stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,194500,955970940,2385,2385,2385,2385,10569
20240625,194400,955970940,2385,2385,2385,2385,0
20240625,194300,955970940,2385,2385,2385,2385,0
20240625,194200,955970940,2385,2385,2385,2385,0
20240625,194100,955970940,2385,2385,2385,2385,0
20240625,194000,955970940,2385,2385,2385,2385,0
20240625,193900,955970940,2385,2385,2385,2385,0
20240625,193800,955970940,2385,2385,2385,2385,0
20240625,193700,955970940,2385,2385,2385,2385,0
20240625,193600,955970940,2385,2385,2385,2385,0
20240625,193500,955970940,2385,2385,2385,2385,0
20240625,193400,955970940,2385,2385,2385,2385,0
20240625,193300,955970940,2385,2385,2385,2385,0
20240625,193200,955970940,2385,2385,2385,2385,0
20240625,193100,955970940,2385,2385,2385,2385,0
20240625,193000,955970940,2385,2385,2385,2385,0
20240625,192900,955970940,2385,2385,2385,2385,0
20240625,192800,955970940,2385,2385,2385,2385,0
20240625,192700,955970940,2385,2385,2385,2385,0
20240625,192600,955970940,2385,2385,2385,2385,0
20240625,192500,955970940,2385,2385,2385,2385,0
20240625,192400,955970940,2385,2385,2385,2385,0
20240625,192300,955970940,2385,2385,2385,2385,0
20240625,192200,955970940,2385,2385,2385,2385,0
20240625,192100,955970940,2385,2385,2385,2385,0
20240625,192000,955970940,2385,2385,2385,2385,0
20240625,191900,955970940,2385,2385,2385,2385,0
20240625,191800,955970940,2385,2385,2385,2385,0
20240625,191700,955970940,2385,2385,2385,2385,0
20240625,191600,955970940,2385,2385,2385,2385,0
20240625,191500,955970940,2385,2385,2385,2385,10569
20240625,191400,955970940,2385,2385,2385,2385,0
20240625,191300,955970940,2385,2385,2385,2385,0
20240625,191200,955970940,2385,2385,2385,2385,0
20240625,191100,955970940,2385,2385,2385,2385,0
20240625,191000,955970940,2385,2385,2385,2385,0
20240625,190900,955970940,2385,2385,2385,2385,0
20240625,190800,955970940,2385,2385,2385,2385,0
20240625,190700,955970940,2385,2385,2385,2385,0
20240625,190600,955970940,2385,2385,2385,2385,0
20240625,190500,955970940,2385,2385,2385,2385,0
20240625,190400,955970940,2385,2385,2385,2385,0
20240625,190300,955970940,2385,2385,2385,2385,0
20240625,190200,955970940,2385,2385,2385,2385,0
20240625,190100,955970940,2385,2385,2385,2385,0
20240625,190000,955970940,2385,2385,2385,2385,0
20240625,185900,955970940,2385,2385,2385,2385,0
20240625,185800,955970940,2385,2385,2385,2385,0
20240625,185700,955970940,2385,2385,2385,2385,0
20240625,185600,955970940,2385,2385,2385,2385,0
20240625,185500,955970940,2385,2385,2385,2385,0
20240625,185400,955970940,2385,2385,2385,2385,0
20240625,185300,955970940,2385,2385,2385,2385,0
20240625,185200,955970940,2385,2385,2385,2385,0
20240625,185100,955970940,2385,2385,2385,2385,0
20240625,185000,955970940,2385,2385,2385,2385,0
20240625,184900,955970940,2385,2385,2385,2385,0
20240625,184800,955970940,2385,2385,2385,2385,0
20240625,184700,955970940,2385,2385,2385,2385,0
20240625,184600,955970940,2385,2385,2385,2385,0
20240625,184500,955970940,2385,2385,2385,2385,10569
20240625,184400,955970940,2385,2385,2385,2385,0
20240625,184300,955970940,2385,2385,2385,2385,0
20240625,184200,955970940,2385,2385,2385,2385,0
20240625,184100,955970940,2385,2385,2385,2385,0
20240625,184000,955970940,2385,2385,2385,2385,0
20240625,183900,955970940,2385,2385,2385,2385,0
20240625,183800,955970940,2385,2385,2385,2385,0
20240625,183700,955970940,2385,2385,2385,2385,0
20240625,183600,955970940,2385,2385,2385,2385,0
20240625,183500,955970940,2385,2385,2385,2385,0
20240625,183400,955970940,2385,2385,2385,2385,0
20240625,183300,955970940,2385,2385,2385,2385,0
20240625,183200,955970940,2385,2385,2385,2385,0
20240625,183100,955970940,2385,2385,2385,2385,0
20240625,183000,955970940,2385,2385,2385,2385,0
20240625,182900,955970940,2385,2385,2385,2385,0
20240625,182800,955970940,2385,2385,2385,2385,0
20240625,182700,955970940,2385,2385,2385,2385,0
20240625,182600,955970940,2385,2385,2385,2385,0
20240625,182500,955970940,2385,2385,2385,2385,0
20240625,182400,955970940,2385,2385,2385,2385,0
20240625,182300,955970940,2385,2385,2385,2385,0
20240625,182200,955970940,2385,2385,2385,2385,0
20240625,182100,955970940,2385,2385,2385,2385,0
20240625,182000,955970940,2385,2385,2385,2385,0
20240625,181900,955970940,2385,2385,2385,2385,0
20240625,181800,955970940,2385,2385,2385,2385,0
20240625,181700,955970940,2385,2385,2385,2385,0
20240625,181600,955970940,2385,2385,2385,2385,0
20240625,181500,955970940,2385,2385,2385,2385,10569
20240625,181400,955970940,2385,2385,2385,2385,0
20240625,181300,955970940,2385,2385,2385,2385,0
20240625,181200,955970940,2385,2385,2385,2385,0
20240625,181100,955970940,2385,2385,2385,2385,0
20240625,181000,955970940,2385,2385,2385,2385,0
20240625,180900,955970940,2385,2385,2385,2385,0
20240625,180800,955970940,2385,2385,2385,2385,0
20240625,180700,955970940,2385,2385,2385,2385,0
20240625,180600,955970940,2385,2385,2385,2385,0
20240625,180500,955970940,2385,2385,2385,2385,0
20240625,180400,955970940,2385,2385,2385,2385,0
20240625,180300,955970940,2385,2385,2385,2385,0
20240625,180200,955970940,2385,2385,2385,2385,0
20240625,180100,955970940,2385,2385,2385,2385,0
20240625,180000,955970940,2385,2385,2385,2385,0
20240625,175900,955970940,2385,2385,2385,2385,0
20240625,175800,955970940,2385,2385,2385,2385,0
20240625,175700,955970940,2385,2385,2385,2385,0
20240625,175600,955970940,2385,2385,2385,2385,0
20240625,175500,955970940,2385,2385,2385,2385,0
20240625,175400,955970940,2385,2385,2385,2385,0
20240625,175300,955970940,2385,2385,2385,2385,0
20240625,175200,955970940,2385,2385,2385,2385,0
20240625,175100,955970940,2385,2385,2385,2385,0
20240625,175000,955970940,2385,2385,2385,2385,0
20240625,174900,955970940,2385,2385,2385,2385,0
20240625,174800,955970940,2385,2385,2385,2385,0
20240625,174700,955970940,2385,2385,2385,2385,0
20240625,174600,955970940,2385,2385,2385,2385,0
20240625,174500,955970940,2385,2385,2385,2385,10569
20240625,174400,955970940,2385,2385,2385,2385,0
20240625,174300,955970940,2385,2385,2385,2385,0
20240625,174200,955970940,2385,2385,2385,2385,0
20240625,174100,955970940,2385,2385,2385,2385,0
20240625,174000,955970940,2385,2385,2385,2385,0
20240625,173900,955970940,2385,2385,2385,2385,0
20240625,173800,955970940,2385,2385,2385,2385,0
20240625,173700,955970940,2385,2385,2385,2385,0
20240625,173600,955970940,2385,2385,2385,2385,0
20240625,173500,955970940,2385,2385,2385,2385,0
20240625,173400,955970940,2385,2385,2385,2385,0
20240625,173300,955970940,2385,2385,2385,2385,0
20240625,173200,955970940,2385,2385,2385,2385,0
20240625,173100,955970940,2385,2385,2385,2385,0
20240625,173000,955970940,2385,2385,2385,2385,0
20240625,172900,955970940,2385,2385,2385,2385,0
20240625,172800,955970940,2385,2385,2385,2385,0
20240625,172700,955970940,2385,2385,2385,2385,0
20240625,172600,955970940,2385,2385,2385,2385,0
20240625,172500,955970940,2385,2385,2385,2385,0
20240625,172400,955970940,2385,2385,2385,2385,0
20240625,172300,955970940,2385,2385,2385,2385,0
20240625,172200,955970940,2385,2385,2385,2385,0
20240625,172100,955970940,2385,2385,2385,2385,0
20240625,172000,955970940,2385,2385,2385,2385,0
20240625,171900,955970940,2385,2385,2385,2385,0
20240625,171800,955970940,2385,2385,2385,2385,0
20240625,171700,955970940,2385,2385,2385,2385,0
20240625,171600,955970940,2385,2385,2385,2385,0
20240625,171500,955970940,2385,2385,2385,2385,10569
20240625,171400,955970940,2385,2385,2385,2385,0
20240625,171300,955970940,2385,2385,2385,2385,0
20240625,171200,955970940,2385,2385,2385,2385,0
20240625,171100,955970940,2385,2385,2385,2385,0
20240625,171000,955970940,2385,2385,2385,2385,0
20240625,170900,955970940,2385,2385,2385,2385,0
20240625,170800,955970940,2385,2385,2385,2385,0
20240625,170700,955970940,2385,2385,2385,2385,0
20240625,170600,955970940,2385,2385,2385,2385,0
20240625,170500,955970940,2385,2385,2385,2385,0
20240625,170400,955970940,2385,2385,2385,2385,0
20240625,170300,955970940,2385,2385,2385,2385,0
20240625,170200,955970940,2385,2385,2385,2385,0
20240625,170100,955970940,2385,2385,2385,2385,0
20240625,170000,955970940,2385,2385,2385,2385,0
20240625,165900,955970940,2385,2385,2385,2385,0
20240625,165800,955970940,2385,2385,2385,2385,0
20240625,165700,955970940,2385,2385,2385,2385,0
20240625,165600,955970940,2385,2385,2385,2385,0
20240625,165500,955970940,2385,2385,2385,2385,0
20240625,165400,955970940,2385,2385,2385,2385,0
20240625,165300,955970940,2385,2385,2385,2385,0
20240625,165200,955970940,2385,2385,2385,2385,0
20240625,165100,955970940,2385,2385,2385,2385,0
20240625,165000,955970940,2385,2385,2385,2385,0
20240625,164900,955970940,2385,2385,2385,2385,0
20240625,164800,955970940,2385,2385,2385,2385,0
20240625,164700,955970940,2385,2385,2385,2385,0
20240625,164600,955970940,2385,2385,2385,2385,0
20240625,164500,955970940,2385,2385,2385,2385,10569
20240625,164400,955970940,2385,2385,2385,2385,0
20240625,164300,955970940,2385,2385,2385,2385,0
20240625,164200,955970940,2385,2385,2385,2385,0
20240625,164100,955970940,2385,2385,2385,2385,0
20240625,164000,955970940,2385,2385,2385,2385,0
20240625,163900,955970940,2385,2385,2385,2385,0
20240625,163800,955970940,2385,2385,2385,2385,0
20240625,163700,955970940,2385,2385,2385,2385,0
20240625,163600,955970940,2385,2385,2385,2385,0
20240625,163500,955970940,2385,2385,2385,2385,0
20240625,163400,955970940,2385,2385,2385,2385,0
20240625,163300,955970940,2385,2385,2385,2385,0
20240625,163200,955970940,2385,2385,2385,2385,0
20240625,163100,955970940,2385,2385,2385,2385,0
20240625,163000,955970940,2385,2385,2385,2385,0
20240625,162900,955970940,2385,2385,2385,2385,0
20240625,162800,955970940,2385,2385,2385,2385,0
20240625,162700,955970940,2385,2385,2385,2385,0
20240625,162600,955970940,2385,2385,2385,2385,0
20240625,162500,955970940,2385,2385,2385,2385,0
20240625,162400,955970940,2385,2385,2385,2385,0
20240625,162300,955970940,2385,2385,2385,2385,0
20240625,162200,955970940,2385,2385,2385,2385,0
20240625,162100,955970940,2385,2385,2385,2385,0
20240625,162000,955970940,2385,2385,2385,2385,0
20240625,161900,955970940,2385,2385,2385,2385,0
20240625,161800,955970940,2385,2385,2385,2385,0
20240625,161700,955970940,2385,2385,2385,2385,0
20240625,161600,955970940,2385,2385,2385,2385,0
20240625,161500,955970940,2385,2385,2385,2385,10569
20240625,161400,955970940,2385,2385,2385,2385,0
20240625,161300,955970940,2385,2385,2385,2385,0
20240625,161200,955970940,2385,2385,2385,2385,0
20240625,161100,955970940,2385,2385,2385,2385,0
20240625,161000,955970940,2385,2385,2385,2385,0
20240625,160900,955970940,2385,2385,2385,2385,0
20240625,160800,955970940,2385,2385,2385,2385,0
20240625,160700,955970940,2385,2385,2385,2385,0
20240625,160600,955970940,2385,2385,2385,2385,0
20240625,160500,955970940,2385,2385,2385,2385,0
20240625,160400,955970940,2385,2385,2385,2385,0
20240625,160300,955970940,2385,2385,2385,2385,0
20240625,160200,955970940,2385,2385,2385,2385,0
20240625,160100,955970940,2385,2385,2385,2385,0
20240625,160000,955970940,2385,2385,2385,2385,0
20240625,155900,955970940,2385,2385,2385,2385,0
20240625,155800,955970940,2385,2385,2385,2385,0
20240625,155700,955970940,2385,2385,2385,2385,0
20240625,155600,955970940,2385,2385,2385,2385,0
20240625,155500,955970940,2385,2385,2385,2385,0
20240625,155400,955970940,2385,2385,2385,2385,0
20240625,155300,955970940,2385,2385,2385,2385,0
20240625,155200,955970940,2385,2385,2385,2385,0
20240625,155100,955970940,2385,2385,2385,2385,0
20240625,155000,955970940,2385,2385,2385,2385,0
20240625,154900,955970940,2385,2385,2385,2385,0
20240625,154800,955970940,2385,2385,2385,2385,0
20240625,154700,955970940,2385,2385,2385,2385,0
20240625,154600,955970940,2385,2385,2385,2385,0
20240625,154500,955970940,2385,2385,2385,2385,10569
20240625,154400,955970940,2385,2385,2385,2385,0
20240625,154300,955970940,2385,2385,2385,2385,0
20240625,154200,955970940,2385,2385,2385,2385,0
20240625,154100,955970940,2385,2385,2385,2385,0
20240625,154000,955970940,2385,2385,2385,2385,0
20240625,153900,955970940,2385,2385,2385,2385,0
20240625,153800,955970940,2385,2385,2385,2385,0
20240625,153700,955970940,2385,2385,2385,2385,0
20240625,153600,955970940,2385,2385,2385,2385,0
20240625,153500,955970940,2385,2385,2385,2385,0
20240625,153400,955970940,2385,2385,2385,2385,0
20240625,153300,955970940,2385,2385,2385,2385,0
20240625,153200,955970940,2385,2385,2385,2385,0
20240625,153100,955970940,2385,2385,2385,2385,0
20240625,153000,955970940,2385,2385,2385,2385,10569
20240625,152900,930763875,2405,2405,2405,2405,0
20240625,152800,930763875,2405,2405,2405,2405,0
20240625,152700,930763875,2405,2405,2405,2405,0
20240625,152600,930763875,2405,2405,2405,2405,0
20240625,152500,930763875,2405,2405,2405,2405,0
20240625,152400,930763875,2405,2405,2405,2405,0
20240625,152300,930763875,2405,2405,2405,2405,0
20240625,152200,930763875,2405,2405,2405,2405,0
20240625,152100,930763875,2405,2405,2405,2405,0
20240625,152000,930763875,2405,2405,2405,2405,0
20240625,151900,930763875,2405,2395,2405,2395,10438
20240625,151800,905714190,2395,2390,2395,2390,836
20240625,151700,903713790,2385,2390,2390,2385,112
20240625,151600,903446165,2390,2390,2390,2390,500
20240625,151500,902251165,2395,2385,2395,2385,254
20240625,151400,901644165,2390,2385,2390,2385,982
20240625,151300,899301695,2385,2375,2385,2375,256
20240625,151200,898693130,2375,2375,2375,2375,126
20240625,151100,898393880,2375,2375,2375,2375,0
20240625,151000,898393880,2375,2385,2385,2370,3910
20240625,150900,889098990,2390,2390,2390,2390,0
20240625,150800,889098990,2390,2390,2390,2390,40
20240625,150700,889003390,2390,2390,2390,2390,100
20240625,150600,888764390,2390,2390,2390,2390,4
20240625,150500,888754830,2390,2390,2390,2390,1
20240625,150400,888752440,2390,2390,2390,2390,160
20240625,150300,888370040,2390,2390,2390,2390,11
20240625,150200,888343750,2390,2390,2390,2390,37
20240625,150100,888255320,2390,2390,2390,2390,0
20240625,150000,888255320,2390,2390,2390,2390,193
20240625,145900,887794050,2380,2380,2380,2380,2
20240625,145800,887789290,2390,2390,2390,2390,68
20240625,145700,887626770,2385,2385,2385,2385,0
20240625,145600,887626770,2385,2385,2385,2385,0
20240625,145500,887626770,2385,2385,2385,2385,139
20240625,145400,887295255,2375,2375,2375,2375,0
20240625,145300,887295255,2375,2375,2375,2375,25
20240625,145200,887235880,2380,2380,2380,2380,1054
20240625,145100,884727360,2390,2390,2390,2390,101
20240625,145000,884485970,2385,2385,2385,2385,1
20240625,144900,884483585,2390,2390,2390,2390,71
20240625,144800,884313895,2400,2400,2400,2400,0
20240625,144700,884313895,2400,2405,2405,2400,1093
20240625,144600,881690645,2415,2410,2415,2410,461
20240625,144500,880579400,2410,2400,2410,2400,219
20240625,144400,880053590,2400,2405,2435,2400,5110
20240625,144300,867784450,2400,2395,2400,2395,738
20240625,144200,866014340,2400,2400,2400,2400,416
20240625,144100,865015940,2395,2395,2395,2395,158
20240625,144000,864637530,2395,2395,2395,2395,124
20240625,143900,864340550,2395,2395,2395,2395,3
20240625,143800,864333365,2390,2390,2390,2390,0
20240625,143700,864333365,2390,2390,2390,2390,0
20240625,143600,864333365,2390,2390,2390,2390,0
20240625,143500,864333365,2390,2385,2390,2385,322
20240625,143400,863564735,2370,2370,2370,2370,0
20240625,143300,863564735,2370,2370,2370,2370,0
20240625,143200,863564735,2370,2370,2370,2370,0
20240625,143100,863564735,2370,2370,2370,2370,0
20240625,143000,863564735,2370,2370,2370,2370,0
20240625,142900,863564735,2370,2380,2380,2370,2065
20240625,142800,858666005,2375,2375,2375,2375,200
20240625,142700,858191005,2375,2375,2380,2375,310
20240625,142600,857454505,2375,2380,2380,2375,4000
20240625,142500,847944955,2385,2385,2385,2385,50
20240625,142400,847825705,2390,2390,2390,2390,0
20240625,142300,847825705,2390,2390,2390,2390,10
20240625,142200,847801805,2385,2385,2385,2385,0
20240625,142100,847801805,2385,2390,2390,2385,100
20240625,142000,847563030,2390,2390,2390,2390,201
20240625,141900,847082640,2395,2395,2395,2395,10
20240625,141800,847058690,2395,2390,2395,2390,351
20240625,141700,846218295,2390,2385,2390,2385,23
20240625,141600,846163390,2390,2390,2390,2390,600
20240625,141500,844729390,2385,2385,2385,2385,0
20240625,141400,844729390,2385,2380,2385,2380,2355
20240625,141300,839122805,2370,2365,2370,2365,926
20240625,141200,836931490,2360,2360,2360,2360,1715
20240625,141100,832884090,2360,2365,2365,2350,1686
20240625,141000,828911375,2365,2360,2365,2360,467
20240625,140900,827809030,2365,2355,2365,2350,3950
20240625,140800,818515730,2355,2355,2355,2355,311
20240625,140700,817783325,2355,2370,2370,2355,9589
20240625,140600,795151165,2370,2370,2370,2370,430
20240625,140500,794132065,2370,2375,2375,2370,2453
20240625,140400,788317570,2375,2385,2385,2375,1235
20240625,140300,785378680,2385,2390,2390,2385,9
20240625,140200,785357205,2390,2390,2390,2390,7
20240625,140100,785340475,2390,2390,2390,2390,0
20240625,140000,785340475,2390,2390,2390,2390,0
20240625,135900,785340475,2390,2390,2390,2390,0
20240625,135800,785340475,2390,2395,2395,2390,2109
20240625,135700,780299960,2390,2390,2390,2390,0
20240625,135600,780299960,2390,2390,2390,2390,0
20240625,135500,780299960,2390,2400,2400,2390,1034
20240625,135400,777828075,2400,2400,2400,2400,0
20240625,135300,777828075,2400,2395,2400,2395,2473
20240625,135200,771904100,2395,2390,2395,2390,2
20240625,135100,771899315,2390,2390,2390,2390,2371
20240625,135000,766232625,2390,2390,2390,2390,100
20240625,134900,765993625,2390,2395,2395,2390,437
20240625,134800,764948275,2395,2395,2395,2395,3514
20240625,134700,756532245,2395,2370,2395,2370,6926
20240625,134600,739989845,2370,2390,2390,2370,13462
20240625,134500,707976080,2390,2395,2395,2390,5433
20240625,134400,694991205,2395,2395,2395,2395,128
20240625,134300,694684645,2390,2390,2390,2390,0
20240625,134200,694684645,2390,2390,2390,2390,2563
20240625,134100,688559075,2390,2390,2390,2390,486
20240625,134000,687397535,2390,2390,2390,2390,982
20240625,133900,685050555,2390,2395,2395,2390,5304
20240625,133800,672357540,2400,2405,2405,2400,500
20240625,133700,671157040,2410,2410,2410,2410,0
20240625,133600,671157040,2410,2410,2410,2410,3000
20240625,133500,663927040,2400,2400,2400,2400,578
20240625,133400,662539840,2390,2395,2395,2390,1812
20240625,133300,658209100,2395,2395,2395,2395,88
20240625,133200,657998340,2390,2390,2390,2390,790
20240625,133100,656110240,2395,2400,2400,2395,2198
20240625,133000,650838065,2410,2405,2410,2405,483
20240625,132900,649676390,2410,2400,2410,2400,446
20240625,132800,648602610,2400,2400,2400,2395,789
20240625,132700,646710060,2400,2400,2400,2400,2
20240625,132600,646705260,2400,2400,2400,2400,3030
20240625,132500,639433260,2390,2390,2390,2385,2831
20240625,132400,632670145,2390,2385,2390,2385,335
20240625,132300,631870590,2390,2385,2390,2385,264
20240625,132200,631240775,2385,2385,2385,2385,360
20240625,132100,630382175,2380,2385,2390,2380,7819
20240625,132000,611743770,2390,2390,2390,2385,986
20240625,131900,609388785,2395,2410,2410,2390,15128
20240625,131800,573067190,2410,2410,2410,2410,32
20240625,131700,572990070,2410,2415,2415,2410,2999
20240625,131600,565762215,2415,2420,2420,2410,15006
20240625,131500,529561605,2425,2425,2425,2425,380
20240625,131400,528640105,2420,2420,2420,2420,0
20240625,131300,528640105,2420,2420,2420,2420,2
20240625,131200,528635265,2415,2415,2415,2415,0
20240625,131100,528635265,2415,2415,2415,2415,0
20240625,131000,528635265,2415,2415,2415,2415,3000
20240625,130900,521390265,2420,2420,2420,2420,2688
20240625,130800,514885305,2420,2420,2420,2420,600
20240625,130700,513433305,2420,2420,2420,2420,700
20240625,130600,511739305,2420,2420,2420,2420,2858
20240625,130500,504822945,2420,2420,2420,2420,642
20240625,130400,503269305,2420,2420,2420,2420,100
20240625,130300,503027305,2415,2420,2420,2415,1969
20240625,130200,498267325,2420,2420,2420,2420,246
20240625,130100,497672005,2420,2420,2420,2420,500
20240625,130000,496462005,2420,2420,2420,2420,0
20240625,125900,496462005,2420,2420,2420,2420,500
20240625,125800,495252005,2420,2425,2425,2420,1101
20240625,125700,492587580,2425,2420,2425,2420,2426
20240625,125600,486709515,2420,2420,2420,2420,0
20240625,125500,486709515,2420,2420,2420,2420,895
20240625,125400,484543615,2425,2425,2430,2425,456
20240625,125300,483437310,2430,2430,2430,2430,190
20240625,125200,482975610,2425,2425,2425,2425,302
20240625,125100,482243260,2425,2425,2425,2425,247
20240625,125000,481644285,2425,2420,2425,2420,2717
20240625,124900,475060560,2425,2430,2430,2425,1337
20240625,124800,471818135,2430,2425,2430,2420,278
20240625,124700,471143035,2435,2435,2435,2435,300
20240625,124600,470412535,2415,2420,2435,2415,5365
20240625,124500,457409160,2425,2440,2440,2420,11557
20240625,124400,429352750,2440,2455,2455,2435,10007
20240625,124300,404917030,2455,2455,2455,2455,0
20240625,124200,404917030,2455,2455,2455,2455,0
20240625,124100,404917030,2455,2455,2455,2455,852
20240625,124000,402825370,2455,2455,2455,2455,0
20240625,123900,402825370,2455,2455,2455,2455,0
20240625,123800,402825370,2455,2455,2455,2455,0
20240625,123700,402825370,2455,2455,2455,2455,0
20240625,123600,402825370,2455,2460,2460,2455,1280
20240625,123500,399682960,2460,2460,2460,2460,418
20240625,123400,398654680,2470,2470,2470,2470,300
20240625,123300,397913680,2465,2465,2465,2465,1483
20240625,123200,394258085,2470,2470,2470,2470,10
20240625,123100,394233385,2470,2470,2470,2470,0
20240625,123000,394233385,2470,2470,2470,2470,0
20240625,122900,394233385,2470,2475,2475,2470,3325
20240625,122800,386018845,2475,2475,2475,2475,1
20240625,122700,386016370,2480,2480,2480,2480,0
20240625,122600,386016370,2480,2480,2480,2480,572
20240625,122500,384597810,2475,2475,2480,2475,1521
20240625,122400,380826980,2475,2475,2475,2475,0
20240625,122300,380826980,2475,2475,2475,2475,0
20240625,122200,380826980,2475,2475,2475,2475,1000
20240625,122100,378351980,2470,2470,2470,2470,726
20240625,122000,376558760,2465,2465,2465,2465,325
20240625,121900,375757635,2465,2465,2465,2465,198
20240625,121800,375269565,2465,2465,2465,2465,0
20240625,121700,375269565,2465,2465,2465,2465,4
20240625,121600,375259705,2460,2460,2460,2460,0
20240625,121500,375259705,2460,2460,2460,2460,0
20240625,121400,375259705,2460,2460,2460,2460,0
20240625,121300,375259705,2460,2460,2460,2460,0
20240625,121200,375259705,2460,2460,2460,2460,134
20240625,121100,374930065,2460,2460,2460,2460,1
20240625,121000,374927605,2460,2460,2460,2460,0
20240625,120900,374927605,2460,2460,2460,2460,0
20240625,120800,374927605,2460,2460,2460,2460,20
20240625,120700,374878405,2460,2465,2465,2460,31
20240625,120600,374802140,2465,2465,2465,2465,0
20240625,120500,374802140,2465,2465,2465,2465,2
20240625,120400,374797210,2465,2470,2470,2465,1656
20240625,120300,370715160,2470,2470,2470,2470,8
20240625,120200,370695400,2465,2465,2465,2465,2422
20240625,120100,364725170,2465,2465,2465,2465,2
20240625,120000,364720240,2465,2465,2465,2465,400
20240625,115900,363734240,2465,2465,2465,2465,33
20240625,115800,363652895,2465,2465,2465,2465,28
20240625,115700,363583875,2465,2465,2465,2465,4
20240625,115600,363574015,2460,2460,2460,2460,0
20240625,115500,363574015,2460,2460,2460,2460,0
20240625,115400,363574015,2460,2460,2460,2455,1210
20240625,115300,360601790,2460,2460,2460,2460,75
20240625,115200,360417290,2460,2460,2460,2460,100
20240625,115100,360171290,2460,2470,2470,2460,245
20240625,115000,359567240,2470,2470,2470,2470,67
20240625,114900,359401750,2470,2470,2470,2470,1783
20240625,114800,354997740,2470,2470,2470,2470,199
20240625,114700,354506210,2470,2470,2470,2470,0
20240625,114600,354506210,2470,2465,2470,2465,283
20240625,114500,353808595,2475,2475,2475,2475,0
20240625,114400,353808595,2475,2470,2475,2470,111
20240625,114300,353534055,2465,2465,2465,2465,23
20240625,114200,353477360,2465,2460,2465,2460,49
20240625,114100,353356775,2465,2475,2475,2455,25050
20240625,114000,291722285,2465,2465,2465,2465,0
20240625,113900,291722285,2465,2465,2465,2465,0
20240625,113800,291722285,2465,2465,2465,2465,0
20240625,113700,291722285,2465,2465,2465,2465,0
20240625,113600,291722285,2465,2465,2465,2465,0
20240625,113500,291722285,2465,2465,2465,2465,0
20240625,113400,291722285,2465,2490,2515,2465,10343
20240625,113300,266045585,2490,2490,2490,2490,0
20240625,113200,266045585,2490,2490,2490,2490,0
20240625,113100,266045585,2490,2490,2490,2490,0
20240625,113000,266045585,2490,2490,2490,2490,50
20240625,112900,265921085,2490,2490,2490,2490,0
20240625,112800,265921085,2490,2490,2490,2490,0
20240625,112700,265921085,2490,2490,2490,2490,0
20240625,112600,265921085,2490,2490,2490,2490,0
20240625,112500,265921085,2490,2490,2490,2490,0
20240625,112400,265921085,2490,2490,2490,2490,190
20240625,112300,265447985,2485,2485,2485,2485,0
20240625,112200,265447985,2485,2490,2490,2485,2006
20240625,112100,260458045,2490,2490,2490,2490,0
20240625,112000,260458045,2490,2490,2490,2490,0
20240625,111900,260458045,2490,2490,2490,2490,0
20240625,111800,260458045,2490,2490,2490,2490,0
20240625,111700,260458045,2490,2490,2490,2490,500
20240625,111600,259213045,2490,2490,2490,2490,410
20240625,111500,258192145,2495,2495,2495,2495,120
20240625,111400,257892745,2505,2500,2505,2500,800
20240625,111300,255888950,2505,2505,2505,2505,0
20240625,111200,255888950,2505,2505,2505,2505,0
20240625,111100,255888950,2505,2500,2505,2500,274
20240625,111000,255203735,2505,2505,2505,2505,0
20240625,110900,255203735,2505,2505,2505,2505,0
20240625,110800,255203735,2505,2505,2505,2505,0
20240625,110700,255203735,2505,2500,2505,2500,1253
20240625,110600,252065230,2505,2500,2505,2500,1201
20240625,110500,249057830,2500,2500,2500,2500,1492
20240625,110400,245327830,2495,2495,2495,2495,33
20240625,110300,245245495,2495,2490,2495,2490,672
20240625,110200,243569385,2490,2490,2490,2490,0
20240625,110100,243569385,2490,2490,2490,2490,0
20240625,110000,243569385,2490,2490,2490,2490,0
20240625,105900,243569385,2490,2490,2490,2490,0
20240625,105800,243569385,2490,2490,2490,2490,0
20240625,105700,243569385,2490,2490,2490,2490,0
20240625,105600,243569385,2490,2490,2490,2490,0
20240625,105500,243569385,2490,2490,2490,2490,205
20240625,105400,243058935,2490,2490,2490,2490,20
20240625,105300,243009135,2490,2490,2490,2490,0
20240625,105200,243009135,2490,2490,2490,2490,19
20240625,105100,242961825,2490,2490,2490,2490,0
20240625,105000,242961825,2490,2490,2490,2490,0
20240625,104900,242961825,2490,2490,2490,2490,93
20240625,104800,242730255,2490,2490,2490,2490,52
20240625,104700,242600775,2490,2490,2490,2490,1
20240625,104600,242598285,2490,2490,2490,2490,221
20240625,104500,242047995,2490,2490,2490,2490,166
20240625,104400,241634655,2490,2490,2490,2490,1
20240625,104300,241632165,2490,2490,2490,2490,0
20240625,104200,241632165,2490,2495,2495,2490,724
20240625,104100,239829285,2495,2495,2495,2495,6
20240625,104000,239814315,2490,2490,2490,2490,93
20240625,103900,239582745,2485,2485,2485,2485,0
20240625,103800,239582745,2485,2485,2485,2485,237
20240625,103700,238993800,2480,2480,2480,2480,117
20240625,103600,238703640,2480,2480,2480,2480,0
20240625,103500,238703640,2480,2480,2480,2480,0
20240625,103400,238703640,2480,2480,2480,2480,0
20240625,103300,238703640,2480,2480,2480,2480,164
20240625,103200,238296920,2475,2475,2475,2475,465
20240625,103100,237146045,2475,2475,2475,2475,0
20240625,103000,237146045,2475,2475,2475,2475,0
20240625,102900,237146045,2475,2475,2475,2475,375
20240625,102800,236217920,2475,2475,2475,2475,0
20240625,102700,236217920,2475,2475,2475,2475,0
20240625,102600,236217920,2475,2485,2500,2475,1205
20240625,102500,233217505,2475,2475,2475,2475,0
20240625,102400,233217505,2475,2475,2475,2475,0
20240625,102300,233217505,2475,2475,2475,2475,0
20240625,102200,233217505,2475,2475,2475,2475,0
20240625,102100,233217505,2475,2475,2475,2475,100
20240625,102000,232970005,2480,2480,2480,2480,0
20240625,101900,232970005,2480,2480,2480,2480,0
20240625,101800,232970005,2480,2480,2480,2480,0
20240625,101700,232970005,2480,2470,2480,2470,3291
20240625,101600,224824465,2475,2475,2475,2475,291
20240625,101500,224104240,2475,2470,2475,2470,816
20240625,101400,222087175,2465,2465,2465,2465,283
20240625,101300,221389580,2465,2460,2465,2460,2999
20240625,101200,214012035,2460,2460,2460,2460,111
20240625,101100,213738975,2455,2455,2455,2455,0
20240625,101000,213738975,2455,2455,2455,2455,0
20240625,100900,213738975,2455,2455,2455,2455,0
20240625,100800,213738975,2455,2455,2455,2455,0
20240625,100700,213738975,2455,2455,2455,2455,205
20240625,100600,213235700,2455,2455,2455,2455,100
20240625,100500,212990200,2455,2455,2455,2455,2
20240625,100400,212985290,2455,2455,2455,2455,10
20240625,100300,212960740,2455,2455,2455,2455,1
20240625,100200,212958285,2450,2450,2450,2450,67
20240625,100100,212794135,2450,2450,2450,2445,7
20240625,100000,212776990,2445,2455,2455,2445,23
20240625,095900,212720545,2450,2450,2450,2450,1219
20240625,095800,209733995,2455,2455,2455,2455,245
20240625,095700,209132520,2460,2460,2460,2460,1
20240625,095600,209130060,2460,2460,2460,2460,93
20240625,095500,208901280,2460,2460,2460,2460,0
20240625,095400,208901280,2460,2460,2460,2460,0
20240625,095300,208901280,2460,2465,2465,2460,112
20240625,095200,208625750,2465,2465,2465,2465,0
20240625,095100,208625750,2465,2465,2465,2465,144
20240625,095000,208270790,2470,2470,2470,2470,100
20240625,094900,208023790,2470,2470,2470,2470,0
20240625,094800,208023790,2470,2460,2470,2460,2004
20240625,094700,203075295,2460,2460,2460,2460,0
20240625,094600,203075295,2460,2455,2460,2455,636
20240625,094500,201511005,2455,2450,2455,2450,48
20240625,094400,201393225,2450,2450,2450,2450,42
20240625,094300,201290325,2460,2460,2460,2440,6523
20240625,094200,185302820,2460,2460,2460,2460,1160
20240625,094100,182449220,2460,2455,2460,2455,1686
20240625,094000,178302910,2455,2460,2460,2455,141
20240625,093900,177956750,2460,2460,2460,2460,519
20240625,093800,176680010,2460,2460,2460,2460,1
20240625,093700,176677550,2460,2455,2460,2455,290
20240625,093600,175965100,2455,2455,2455,2455,3
20240625,093500,175957735,2455,2455,2455,2455,917
20240625,093400,173706500,2455,2450,2455,2450,922
20240625,093300,171445100,2450,2455,2455,2450,5743
20240625,093200,157372760,2455,2470,2470,2455,2229
20240625,093100,151892670,2470,2480,2480,2470,5399
20240625,093000,138546325,2480,2480,2480,2480,26
20240625,092900,138481845,2480,2480,2480,2480,100
20240625,092800,138233845,2475,2475,2475,2475,0
20240625,092700,138233845,2475,2475,2485,2475,50
20240625,092600,138109995,2475,2480,2480,2475,5685
20240625,092500,124016510,2480,2490,2490,2480,318
20240625,092400,123225815,2500,2510,2510,2500,3709
20240625,092300,113953285,2520,2520,2520,2520,10
20240625,092200,113928085,2520,2520,2520,2520,2
20240625,092100,113923045,2500,2515,2515,2500,549
20240625,092000,112542355,2515,2515,2515,2515,501
20240625,091900,111282340,2525,2525,2525,2525,2
20240625,091800,111277290,2500,2490,2500,2490,23462
20240625,091700,52665000,2485,2485,2485,2485,3285
20240625,091600,44501775,2485,2490,2490,2485,948
20240625,091500,42142370,2490,2490,2490,2490,345
20240625,091400,41283320,2485,2485,2485,2485,599
20240625,091300,39794805,2485,2490,2490,2485,611
20240625,091200,38275915,2485,2480,2485,2480,718
20240625,091100,36493180,2485,2485,2485,2485,11
20240625,091000,36465845,2480,2490,2490,2480,1676
20240625,090900,32303845,2490,2495,2495,2490,2896
20240625,090800,25092550,2495,2505,2505,2495,2280
20240625,090700,19392725,2515,2510,2515,2500,2525
20240625,090600,13069565,2510,2520,2520,2510,2270
20240625,090500,7366325,2520,2520,2520,2520,206
20240625,090400,6847205,2520,2520,2520,2520,0
20240625,090300,6847205,2520,2520,2530,2520,551
20240625,090200,5458675,2520,2520,2520,2520,0
20240625,090100,5458675,2520,2520,2520,2520,225
20240625,090000,4891675,2515,2515,2515,2515,1945