stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,195800,45877270,5730,5730,5730,5730,232
20240628,195700,45877270,5730,5730,5730,5730,0
20240628,195600,45877270,5730,5730,5730,5730,0
20240628,195500,45877270,5730,5730,5730,5730,0
20240628,195400,45877270,5730,5730,5730,5730,0
20240628,195300,45877270,5730,5730,5730,5730,0
20240628,195200,45877270,5730,5730,5730,5730,0
20240628,195100,45877270,5730,5730,5730,5730,0
20240628,195000,45877270,5730,5730,5730,5730,0
20240628,194900,45877270,5730,5730,5730,5730,0
20240628,194800,45877270,5730,5730,5730,5730,0
20240628,194700,45877270,5730,5730,5730,5730,0
20240628,194600,45877270,5730,5730,5730,5730,0
20240628,194500,45877270,5730,5730,5730,5730,0
20240628,194400,45877270,5730,5730,5730,5730,0
20240628,194300,45877270,5730,5730,5730,5730,0
20240628,194200,45877270,5730,5730,5730,5730,0
20240628,194100,45877270,5730,5730,5730,5730,0
20240628,194000,45877270,5730,5730,5730,5730,0
20240628,193900,45877270,5730,5730,5730,5730,0
20240628,193800,45877270,5730,5730,5730,5730,0
20240628,193700,45877270,5730,5730,5730,5730,0
20240628,193600,45877270,5730,5730,5730,5730,0
20240628,193500,45877270,5730,5730,5730,5730,0
20240628,193400,45877270,5730,5730,5730,5730,0
20240628,193300,45877270,5730,5730,5730,5730,0
20240628,193200,45877270,5730,5730,5730,5730,0
20240628,193100,45877270,5730,5730,5730,5730,0
20240628,193000,45877270,5730,5730,5730,5730,0
20240628,192900,45877270,5730,5730,5730,5730,0
20240628,192800,45877270,5730,5730,5730,5730,232
20240628,192700,45877270,5730,5730,5730,5730,0
20240628,192600,45877270,5730,5730,5730,5730,0
20240628,192500,45877270,5730,5730,5730,5730,0
20240628,192400,45877270,5730,5730,5730,5730,0
20240628,192300,45877270,5730,5730,5730,5730,0
20240628,192200,45877270,5730,5730,5730,5730,0
20240628,192100,45877270,5730,5730,5730,5730,0
20240628,192000,45877270,5730,5730,5730,5730,0
20240628,191900,45877270,5730,5730,5730,5730,0
20240628,191800,45877270,5730,5730,5730,5730,0
20240628,191700,45877270,5730,5730,5730,5730,0
20240628,191600,45877270,5730,5730,5730,5730,0
20240628,191500,45877270,5730,5730,5730,5730,0
20240628,191400,45877270,5730,5730,5730,5730,0
20240628,191300,45877270,5730,5730,5730,5730,0
20240628,191200,45877270,5730,5730,5730,5730,0
20240628,191100,45877270,5730,5730,5730,5730,0
20240628,191000,45877270,5730,5730,5730,5730,0
20240628,190900,45877270,5730,5730,5730,5730,0
20240628,190800,45877270,5730,5730,5730,5730,0
20240628,190700,45877270,5730,5730,5730,5730,0
20240628,190600,45877270,5730,5730,5730,5730,0
20240628,190500,45877270,5730,5730,5730,5730,0
20240628,190400,45877270,5730,5730,5730,5730,0
20240628,190300,45877270,5730,5730,5730,5730,0
20240628,190200,45877270,5730,5730,5730,5730,0
20240628,190100,45877270,5730,5730,5730,5730,0
20240628,190000,45877270,5730,5730,5730,5730,0
20240628,185900,45877270,5730,5730,5730,5730,0
20240628,185800,45877270,5730,5730,5730,5730,232
20240628,185700,45877270,5730,5730,5730,5730,0
20240628,185600,45877270,5730,5730,5730,5730,0
20240628,185500,45877270,5730,5730,5730,5730,0
20240628,185400,45877270,5730,5730,5730,5730,0
20240628,185300,45877270,5730,5730,5730,5730,0
20240628,185200,45877270,5730,5730,5730,5730,0
20240628,185100,45877270,5730,5730,5730,5730,0
20240628,185000,45877270,5730,5730,5730,5730,0
20240628,184900,45877270,5730,5730,5730,5730,0
20240628,184800,45877270,5730,5730,5730,5730,0
20240628,184700,45877270,5730,5730,5730,5730,0
20240628,184600,45877270,5730,5730,5730,5730,0
20240628,184500,45877270,5730,5730,5730,5730,0
20240628,184400,45877270,5730,5730,5730,5730,0
20240628,184300,45877270,5730,5730,5730,5730,0
20240628,184200,45877270,5730,5730,5730,5730,0
20240628,184100,45877270,5730,5730,5730,5730,0
20240628,184000,45877270,5730,5730,5730,5730,0
20240628,183900,45877270,5730,5730,5730,5730,0
20240628,183800,45877270,5730,5730,5730,5730,0
20240628,183700,45877270,5730,5730,5730,5730,0
20240628,183600,45877270,5730,5730,5730,5730,0
20240628,183500,45877270,5730,5730,5730,5730,0
20240628,183400,45877270,5730,5730,5730,5730,0
20240628,183300,45877270,5730,5730,5730,5730,0
20240628,183200,45877270,5730,5730,5730,5730,0
20240628,183100,45877270,5730,5730,5730,5730,0
20240628,183000,45877270,5730,5730,5730,5730,0
20240628,182900,45877270,5730,5730,5730,5730,0
20240628,182800,45877270,5730,5730,5730,5730,232
20240628,182700,45877270,5730,5730,5730,5730,0
20240628,182600,45877270,5730,5730,5730,5730,0
20240628,182500,45877270,5730,5730,5730,5730,0
20240628,182400,45877270,5730,5730,5730,5730,0
20240628,182300,45877270,5730,5730,5730,5730,0
20240628,182200,45877270,5730,5730,5730,5730,0
20240628,182100,45877270,5730,5730,5730,5730,0
20240628,182000,45877270,5730,5730,5730,5730,0
20240628,181900,45877270,5730,5730,5730,5730,0
20240628,181800,45877270,5730,5730,5730,5730,0
20240628,181700,45877270,5730,5730,5730,5730,0
20240628,181600,45877270,5730,5730,5730,5730,0
20240628,181500,45877270,5730,5730,5730,5730,0
20240628,181400,45877270,5730,5730,5730,5730,0
20240628,181300,45877270,5730,5730,5730,5730,0
20240628,181200,45877270,5730,5730,5730,5730,0
20240628,181100,45877270,5730,5730,5730,5730,0
20240628,181000,45877270,5730,5730,5730,5730,0
20240628,180900,45877270,5730,5730,5730,5730,0
20240628,180800,45877270,5730,5730,5730,5730,0
20240628,180700,45877270,5730,5730,5730,5730,0
20240628,180600,45877270,5730,5730,5730,5730,0
20240628,180500,45877270,5730,5730,5730,5730,0
20240628,180400,45877270,5730,5730,5730,5730,0
20240628,180300,45877270,5730,5730,5730,5730,0
20240628,180200,45877270,5730,5730,5730,5730,0
20240628,180100,45877270,5730,5730,5730,5730,0
20240628,180000,45877270,5730,5730,5730,5730,0
20240628,175900,45877270,5730,5730,5730,5730,0
20240628,175800,45877270,5730,5730,5730,5730,232
20240628,175700,45877270,5730,5730,5730,5730,0
20240628,175600,45877270,5730,5730,5730,5730,0
20240628,175500,45877270,5730,5730,5730,5730,0
20240628,175400,45877270,5730,5730,5730,5730,0
20240628,175300,45877270,5730,5730,5730,5730,0
20240628,175200,45877270,5730,5730,5730,5730,0
20240628,175100,45877270,5730,5730,5730,5730,0
20240628,175000,45877270,5730,5730,5730,5730,0
20240628,174900,45877270,5730,5730,5730,5730,0
20240628,174800,45877270,5730,5730,5730,5730,0
20240628,174700,45877270,5730,5730,5730,5730,0
20240628,174600,45877270,5730,5730,5730,5730,0
20240628,174500,45877270,5730,5730,5730,5730,0
20240628,174400,45877270,5730,5730,5730,5730,0
20240628,174300,45877270,5730,5730,5730,5730,0
20240628,174200,45877270,5730,5730,5730,5730,0
20240628,174100,45877270,5730,5730,5730,5730,0
20240628,174000,45877270,5730,5730,5730,5730,0
20240628,173900,45877270,5730,5730,5730,5730,0
20240628,173800,45877270,5730,5730,5730,5730,0
20240628,173700,45877270,5730,5730,5730,5730,0
20240628,173600,45877270,5730,5730,5730,5730,0
20240628,173500,45877270,5730,5730,5730,5730,0
20240628,173400,45877270,5730,5730,5730,5730,0
20240628,173300,45877270,5730,5730,5730,5730,0
20240628,173200,45877270,5730,5730,5730,5730,0
20240628,173100,45877270,5730,5730,5730,5730,0
20240628,173000,45877270,5730,5730,5730,5730,0
20240628,172900,45877270,5730,5730,5730,5730,0
20240628,172800,45877270,5730,5730,5730,5730,232
20240628,172700,45877270,5730,5730,5730,5730,0
20240628,172600,45877270,5730,5730,5730,5730,0
20240628,172500,45877270,5730,5730,5730,5730,0
20240628,172400,45877270,5730,5730,5730,5730,0
20240628,172300,45877270,5730,5730,5730,5730,0
20240628,172200,45877270,5730,5730,5730,5730,0
20240628,172100,45877270,5730,5730,5730,5730,0
20240628,172000,45877270,5730,5730,5730,5730,0
20240628,171900,45877270,5730,5730,5730,5730,0
20240628,171800,45877270,5730,5730,5730,5730,0
20240628,171700,45877270,5730,5730,5730,5730,0
20240628,171600,45877270,5730,5730,5730,5730,0
20240628,171500,45877270,5730,5730,5730,5730,0
20240628,171400,45877270,5730,5730,5730,5730,0
20240628,171300,45877270,5730,5730,5730,5730,0
20240628,171200,45877270,5730,5730,5730,5730,0
20240628,171100,45877270,5730,5730,5730,5730,0
20240628,171000,45877270,5730,5730,5730,5730,0
20240628,170900,45877270,5730,5730,5730,5730,0
20240628,170800,45877270,5730,5730,5730,5730,0
20240628,170700,45877270,5730,5730,5730,5730,0
20240628,170600,45877270,5730,5730,5730,5730,0
20240628,170500,45877270,5730,5730,5730,5730,0
20240628,170400,45877270,5730,5730,5730,5730,0
20240628,170300,45877270,5730,5730,5730,5730,0
20240628,170200,45877270,5730,5730,5730,5730,0
20240628,170100,45877270,5730,5730,5730,5730,0
20240628,170000,45877270,5730,5730,5730,5730,0
20240628,165900,45877270,5730,5730,5730,5730,0
20240628,165800,45877270,5730,5730,5730,5730,232
20240628,165700,45877270,5730,5730,5730,5730,0
20240628,165600,45877270,5730,5730,5730,5730,0
20240628,165500,45877270,5730,5730,5730,5730,0
20240628,165400,45877270,5730,5730,5730,5730,0
20240628,165300,45877270,5730,5730,5730,5730,0
20240628,165200,45877270,5730,5730,5730,5730,0
20240628,165100,45877270,5730,5730,5730,5730,0
20240628,165000,45877270,5730,5730,5730,5730,0
20240628,164900,45877270,5730,5730,5730,5730,0
20240628,164800,45877270,5730,5730,5730,5730,0
20240628,164700,45877270,5730,5730,5730,5730,0
20240628,164600,45877270,5730,5730,5730,5730,0
20240628,164500,45877270,5730,5730,5730,5730,0
20240628,164400,45877270,5730,5730,5730,5730,0
20240628,164300,45877270,5730,5730,5730,5730,0
20240628,164200,45877270,5730,5730,5730,5730,0
20240628,164100,45877270,5730,5730,5730,5730,0
20240628,164000,45877270,5730,5730,5730,5730,0
20240628,163900,45877270,5730,5730,5730,5730,0
20240628,163800,45877270,5730,5730,5730,5730,0
20240628,163700,45877270,5730,5730,5730,5730,0
20240628,163600,45877270,5730,5730,5730,5730,0
20240628,163500,45877270,5730,5730,5730,5730,0
20240628,163400,45877270,5730,5730,5730,5730,0
20240628,163300,45877270,5730,5730,5730,5730,0
20240628,163200,45877270,5730,5730,5730,5730,0
20240628,163100,45877270,5730,5730,5730,5730,0
20240628,163000,45877270,5730,5730,5730,5730,0
20240628,162900,45877270,5730,5730,5730,5730,0
20240628,162800,45877270,5730,5730,5730,5730,232
20240628,162700,45877270,5730,5730,5730,5730,0
20240628,162600,45877270,5730,5730,5730,5730,0
20240628,162500,45877270,5730,5730,5730,5730,0
20240628,162400,45877270,5730,5730,5730,5730,0
20240628,162300,45877270,5730,5730,5730,5730,0
20240628,162200,45877270,5730,5730,5730,5730,0
20240628,162100,45877270,5730,5730,5730,5730,0
20240628,162000,45877270,5730,5730,5730,5730,0
20240628,161900,45877270,5730,5730,5730,5730,0
20240628,161800,45877270,5730,5730,5730,5730,0
20240628,161700,45877270,5730,5730,5730,5730,0
20240628,161600,45877270,5730,5730,5730,5730,0
20240628,161500,45877270,5730,5730,5730,5730,0
20240628,161400,45877270,5730,5730,5730,5730,0
20240628,161300,45877270,5730,5730,5730,5730,0
20240628,161200,45877270,5730,5730,5730,5730,0
20240628,161100,45877270,5730,5730,5730,5730,0
20240628,161000,45877270,5730,5730,5730,5730,0
20240628,160900,45877270,5730,5730,5730,5730,0
20240628,160800,45877270,5730,5730,5730,5730,0
20240628,160700,45877270,5730,5730,5730,5730,0
20240628,160600,45877270,5730,5730,5730,5730,0
20240628,160500,45877270,5730,5730,5730,5730,0
20240628,160400,45877270,5730,5730,5730,5730,0
20240628,160300,45877270,5730,5730,5730,5730,0
20240628,160200,45877270,5730,5730,5730,5730,0
20240628,160100,45877270,5730,5730,5730,5730,0
20240628,160000,45877270,5730,5730,5730,5730,0
20240628,155900,45877270,5730,5730,5730,5730,0
20240628,155800,45877270,5730,5730,5730,5730,232
20240628,155700,45877270,5730,5730,5730,5730,0
20240628,155600,45877270,5730,5730,5730,5730,0
20240628,155500,45877270,5730,5730,5730,5730,0
20240628,155400,45877270,5730,5730,5730,5730,0
20240628,155300,45877270,5730,5730,5730,5730,0
20240628,155200,45877270,5730,5730,5730,5730,0
20240628,155100,45877270,5730,5730,5730,5730,0
20240628,155000,45877270,5730,5730,5730,5730,0
20240628,154900,45877270,5730,5730,5730,5730,0
20240628,154800,45877270,5730,5730,5730,5730,0
20240628,154700,45877270,5730,5730,5730,5730,0
20240628,154600,45877270,5730,5730,5730,5730,0
20240628,154500,45877270,5730,5730,5730,5730,0
20240628,154400,45877270,5730,5730,5730,5730,0
20240628,154300,45877270,5730,5730,5730,5730,0
20240628,154200,45877270,5730,5730,5730,5730,0
20240628,154100,45877270,5730,5730,5730,5730,0
20240628,154000,45877270,5730,5730,5730,5730,0
20240628,153900,45877270,5730,5730,5730,5730,0
20240628,153800,45877270,5730,5730,5730,5730,0
20240628,153700,45877270,5730,5730,5730,5730,0
20240628,153600,45877270,5730,5730,5730,5730,0
20240628,153500,45877270,5730,5730,5730,5730,0
20240628,153400,45877270,5730,5730,5730,5730,0
20240628,153300,45877270,5730,5730,5730,5730,0
20240628,153200,45877270,5730,5730,5730,5730,0
20240628,153100,45877270,5730,5730,5730,5730,0
20240628,153000,45877270,5730,5730,5730,5730,232
20240628,152900,44547910,5730,5730,5730,5730,0
20240628,152800,44547910,5730,5730,5730,5730,0
20240628,152700,44547910,5730,5730,5730,5730,0
20240628,152600,44547910,5730,5730,5730,5730,0
20240628,152500,44547910,5730,5730,5730,5730,0
20240628,152400,44547910,5730,5730,5730,5730,0
20240628,152300,44547910,5730,5730,5730,5730,0
20240628,152200,44547910,5730,5730,5730,5730,0
20240628,152100,44547910,5730,5730,5730,5730,0
20240628,152000,44547910,5730,5730,5730,5730,0
20240628,151900,44547910,5730,5730,5730,5730,0
20240628,151800,44547910,5730,5730,5730,5730,29
20240628,151700,44381740,5730,5730,5730,5730,0
20240628,151600,44381740,5730,5730,5730,5730,15
20240628,151500,44295790,5720,5720,5730,5720,299
20240628,151400,42585410,5720,5720,5720,5720,0
20240628,151300,42585410,5720,5720,5720,5720,38
20240628,151200,42368050,5720,5720,5720,5720,0
20240628,151100,42368050,5720,5720,5720,5720,0
20240628,151000,42368050,5720,5720,5720,5720,2
20240628,150900,42356610,5720,5720,5720,5720,0
20240628,150800,42356610,5720,5720,5720,5720,0
20240628,150700,42356610,5720,5720,5720,5720,10
20240628,150600,42299410,5710,5710,5710,5710,98
20240628,150500,41739830,5710,5710,5710,5710,0
20240628,150400,41739830,5710,5710,5710,5710,0
20240628,150300,41739830,5710,5710,5710,5710,0
20240628,150200,41739830,5710,5710,5710,5710,0
20240628,150100,41739830,5710,5710,5710,5710,0
20240628,150000,41739830,5710,5710,5710,5710,0
20240628,145900,41739830,5710,5710,5710,5710,277
20240628,145800,40158160,5710,5710,5710,5710,0
20240628,145700,40158160,5710,5710,5710,5710,0
20240628,145600,40158160,5710,5710,5710,5710,0
20240628,145500,40158160,5710,5710,5710,5710,0
20240628,145400,40158160,5710,5710,5710,5710,10
20240628,145300,40101060,5700,5700,5700,5700,3
20240628,145200,40083960,5710,5710,5710,5710,0
20240628,145100,40083960,5710,5710,5710,5710,0
20240628,145000,40083960,5710,5710,5710,5710,0
20240628,144900,40083960,5710,5710,5710,5710,0
20240628,144800,40083960,5710,5710,5710,5710,0
20240628,144700,40083960,5710,5710,5710,5710,0
20240628,144600,40083960,5710,5710,5710,5710,0
20240628,144500,40083960,5710,5710,5710,5710,0
20240628,144400,40083960,5710,5710,5710,5710,0
20240628,144300,40083960,5710,5710,5710,5710,0
20240628,144200,40083960,5710,5710,5710,5710,0
20240628,144100,40083960,5710,5710,5710,5710,5
20240628,144000,40055410,5700,5700,5700,5700,0
20240628,143900,40055410,5700,5700,5700,5700,0
20240628,143800,40055410,5700,5700,5700,5700,0
20240628,143700,40055410,5700,5700,5700,5700,0
20240628,143600,40055410,5700,5700,5700,5700,0
20240628,143500,40055410,5700,5700,5700,5700,0
20240628,143400,40055410,5700,5700,5700,5700,0
20240628,143300,40055410,5700,5700,5700,5700,0
20240628,143200,40055410,5700,5700,5700,5700,0
20240628,143100,40055410,5700,5700,5700,5700,0
20240628,143000,40055410,5700,5690,5700,5690,6
20240628,142900,40021250,5700,5700,5700,5700,2
20240628,142800,40009850,5700,5700,5700,5700,40
20240628,142700,39781850,5690,5690,5690,5690,0
20240628,142600,39781850,5690,5690,5690,5690,44
20240628,142500,39531490,5690,5690,5690,5690,0
20240628,142400,39531490,5690,5690,5690,5690,0
20240628,142300,39531490,5690,5690,5690,5690,0
20240628,142200,39531490,5690,5690,5690,5690,48
20240628,142100,39258370,5700,5700,5700,5700,58
20240628,142000,38927770,5700,5700,5700,5700,0
20240628,141900,38927770,5700,5700,5700,5700,0
20240628,141800,38927770,5700,5700,5700,5700,0
20240628,141700,38927770,5700,5700,5700,5700,0
20240628,141600,38927770,5700,5700,5700,5700,0
20240628,141500,38927770,5700,5700,5700,5700,0
20240628,141400,38927770,5700,5700,5700,5700,0
20240628,141300,38927770,5700,5700,5700,5700,0
20240628,141200,38927770,5700,5700,5700,5700,0
20240628,141100,38927770,5700,5700,5700,5700,0
20240628,141000,38927770,5700,5700,5700,5700,0
20240628,140900,38927770,5700,5700,5700,5700,27
20240628,140800,38773870,5690,5690,5690,5690,0
20240628,140700,38773870,5690,5690,5690,5690,30
20240628,140600,38603170,5690,5690,5690,5690,0
20240628,140500,38603170,5690,5690,5690,5690,0
20240628,140400,38603170,5690,5690,5690,5690,0
20240628,140300,38603170,5690,5690,5690,5690,0
20240628,140200,38603170,5690,5690,5690,5690,0
20240628,140100,38603170,5690,5690,5690,5690,0
20240628,140000,38603170,5690,5690,5690,5690,0
20240628,135900,38603170,5690,5690,5690,5690,4
20240628,135800,38580410,5690,5690,5690,5690,0
20240628,135700,38580410,5690,5690,5690,5690,30
20240628,135600,38409710,5690,5690,5690,5690,170
20240628,135500,37442410,5690,5690,5690,5690,125
20240628,135400,36731160,5690,5690,5690,5690,0
20240628,135300,36731160,5690,5690,5690,5690,0
20240628,135200,36731160,5690,5690,5690,5690,0
20240628,135100,36731160,5690,5690,5690,5690,0
20240628,135000,36731160,5690,5690,5690,5690,0
20240628,134900,36731160,5690,5690,5690,5690,0
20240628,134800,36731160,5690,5690,5690,5690,0
20240628,134700,36731160,5690,5690,5690,5690,30
20240628,134600,36560460,5690,5690,5690,5690,0
20240628,134500,36560460,5690,5690,5690,5690,0
20240628,134400,36560460,5690,5690,5690,5690,0
20240628,134300,36560460,5690,5690,5690,5690,0
20240628,134200,36560460,5690,5690,5690,5690,86
20240628,134100,36071120,5700,5700,5700,5700,0
20240628,134000,36071120,5700,5700,5700,5700,0
20240628,133900,36071120,5700,5700,5700,5700,0
20240628,133800,36071120,5700,5700,5700,5700,0
20240628,133700,36071120,5700,5700,5700,5700,0
20240628,133600,36071120,5700,5700,5700,5700,0
20240628,133500,36071120,5700,5700,5700,5700,0
20240628,133400,36071120,5700,5700,5700,5700,0
20240628,133300,36071120,5700,5700,5700,5700,0
20240628,133200,36071120,5700,5700,5700,5700,0
20240628,133100,36071120,5700,5700,5700,5700,0
20240628,133000,36071120,5700,5700,5700,5700,662
20240628,132900,32297720,5680,5680,5680,5680,0
20240628,132800,32297720,5680,5680,5680,5680,0
20240628,132700,32297720,5680,5680,5680,5680,30
20240628,132600,32127320,5680,5680,5680,5680,0
20240628,132500,32127320,5680,5680,5680,5680,0
20240628,132400,32127320,5680,5680,5680,5680,0
20240628,132300,32127320,5680,5680,5680,5680,0
20240628,132200,32127320,5680,5680,5680,5680,0
20240628,132100,32127320,5680,5680,5680,5680,0
20240628,132000,32127320,5680,5680,5680,5680,0
20240628,131900,32127320,5680,5680,5680,5680,0
20240628,131800,32127320,5680,5680,5680,5680,0
20240628,131700,32127320,5680,5680,5680,5680,30
20240628,131600,31956920,5680,5680,5680,5680,0
20240628,131500,31956920,5680,5680,5680,5680,0
20240628,131400,31956920,5680,5680,5680,5680,19
20240628,131300,31849000,5690,5690,5690,5690,0
20240628,131200,31849000,5690,5690,5690,5690,0
20240628,131100,31849000,5690,5690,5690,5690,301
20240628,131000,30136310,5700,5700,5700,5700,0
20240628,130900,30136310,5700,5700,5700,5700,0
20240628,130800,30136310,5700,5700,5700,5700,0
20240628,130700,30136310,5700,5700,5700,5700,0
20240628,130600,30136310,5700,5700,5700,5700,0
20240628,130500,30136310,5700,5700,5700,5700,0
20240628,130400,30136310,5700,5700,5700,5700,0
20240628,130300,30136310,5700,5700,5700,5700,0
20240628,130200,30136310,5700,5700,5700,5700,0
20240628,130100,30136310,5700,5700,5700,5700,0
20240628,130000,30136310,5700,5700,5700,5700,180
20240628,125900,29110310,5700,5700,5700,5700,0
20240628,125800,29110310,5700,5700,5700,5700,0
20240628,125700,29110310,5700,5700,5700,5700,30
20240628,125600,28939310,5690,5690,5690,5690,0
20240628,125500,28939310,5690,5690,5690,5690,0
20240628,125400,28939310,5690,5690,5690,5690,0
20240628,125300,28939310,5690,5690,5690,5690,0
20240628,125200,28939310,5690,5690,5690,5690,0
20240628,125100,28939310,5690,5690,5690,5690,0
20240628,125000,28939310,5690,5690,5690,5690,0
20240628,124900,28939310,5690,5690,5690,5690,2
20240628,124800,28927930,5690,5690,5690,5690,0
20240628,124700,28927930,5690,5690,5690,5690,133
20240628,124600,28171160,5690,5690,5690,5690,0
20240628,124500,28171160,5690,5690,5690,5690,0
20240628,124400,28171160,5690,5690,5690,5690,0
20240628,124300,28171160,5690,5700,5700,5690,465
20240628,124200,25523350,5710,5710,5710,5710,0
20240628,124100,25523350,5710,5710,5710,5710,11
20240628,124000,25460540,5700,5700,5700,5700,0
20240628,123900,25460540,5700,5710,5710,5700,173
20240628,123800,24472800,5710,5710,5710,5710,0
20240628,123700,24472800,5710,5710,5710,5710,30
20240628,123600,24301500,5710,5710,5710,5710,0
20240628,123500,24301500,5710,5710,5710,5710,0
20240628,123400,24301500,5710,5710,5710,5710,0
20240628,123300,24301500,5710,5710,5710,5710,310
20240628,123200,22531400,5710,5710,5710,5710,0
20240628,123100,22531400,5710,5710,5710,5710,0
20240628,123000,22531400,5710,5710,5710,5710,0
20240628,122900,22531400,5710,5710,5710,5710,20
20240628,122800,22417200,5710,5710,5710,5710,0
20240628,122700,22417200,5710,5710,5710,5710,30
20240628,122600,22245900,5710,5710,5710,5710,0
20240628,122500,22245900,5710,5710,5710,5710,0
20240628,122400,22245900,5710,5710,5710,5710,0
20240628,122300,22245900,5710,5710,5710,5710,0
20240628,122200,22245900,5710,5710,5710,5710,0
20240628,122100,22245900,5710,5710,5710,5710,0
20240628,122000,22245900,5710,5710,5710,5710,0
20240628,121900,22245900,5710,5710,5710,5710,0
20240628,121800,22245900,5710,5710,5710,5710,0
20240628,121700,22245900,5710,5710,5710,5710,27
20240628,121600,22091730,5710,5710,5710,5710,0
20240628,121500,22091730,5710,5710,5710,5710,0
20240628,121400,22091730,5710,5710,5710,5710,0
20240628,121300,22091730,5710,5710,5710,5710,0
20240628,121200,22091730,5710,5710,5710,5710,0
20240628,121100,22091730,5710,5710,5710,5710,0
20240628,121000,22091730,5710,5710,5710,5710,0
20240628,120900,22091730,5710,5710,5710,5710,0
20240628,120800,22091730,5710,5710,5710,5710,0
20240628,120700,22091730,5710,5710,5710,5710,33
20240628,120600,21903300,5710,5710,5710,5710,1
20240628,120500,21897590,5720,5720,5720,5720,2
20240628,120400,21886150,5720,5720,5720,5720,0
20240628,120300,21886150,5720,5720,5720,5720,0
20240628,120200,21886150,5720,5720,5720,5720,0
20240628,120100,21886150,5720,5720,5720,5720,0
20240628,120000,21886150,5720,5720,5720,5720,0
20240628,115900,21886150,5720,5720,5720,5720,0
20240628,115800,21886150,5720,5710,5720,5710,50
20240628,115700,21600640,5710,5710,5710,5710,1
20240628,115600,21594930,5720,5720,5720,5720,0
20240628,115500,21594930,5720,5720,5720,5720,0
20240628,115400,21594930,5720,5720,5720,5720,0
20240628,115300,21594930,5720,5720,5720,5720,0
20240628,115200,21594930,5720,5720,5720,5720,0
20240628,115100,21594930,5720,5720,5720,5720,0
20240628,115000,21594930,5720,5720,5720,5720,0
20240628,114900,21594930,5720,5720,5720,5720,0
20240628,114800,21594930,5720,5720,5720,5720,0
20240628,114700,21594930,5720,5720,5720,5720,0
20240628,114600,21594930,5720,5720,5720,5720,0
20240628,114500,21594930,5720,5720,5720,5720,0
20240628,114400,21594930,5720,5720,5720,5720,0
20240628,114300,21594930,5720,5720,5720,5720,10
20240628,114200,21537730,5710,5710,5710,5710,0
20240628,114100,21537730,5710,5710,5710,5710,0
20240628,114000,21537730,5710,5710,5710,5710,0
20240628,113900,21537730,5710,5710,5710,5710,0
20240628,113800,21537730,5710,5710,5710,5710,0
20240628,113700,21537730,5710,5710,5710,5710,33
20240628,113600,21349300,5710,5710,5710,5710,0
20240628,113500,21349300,5710,5710,5710,5710,1
20240628,113400,21343590,5720,5720,5720,5720,0
20240628,113300,21343590,5720,5720,5720,5720,0
20240628,113200,21343590,5720,5720,5720,5720,0
20240628,113100,21343590,5720,5720,5720,5720,0
20240628,113000,21343590,5720,5720,5720,5720,0
20240628,112900,21343590,5720,5720,5720,5720,0
20240628,112800,21343590,5720,5720,5720,5720,0
20240628,112700,21343590,5720,5720,5720,5720,0
20240628,112600,21343590,5720,5720,5720,5720,0
20240628,112500,21343590,5720,5720,5720,5720,2
20240628,112400,21332150,5710,5710,5710,5710,0
20240628,112300,21332150,5710,5710,5710,5710,30
20240628,112200,21160850,5720,5720,5720,5720,0
20240628,112100,21160850,5720,5720,5720,5720,0
20240628,112000,21160850,5720,5720,5720,5720,0
20240628,111900,21160850,5720,5720,5720,5720,2
20240628,111800,21149410,5710,5710,5710,5710,0
20240628,111700,21149410,5710,5710,5710,5710,27
20240628,111600,20995240,5710,5710,5710,5710,0
20240628,111500,20995240,5710,5710,5710,5710,0
20240628,111400,20995240,5710,5710,5710,5710,0
20240628,111300,20995240,5710,5710,5710,5710,0
20240628,111200,20995240,5710,5710,5710,5710,0
20240628,111100,20995240,5710,5710,5710,5710,0
20240628,111000,20995240,5710,5710,5710,5710,60
20240628,110900,20652640,5710,5710,5710,5710,0
20240628,110800,20652640,5710,5710,5710,5710,0
20240628,110700,20652640,5710,5710,5710,5710,153
20240628,110600,19779010,5710,5710,5710,5710,0
20240628,110500,19779010,5710,5710,5710,5710,0
20240628,110400,19779010,5710,5710,5710,5710,0
20240628,110300,19779010,5710,5710,5710,5710,0
20240628,110200,19779010,5710,5710,5710,5710,0
20240628,110100,19779010,5710,5710,5710,5710,0
20240628,110000,19779010,5710,5710,5710,5710,0
20240628,105900,19779010,5710,5710,5710,5710,0
20240628,105800,19779010,5710,5710,5710,5710,0
20240628,105700,19779010,5710,5710,5710,5710,0
20240628,105600,19779010,5710,5710,5710,5710,210
20240628,105500,18579910,5730,5730,5730,5730,0
20240628,105400,18579910,5730,5730,5730,5730,0
20240628,105300,18579910,5730,5730,5730,5730,0
20240628,105200,18579910,5730,5730,5730,5730,0
20240628,105100,18579910,5730,5730,5730,5730,0
20240628,105000,18579910,5730,5730,5730,5730,0
20240628,104900,18579910,5730,5730,5730,5730,0
20240628,104800,18579910,5730,5730,5730,5730,0
20240628,104700,18579910,5730,5730,5730,5730,0
20240628,104600,18579910,5730,5730,5730,5730,0
20240628,104500,18579910,5730,5730,5730,5730,0
20240628,104400,18579910,5730,5730,5730,5730,0
20240628,104300,18579910,5730,5730,5730,5730,0
20240628,104200,18579910,5730,5730,5730,5730,0
20240628,104100,18579910,5730,5730,5730,5730,0
20240628,104000,18579910,5730,5730,5730,5730,0
20240628,103900,18579910,5730,5730,5730,5730,17
20240628,103800,18482500,5730,5730,5730,5730,0
20240628,103700,18482500,5730,5730,5730,5730,0
20240628,103600,18482500,5730,5730,5730,5730,0
20240628,103500,18482500,5730,5730,5730,5730,0
20240628,103400,18482500,5730,5730,5730,5730,0
20240628,103300,18482500,5730,5730,5730,5730,0
20240628,103200,18482500,5730,5730,5730,5730,0
20240628,103100,18482500,5730,5730,5730,5730,0
20240628,103000,18482500,5730,5730,5730,5730,0
20240628,102900,18482500,5730,5730,5730,5730,0
20240628,102800,18482500,5730,5730,5730,5730,0
20240628,102700,18482500,5730,5730,5730,5730,0
20240628,102600,18482500,5730,5730,5730,5730,0
20240628,102500,18482500,5730,5730,5730,5730,0
20240628,102400,18482500,5730,5730,5730,5730,0
20240628,102300,18482500,5730,5730,5730,5730,0
20240628,102200,18482500,5730,5730,5730,5730,0
20240628,102100,18482500,5730,5730,5730,5730,0
20240628,102000,18482500,5730,5730,5730,5730,201
20240628,101900,17330770,5730,5730,5730,5730,0
20240628,101800,17330770,5730,5730,5730,5730,0
20240628,101700,17330770,5730,5730,5730,5730,30
20240628,101600,17158870,5730,5730,5730,5730,29
20240628,101500,16992700,5740,5740,5740,5740,0
20240628,101400,16992700,5740,5740,5740,5740,0
20240628,101300,16992700,5740,5740,5740,5740,0
20240628,101200,16992700,5740,5740,5740,5740,0
20240628,101100,16992700,5740,5740,5740,5740,0
20240628,101000,16992700,5740,5740,5740,5740,0
20240628,100900,16992700,5740,5740,5740,5740,0
20240628,100800,16992700,5740,5740,5740,5740,0
20240628,100700,16992700,5740,5740,5740,5740,0
20240628,100600,16992700,5740,5740,5740,5740,0
20240628,100500,16992700,5740,5740,5740,5740,0
20240628,100400,16992700,5740,5740,5740,5740,0
20240628,100300,16992700,5740,5740,5740,5740,0
20240628,100200,16992700,5740,5740,5740,5740,1
20240628,100100,16986960,5740,5730,5740,5730,4
20240628,100000,16964020,5700,5700,5700,5700,4
20240628,095900,16941220,5710,5710,5710,5710,0
20240628,095800,16941220,5710,5710,5710,5710,0
20240628,095700,16941220,5710,5710,5710,5710,30
20240628,095600,16769920,5710,5710,5710,5710,50
20240628,095500,16484420,5690,5690,5690,5690,0
20240628,095400,16484420,5690,5690,5690,5690,0
20240628,095300,16484420,5690,5690,5690,5690,0
20240628,095200,16484420,5690,5690,5690,5690,0
20240628,095100,16484420,5690,5690,5690,5690,0
20240628,095000,16484420,5690,5690,5690,5690,0
20240628,094900,16484420,5690,5690,5690,5690,73
20240628,094800,16069050,5710,5710,5710,5710,0
20240628,094700,16069050,5710,5710,5710,5710,40
20240628,094600,15840650,5720,5720,5720,5720,10
20240628,094500,15783450,5720,5720,5720,5720,0
20240628,094400,15783450,5720,5720,5720,5720,0
20240628,094300,15783450,5720,5720,5720,5720,2
20240628,094200,15772010,5710,5710,5710,5710,0
20240628,094100,15772010,5710,5710,5710,5710,55
20240628,094000,15457960,5710,5710,5710,5710,0
20240628,093900,15457960,5710,5710,5710,5710,2
20240628,093800,15446540,5680,5680,5680,5680,0
20240628,093700,15446540,5680,5680,5680,5680,86
20240628,093600,14958060,5680,5680,5680,5680,0
20240628,093500,14958060,5680,5680,5680,5680,0
20240628,093400,14958060,5680,5680,5680,5680,0
20240628,093300,14958060,5680,5700,5700,5680,409
20240628,093200,12631330,5690,5690,5690,5690,0
20240628,093100,12631330,5690,5690,5690,5690,0
20240628,093000,12631330,5690,5690,5690,5690,0
20240628,092900,12631330,5690,5690,5690,5690,1
20240628,092800,12625640,5700,5700,5700,5700,0
20240628,092700,12625640,5700,5710,5710,5690,648
20240628,092600,8929720,5730,5730,5730,5730,0
20240628,092500,8929720,5730,5710,5730,5710,224
20240628,092400,7646980,5710,5710,5710,5710,17
20240628,092300,7549910,5710,5710,5710,5710,1
20240628,092200,7544200,5710,5740,5740,5710,946
20240628,092100,2123420,5730,5730,5730,5730,0
20240628,092000,2123420,5730,5730,5730,5730,14
20240628,091900,2043200,5730,5730,5730,5730,1
20240628,091800,2037470,5730,5730,5730,5730,4
20240628,091700,2014550,5730,5730,5730,5730,54
20240628,091600,1705130,5730,5730,5730,5730,0
20240628,091500,1705130,5730,5730,5730,5730,0
20240628,091400,1705130,5730,5730,5730,5730,0
20240628,091300,1705130,5730,5730,5730,5730,0
20240628,091200,1705130,5730,5730,5730,5730,0
20240628,091100,1705130,5730,5730,5730,5730,0
20240628,091000,1705130,5730,5730,5730,5730,1
20240628,090900,1699400,5730,5730,5730,5730,0
20240628,090800,1699400,5730,5730,5730,5730,0
20240628,090700,1699400,5730,5730,5730,5730,23
20240628,090600,1567610,5750,5750,5750,5750,10
20240628,090500,1510110,5750,5750,5750,5750,1
20240628,090400,1504360,5720,5720,5720,5720,0
20240628,090300,1504360,5720,5720,5720,5720,0
20240628,090200,1504360,5720,5720,5720,5720,0
20240628,090100,1504360,5720,5720,5720,5720,1
20240628,090000,1498640,5720,5720,5720,5720,262