890,2890,0
20240627,132300,154001655,2890,2885,2890,2865,8122
20240627,132200,130669935,2890,2890,2890,2890,0
20240627,132100,130669935,2890,2890,2890,2890,0
20240627,132000,130669935,2890,2890,2890,2890,0
20240627,131900,130669935,2890,2890,2890,2890,0
20240627,131800,130669935,2890,2890,2890,2890,11
20240627,131700,130638145,2885,2890,2890,2885,61
20240627,131600,130462105,2895,2895,2895,2895,0
20240627,131500,130462105,2895,2895,2895,2895,0
20240627,131400,130462105,2895,2895,2895,2895,0
20240627,131300,130462105,2895,2895,2895,2895,0
20240627,131200,130462105,2895,2895,2895,2895,0
20240627,131100,130462105,2895,2895,2895,2895,0
20240627,131000,130462105,2895,2895,2895,2895,0
20240627,130900,130462105,2895,2895,2895,2895,0
20240627,130800,130462105,2895,2895,2895,2895,0
20240627,130700,130462105,2895,2895,2895,2895,0
20240627,130600,130462105,2895,2895,2895,2895,0
20240627,130500,130462105,2895,2895,2895,2895,0
20240627,130400,130462105,2895,2895,2895,2895,0
20240627,130300,130462105,2895,2895,2895,2895,3
20240627,130200,130453420,2885,2885,2885,2885,467
20240627,130100,129106125,2885,2885,2885,2885,0
20240627,130000,129106125,2885,2885,2885,2885,0
20240627,125900,129106125,2885,2885,2885,2885,0
20240627,125800,129106125,2885,2885,2885,2885,0
20240627,125700,129106125,2885,2885,2885,2885,5
20240627,125600,129091700,2880,2885,2885,2880,103
20240627,125500,128795045,2880,2880,2880,2880,7
20240627,125400,128774885,2885,2885,2885,2885,0
20240627,125300,128774885,2885,2885,2885,2885,0
20240627,125200,128774885,2885,2885,2885,2885,0
20240627,125100,128774885,2885,2885,2885,2885,0
20240627,125000,128774885,2885,2885,2885,2885,0
20240627,124900,128774885,2885,2885,2885,2885,0
20240627,124800,128774885,2885,2885,2885,2885,0
20240627,124700,128774885,2885,2885,2885,2885,3
20240627,124600,128766230,2880,2880,2880,2880,71
20240627,124500,128561750,2885,2885,2885,2885,0
20240627,124400,128561750,2885,2885,2885,2885,0
20240627,124300,128561750,2885,2885,2885,2885,0
20240627,124200,128561750,2885,2885,2885,2885,17
20240627,124100,128512705,2895,2895,2895,2895,0
20240627,124000,128512705,2895,2895,2895,2895,11
20240627,123900,128480860,2895,2890,2895,2890,36
20240627,123800,128376815,2890,2905,2905,2875,8211
20240627,123700,104727055,2915,2915,2915,2915,0
20240627,123600,104727055,2915,2915,2915,2915,0
20240627,123500,104727055,2915,2915,2915,2915,0
20240627,123400,104727055,2915,2915,2915,2915,0
20240627,123300,104727055,2915,2915,2915,2915,0
20240627,123200,104727055,2915,2915,2915,2915,0
20240627,123100,104727055,2915,2915,2915,2915,0
20240627,123000,104727055,2915,2915,2915,2915,0
20240627,122900,104727055,2915,2915,2915,2915,0
20240627,122800,104727055,2915,2915,2915,2915,0
20240627,122700,104727055,2915,2915,2915,2915,0
20240627,122600,104727055,2915,2915,2915,2915,0
20240627,122500,104727055,2915,2915,2915,2915,0
20240627,122400,104727055,2915,2915,2915,2915,0
20240627,122300,104727055,2915,2915,2915,2915,0
20240627,122200,104727055,2915,2915,2915,2915,0
20240627,122100,104727055,2915,2915,2915,2915,0
20240627,122000,104727055,2915,2915,2915,2915,0
20240627,121900,104727055,2915,2915,2915,2915,0
20240627,121800,104727055,2915,2915,2915,2915,0
20240627,121700,104727055,2915,2915,2915,2915,0
20240627,121600,104727055,2915,2915,2915,2915,6
20240627,121500,104709565,2915,2915,2915,2915,0
20240627,121400,104709565,2915,2915,2915,2915,15
20240627,121300,104665840,2915,2915,2915,2915,0
20240627,121200,104665840,2915,2915,2915,2915,0
20240627,121100,104665840,2915,2915,2915,2915,0
20240627,121000,104665840,2915,2915,2915,2915,0
20240627,120900,104665840,2915,2915,2915,2915,34
20240627,120800,104566730,2915,2915,2915,2915,0
20240627,120700,104566730,2915,2915,2915,2915,0
20240627,120600,104566730,2915,2915,2915,2915,0
20240627,120500,104566730,2915,2915,2915,2915,0
20240627,120400,104566730,2915,2915,2915,2915,0
20240627,120300,104566730,2915,2915,2915,2915,1
20240627,120200,104563815,2900,2900,2900,2900,69
20240627,120100,104363715,2915,2915,2915,2915,0
20240627,120000,104363715,2915,2915,2915,2915,4
20240627,115900,104352055,2900,2900,2900,2900,80
20240627,115800,104120055,2920,2920,2920,2920,0
20240627,115700,104120055,2920,2905,2920,2900,6
20240627,115600,104102585,2900,2900,2900,2900,23
20240627,115500,104035885,2920,2920,2920,2920,10
20240627,115400,104006685,2920,2920,2920,2920,0
20240627,115300,104006685,2920,2920,2920,2920,0
20240627,115200,104006685,2920,2920,2920,2920,0
20240627,115100,104006685,2920,2920,2920,2920,0
20240627,115000,104006685,2920,2920,2920,2920,0
20240627,114900,104006685,2920,2920,2920,2920,0
20240627,114800,104006685,2920,2920,2920,2920,0
20240627,114700,104006685,2920,2920,2920,2920,0
20240627,114600,104006685,2920,2920,2920,2920,0
20240627,114500,104006685,2920,2920,2920,2920,0
20240627,114400,104006685,2920,2920,2920,2920,0
20240627,114300,104006685,2920,2920,2920,2920,0
20240627,114200,104006685,2920,2920,2920,2920,5
20240627,114100,103992085,2920,2920,2920,2920,0
20240627,114000,103992085,2920,2920,2920,2920,0
20240627,113900,103992085,2920,2920,2920,2920,0
20240627,113800,103992085,2920,2920,2920,2920,0
20240627,113700,103992085,2920,2920,2920,2920,0
20240627,113600,103992085,2920,2920,2920,2920,1
20240627,113500,103989165,2900,2920,2920,2900,39
20240627,113400,103875985,2920,2920,2920,2920,0
20240627,113300,103875985,2920,2920,2920,2920,0
20240627,113200,103875985,2920,2920,2920,2920,0
20240627,113100,103875985,2920,2920,2920,2920,0
20240627,113000,103875985,2920,2920,2920,2920,0
20240627,112900,103875985,2920,2900,2920,2900,2
20240627,112800,103870165,2925,2925,2925,2925,0
20240627,112700,103870165,2925,2925,2925,2925,0
20240627,112600,103870165,2925,2925,2925,2925,0
20240627,112500,103870165,2925,2925,2925,2925,0
20240627,112400,103870165,2925,2925,2925,2925,0
20240627,112300,103870165,2925,2925,2925,2925,0
20240627,112200,103870165,2925,2925,2925,2925,0
20240627,112100,103870165,2925,2925,2925,2925,0
20240627,112000,103870165,2925,2925,2925,2925,0
20240627,111900,103870165,2925,2925,2925,2925,0
20240627,111800,103870165,2925,2925,2925,2925,0
20240627,111700,103870165,2925,2925,2925,2925,0
20240627,111600,103870165,2925,2925,2925,2925,0
20240627,111500,103870165,2925,2925,2925,2925,15
20240627,111400,103826290,2900,2900,2900,2900,1
20240627,111300,103823390,2925,2925,2925,2925,0
20240627,111200,103823390,2925,2925,2925,2925,0
20240627,111100,103823390,2925,2925,2925,2925,0
20240627,111000,103823390,2925,2925,2925,2925,0
20240627,110900,103823390,2925,2920,2925,2920,2
20240627,110800,103817545,2925,2925,2925,2925,0
20240627,110700,103817545,2925,2925,2925,2925,0
20240627,110600,103817545,2925,2925,2925,2925,0
20240627,110500,103817545,2925,2925,2925,2925,0
20240627,110400,103817545,2925,2925,2925,2925,0
20240627,110300,103817545,2925,2925,2925,2925,0
20240627,110200,103817545,2925,2925,2925,2925,0
20240627,110100,103817545,2925,2925,2925,2925,0
20240627,110000,103817545,2925,2925,2925,2925,0
20240627,105900,103817545,2925,2925,2925,2925,0
20240627,105800,103817545,2925,2925,2925,2925,0
20240627,105700,103817545,2925,2925,2925,2925,0
20240627,105600,103817545,2925,2925,2925,2925,0
20240627,105500,103817545,2925,2925,2925,2925,0
20240627,105400,103817545,2925,2925,2925,2925,0
20240627,105300,103817545,2925,2925,2925,2925,1
20240627,105200,103814620,2925,2925,2925,2925,0
20240627,105100,103814620,2925,2885,2925,2885,23
20240627,105000,103747435,2930,2880,2930,2880,14755
20240627,104900,60663305,2880,2880,2880,2880,0
20240627,104800,60663305,2880,2880,2880,2880,0
20240627,104700,60663305,2880,2880,2880,2880,1
20240627,104600,60660425,2880,2880,2880,2880,1
20240627,104500,60657545,2880,2880,2880,2880,6
20240627,104400,60640265,2880,2880,2880,2880,2
20240627,104300,60634505,2880,2880,2880,2880,20
20240627,104200,60576905,2880,2880,2880,2880,0
20240627,104100,60576905,2880,2880,2880,2880,1
20240627,104000,60574025,2880,2880,2880,2880,0
20240627,103900,60574025,2880,2880,2880,2880,0
20240627,103800,60574025,2880,2880,2880,2880,0
20240627,103700,60574025,2880,2880,2880,2880,0
20240627,103600,60574025,2880,2880,2880,2880,0
20240627,103500,60574025,2880,2880,2880,2880,0
20240627,103400,60574025,2880,2880,2880,2880,0
20240627,103300,60574025,2880,2880,2880,2880,0
20240627,103200,60574025,2880,2880,2880,2880,0
20240627,103100,60574025,2880,2880,2880,2880,0
20240627,103000,60574025,2880,2880,2880,2880,3
20240627,102900,60565385,2880,2880,2880,2880,2
20240627,102800,60559625,2885,2885,2885,2885,0
20240627,102700,60559625,2885,2880,2885,2880,51
20240627,102600,60412730,2885,2885,2885,2885,0
20240627,102500,60412730,2885,2885,2885,2885,0
20240627,102400,60412730,2885,2885,2885,2885,0
20240627,102300,60412730,2885,2885,2885,2885,0
20240627,102200,60412730,2885,2885,2885,2885,0
20240627,102100,60412730,2885,2885,2885,2885,11
20240627,102000,60380995,2875,2875,2875,2875,0
20240627,101900,60380995,2875,2875,2875,2875,586
20240627,101800,58696245,2885,2885,2885,2885,0
20240627,101700,58696245,2885,2885,2885,2885,0
20240627,101600,58696245,2885,2885,2885,2885,0
20240627,101500,58696245,2885,2885,2885,2885,0
20240627,101400,58696245,2885,2885,2885,2885,0
20240627,101300,58696245,2885,2885,2885,2885,10
20240627,101200,58667395,2885,2885,2885,2885,10
20240627,101100,58638545,2885,2885,2885,2885,1
20240627,101000,58635660,2885,2885,2885,2885,3
20240627,100900,58627005,2880,2885,2885,2880,728
20240627,100800,56530245,2895,2895,2895,2895,0
20240627,100700,56530245,2895,2895,2895,2895,0
20240627,100600,56530245,2895,2895,2895,2895,0
20240627,100500,56530245,2895,2895,2895,2895,0
20240627,100400,56530245,2895,2895,2895,2895,0
20240627,100300,56530245,2895,2895,2895,2895,3
20240627,100200,56521560,2890,2890,2890,2890,0
20240627,100100,56521560,2890,2890,2890,2890,11
20240627,100000,56489770,2895,2895,2895,2895,0
20240627,095900,56489770,2895,2895,2895,2895,0
20240627,095800,56489770,2895,2895,2895,2895,0
20240627,095700,56489770,2895,2895,2895,2895,2
20240627,095600,56483980,2895,2895,2895,2895,0
20240627,095500,56483980,2895,2895,2895,2895,0
20240627,095400,56483980,2895,2895,2895,2895,0
20240627,095300,56483980,2895,2895,2895,2895,0
20240627,095200,56483980,2895,2895,2895,2895,0
20240627,095100,56483980,2895,2895,2895,2895,0
20240627,095000,56483980,2895,2895,2895,2895,0
20240627,094900,56483980,2895,2895,2895,2895,0
20240627,094800,56483980,2895,2895,2895,2895,0
20240627,094700,56483980,2895,2895,2895,2895,0
20240627,094600,56483980,2895,2895,2895,2895,0
20240627,094500,56483980,2895,2895,2895,2895,0
20240627,094400,56483980,2895,2895,2895,2895,0
20240627,094300,56483980,2895,2880,2895,2880,1506
20240627,094200,52146550,2880,2880,2880,2880,217
20240627,094100,51521590,2895,2895,2895,2895,0
20240627,094000,51521590,2895,2895,2895,2895,0
20240627,093900,51521590,2895,2895,2895,2895,0
20240627,093800,51521590,2895,2880,2895,2880,21
20240627,093700,51460945,2895,2895,2895,2895,33
20240627,093600,51365410,2895,2895,2895,2895,0
20240627,093500,51365410,2895,2895,2895,2895,523
20240627,093400,49851325,2895,2895,2895,2895,0
20240627,093300,49851325,2895,2895,2895,2895,611
20240627,093200,48082480,2890,2880,2895,2880,462
20240627,093100,46750755,2885,2885,2885,2885,400
20240627,093000,45596755,2895,2895,2895,2895,0
20240627,092900,45596755,2895,2895,2895,2895,0
20240627,092800,45596755,2895,2895,2895,2895,0
20240627,092700,45596755,2895,2895,2895,2895,0
20240627,092600,45596755,2895,2895,2895,2895,1
20240627,092500,45593860,2895,2885,2895,2885,107
20240627,092400,45285155,2895,2895,2895,2895,0
20240627,092300,45285155,2895,2895,2895,2895,3
20240627,092200,45276470,2895,2895,2895,2895,5
20240627,092100,45261995,2895,2895,2895,2895,16
20240627,092000,45215675,2895,2895,2895,2895,15
20240627,091900,45172250,2895,2895,2895,2895,0
20240627,091800,45172250,2895,2895,2895,2895,0
20240627,091700,45172250,2895,2895,2895,2895,0
20240627,091600,45172250,2895,2895,2895,2895,0
20240627,091500,45172250,2895,2895,2895,2895,43
20240627,091400,45047765,2880,2880,2880,2880,556
20240627,091300,43446485,2895,2895,2895,2895,2
20240627,091200,43440695,2900,2900,2900,2900,0
20240627,091100,43440695,2900,2900,2900,2900,0
20240627,091000,43440695,2900,2900,2900,2900,0
20240627,090900,43440695,2900,2900,2900,2900,4
20240627,090800,43429095,2900,2895,2900,2895,4
20240627,090700,43417510,2900,2900,2900,2900,12
20240627,090600,43382710,2880,2880,2880,2880,3
20240627,090500,43374070,2900,2900,2900,2900,0
20240627,090400,43374070,2900,2900,2900,2900,0
20240627,090300,43374070,2900,2880,2900,2880,11
20240627,090200,43342370,2880,2880,2880,2880,1
20240627,090100,43339490,2910,2910,2910,2910,82
20240627,090000,43100870,2910,2855,2925,2855,15009