stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,202900,275005610,2855,2855,2855,2855,8022
20240620,202800,275005610,2855,2855,2855,2855,0
20240620,202700,275005610,2855,2855,2855,2855,0
20240620,202600,275005610,2855,2855,2855,2855,0
20240620,202500,275005610,2855,2855,2855,2855,0
20240620,202400,275005610,2855,2855,2855,2855,0
20240620,202300,275005610,2855,2855,2855,2855,0
20240620,202200,275005610,2855,2855,2855,2855,0
20240620,202100,275005610,2855,2855,2855,2855,0
20240620,202000,275005610,2855,2855,2855,2855,0
20240620,201900,275005610,2855,2855,2855,2855,0
20240620,201800,275005610,2855,2855,2855,2855,0
20240620,201700,275005610,2855,2855,2855,2855,0
20240620,201600,275005610,2855,2855,2855,2855,0
20240620,201500,275005610,2855,2855,2855,2855,0
20240620,201400,275005610,2855,2855,2855,2855,0
20240620,201300,275005610,2855,2855,2855,2855,0
20240620,201200,275005610,2855,2855,2855,2855,0
20240620,201100,275005610,2855,2855,2855,2855,0
20240620,201000,275005610,2855,2855,2855,2855,0
20240620,200900,275005610,2855,2855,2855,2855,0
20240620,200800,275005610,2855,2855,2855,2855,0
20240620,200700,275005610,2855,2855,2855,2855,0
20240620,200600,275005610,2855,2855,2855,2855,0
20240620,200500,275005610,2855,2855,2855,2855,0
20240620,200400,275005610,2855,2855,2855,2855,0
20240620,200300,275005610,2855,2855,2855,2855,0
20240620,200200,275005610,2855,2855,2855,2855,0
20240620,200100,275005610,2855,2855,2855,2855,0
20240620,200000,275005610,2855,2855,2855,2855,0
20240620,195900,275005610,2855,2855,2855,2855,8022
20240620,195800,275005610,2855,2855,2855,2855,0
20240620,195700,275005610,2855,2855,2855,2855,0
20240620,195600,275005610,2855,2855,2855,2855,0
20240620,195500,275005610,2855,2855,2855,2855,0
20240620,195400,275005610,2855,2855,2855,2855,0
20240620,195300,275005610,2855,2855,2855,2855,0
20240620,195200,275005610,2855,2855,2855,2855,0
20240620,195100,275005610,2855,2855,2855,2855,0
20240620,195000,275005610,2855,2855,2855,2855,0
20240620,194900,275005610,2855,2855,2855,2855,0
20240620,194800,275005610,2855,2855,2855,2855,0
20240620,194700,275005610,2855,2855,2855,2855,0
20240620,194600,275005610,2855,2855,2855,2855,0
20240620,194500,275005610,2855,2855,2855,2855,0
20240620,194400,275005610,2855,2855,2855,2855,0
20240620,194300,275005610,2855,2855,2855,2855,0
20240620,194200,275005610,2855,2855,2855,2855,0
20240620,194100,275005610,2855,2855,2855,2855,0
20240620,194000,275005610,2855,2855,2855,2855,0
20240620,193900,275005610,2855,2855,2855,2855,0
20240620,193800,275005610,2855,2855,2855,2855,0
20240620,193700,275005610,2855,2855,2855,2855,0
20240620,193600,275005610,2855,2855,2855,2855,0
20240620,193500,275005610,2855,2855,2855,2855,0
20240620,193400,275005610,2855,2855,2855,2855,0
20240620,193300,275005610,2855,2855,2855,2855,0
20240620,193200,275005610,2855,2855,2855,2855,0
20240620,193100,275005610,2855,2855,2855,2855,0
20240620,193000,275005610,2855,2855,2855,2855,0
20240620,192900,275005610,2855,2855,2855,2855,8022
20240620,192800,275005610,2855,2855,2855,2855,0
20240620,192700,275005610,2855,2855,2855,2855,0
20240620,192600,275005610,2855,2855,2855,2855,0
20240620,192500,275005610,2855,2855,2855,2855,0
20240620,192400,275005610,2855,2855,2855,2855,0
20240620,192300,275005610,2855,2855,2855,2855,0
20240620,192200,275005610,2855,2855,2855,2855,0
20240620,192100,275005610,2855,2855,2855,2855,0
20240620,192000,275005610,2855,2855,2855,2855,0
20240620,191900,275005610,2855,2855,2855,2855,0
20240620,191800,275005610,2855,2855,2855,2855,0
20240620,191700,275005610,2855,2855,2855,2855,0
20240620,191600,275005610,2855,2855,2855,2855,0
20240620,191500,275005610,2855,2855,2855,2855,0
20240620,191400,275005610,2855,2855,2855,2855,0
20240620,191300,275005610,2855,2855,2855,2855,0
20240620,191200,275005610,2855,2855,2855,2855,0
20240620,191100,275005610,2855,2855,2855,2855,0
20240620,191000,275005610,2855,2855,2855,2855,0
20240620,190900,275005610,2855,2855,2855,2855,0
20240620,190800,275005610,2855,2855,2855,2855,0
20240620,190700,275005610,2855,2855,2855,2855,0
20240620,190600,275005610,2855,2855,2855,2855,0
20240620,190500,275005610,2855,2855,2855,2855,0
20240620,190400,275005610,2855,2855,2855,2855,0
20240620,190300,275005610,2855,2855,2855,2855,0
20240620,190200,275005610,2855,2855,2855,2855,0
20240620,190100,275005610,2855,2855,2855,2855,0
20240620,190000,275005610,2855,2855,2855,2855,0
20240620,185900,275005610,2855,2855,2855,2855,8022
20240620,185800,275005610,2855,2855,2855,2855,0
20240620,185700,275005610,2855,2855,2855,2855,0
20240620,185600,275005610,2855,2855,2855,2855,0
20240620,185500,275005610,2855,2855,2855,2855,0
20240620,185400,275005610,2855,2855,2855,2855,0
20240620,185300,275005610,2855,2855,2855,2855,0
20240620,185200,275005610,2855,2855,2855,2855,0
20240620,185100,275005610,2855,2855,2855,2855,0
20240620,185000,275005610,2855,2855,2855,2855,0
20240620,184900,275005610,2855,2855,2855,2855,0
20240620,184800,275005610,2855,2855,2855,2855,0
20240620,184700,275005610,2855,2855,2855,2855,0
20240620,184600,275005610,2855,2855,2855,2855,0
20240620,184500,275005610,2855,2855,2855,2855,0
20240620,184400,275005610,2855,2855,2855,2855,0
20240620,184300,275005610,2855,2855,2855,2855,0
20240620,184200,275005610,2855,2855,2855,2855,0
20240620,184100,275005610,2855,2855,2855,2855,0
20240620,184000,275005610,2855,2855,2855,2855,0
20240620,183900,275005610,2855,2855,2855,2855,0
20240620,183800,275005610,2855,2855,2855,2855,0
20240620,183700,275005610,2855,2855,2855,2855,0
20240620,183600,275005610,2855,2855,2855,2855,0
20240620,183500,275005610,2855,2855,2855,2855,0
20240620,183400,275005610,2855,2855,2855,2855,0
20240620,183300,275005610,2855,2855,2855,2855,0
20240620,183200,275005610,2855,2855,2855,2855,0
20240620,183100,275005610,2855,2855,2855,2855,0
20240620,183000,275005610,2855,2855,2855,2855,0
20240620,182900,275005610,2855,2855,2855,2855,8022
20240620,182800,275005610,2855,2855,2855,2855,0
20240620,182700,275005610,2855,2855,2855,2855,0
20240620,182600,275005610,2855,2855,2855,2855,0
20240620,182500,275005610,2855,2855,2855,2855,0
20240620,182400,275005610,2855,2855,2855,2855,0
20240620,182300,275005610,2855,2855,2855,2855,0
20240620,182200,275005610,2855,2855,2855,2855,0
20240620,182100,275005610,2855,2855,2855,2855,0
20240620,182000,275005610,2855,2855,2855,2855,0
20240620,181900,275005610,2855,2855,2855,2855,0
20240620,181800,275005610,2855,2855,2855,2855,0
20240620,181700,275005610,2855,2855,2855,2855,0
20240620,181600,275005610,2855,2855,2855,2855,0
20240620,181500,275005610,2855,2855,2855,2855,0
20240620,181400,275005610,2855,2855,2855,2855,0
20240620,181300,275005610,2855,2855,2855,2855,0
20240620,181200,275005610,2855,2855,2855,2855,0
20240620,181100,275005610,2855,2855,2855,2855,0
20240620,181000,275005610,2855,2855,2855,2855,0
20240620,180900,275005610,2855,2855,2855,2855,0
20240620,180800,275005610,2855,2855,2855,2855,0
20240620,180700,275005610,2855,2855,2855,2855,0
20240620,180600,275005610,2855,2855,2855,2855,0
20240620,180500,275005610,2855,2855,2855,2855,0
20240620,180400,275005610,2855,2855,2855,2855,0
20240620,180300,275005610,2855,2855,2855,2855,0
20240620,180200,275005610,2855,2855,2855,2855,0
20240620,180100,275005610,2855,2855,2855,2855,0
20240620,180000,275005610,2855,2855,2855,2855,0
20240620,175900,275005610,2855,2855,2855,2855,8022
20240620,175800,275005610,2855,2855,2855,2855,0
20240620,175700,275005610,2855,2855,2855,2855,0
20240620,175600,275005610,2855,2855,2855,2855,0
20240620,175500,275005610,2855,2855,2855,2855,0
20240620,175400,275005610,2855,2855,2855,2855,0
20240620,175300,275005610,2855,2855,2855,2855,0
20240620,175200,275005610,2855,2855,2855,2855,0
20240620,175100,275005610,2855,2855,2855,2855,0
20240620,175000,275005610,2855,2855,2855,2855,0
20240620,174900,275005610,2855,2855,2855,2855,0
20240620,174800,275005610,2855,2855,2855,2855,0
20240620,174700,275005610,2855,2855,2855,2855,0
20240620,174600,275005610,2855,2855,2855,2855,0
20240620,174500,275005610,2855,2855,2855,2855,0
20240620,174400,275005610,2855,2855,2855,2855,0
20240620,174300,275005610,2855,2855,2855,2855,0
20240620,174200,275005610,2855,2855,2855,2855,0
20240620,174100,275005610,2855,2855,2855,2855,0
20240620,174000,275005610,2855,2855,2855,2855,0
20240620,173900,275005610,2855,2855,2855,2855,0
20240620,173800,275005610,2855,2855,2855,2855,0
20240620,173700,275005610,2855,2855,2855,2855,0
20240620,173600,275005610,2855,2855,2855,2855,0
20240620,173500,275005610,2855,2855,2855,2855,0
20240620,173400,275005610,2855,2855,2855,2855,0
20240620,173300,275005610,2855,2855,2855,2855,0
20240620,173200,275005610,2855,2855,2855,2855,0
20240620,173100,275005610,2855,2855,2855,2855,0
20240620,173000,275005610,2855,2855,2855,2855,0
20240620,172900,275005610,2855,2855,2855,2855,8022
20240620,172800,275005610,2855,2855,2855,2855,0
20240620,172700,275005610,2855,2855,2855,2855,0
20240620,172600,275005610,2855,2855,2855,2855,0
20240620,172500,275005610,2855,2855,2855,2855,0
20240620,172400,275005610,2855,2855,2855,2855,0
20240620,172300,275005610,2855,2855,2855,2855,0
20240620,172200,275005610,2855,2855,2855,2855,0
20240620,172100,275005610,2855,2855,2855,2855,0
20240620,172000,275005610,2855,2855,2855,2855,0
20240620,171900,275005610,2855,2855,2855,2855,0
20240620,171800,275005610,2855,2855,2855,2855,0
20240620,171700,275005610,2855,2855,2855,2855,0
20240620,171600,275005610,2855,2855,2855,2855,0
20240620,171500,275005610,2855,2855,2855,2855,0
20240620,171400,275005610,2855,2855,2855,2855,0
20240620,171300,275005610,2855,2855,2855,2855,0
20240620,171200,275005610,2855,2855,2855,2855,0
20240620,171100,275005610,2855,2855,2855,2855,0
20240620,171000,275005610,2855,2855,2855,2855,0
20240620,170900,275005610,2855,2855,2855,2855,0
20240620,170800,275005610,2855,2855,2855,2855,0
20240620,170700,275005610,2855,2855,2855,2855,0
20240620,170600,275005610,2855,2855,2855,2855,0
20240620,170500,275005610,2855,2855,2855,2855,0
20240620,170400,275005610,2855,2855,2855,2855,0
20240620,170300,275005610,2855,2855,2855,2855,0
20240620,170200,275005610,2855,2855,2855,2855,0
20240620,170100,275005610,2855,2855,2855,2855,0
20240620,170000,275005610,2855,2855,2855,2855,0
20240620,165900,275005610,2855,2855,2855,2855,8022
20240620,165800,275005610,2855,2855,2855,2855,0
20240620,165700,275005610,2855,2855,2855,2855,0
20240620,165600,275005610,2855,2855,2855,2855,0
20240620,165500,275005610,2855,2855,2855,2855,0
20240620,165400,275005610,2855,2855,2855,2855,0
20240620,165300,275005610,2855,2855,2855,2855,0
20240620,165200,275005610,2855,2855,2855,2855,0
20240620,165100,275005610,2855,2855,2855,2855,0
20240620,165000,275005610,2855,2855,2855,2855,0
20240620,164900,275005610,2855,2855,2855,2855,0
20240620,164800,275005610,2855,2855,2855,2855,0
20240620,164700,275005610,2855,2855,2855,2855,0
20240620,164600,275005610,2855,2855,2855,2855,0
20240620,164500,275005610,2855,2855,2855,2855,0
20240620,164400,275005610,2855,2855,2855,2855,0
20240620,164300,275005610,2855,2855,2855,2855,0
20240620,164200,275005610,2855,2855,2855,2855,0
20240620,164100,275005610,2855,2855,2855,2855,0
20240620,164000,275005610,2855,2855,2855,2855,0
20240620,163900,275005610,2855,2855,2855,2855,0
20240620,163800,275005610,2855,2855,2855,2855,0
20240620,163700,275005610,2855,2855,2855,2855,0
20240620,163600,275005610,2855,2855,2855,2855,0
20240620,163500,275005610,2855,2855,2855,2855,0
20240620,163400,275005610,2855,2855,2855,2855,0
20240620,163300,275005610,2855,2855,2855,2855,0
20240620,163200,275005610,2855,2855,2855,2855,0
20240620,163100,275005610,2855,2855,2855,2855,0
20240620,163000,275005610,2855,2855,2855,2855,0
20240620,162900,275005610,2855,2855,2855,2855,8022
20240620,162800,275005610,2855,2855,2855,2855,0
20240620,162700,275005610,2855,2855,2855,2855,0
20240620,162600,275005610,2855,2855,2855,2855,0
20240620,162500,275005610,2855,2855,2855,2855,0
20240620,162400,275005610,2855,2855,2855,2855,0
20240620,162300,275005610,2855,2855,2855,2855,0
20240620,162200,275005610,2855,2855,2855,2855,0
20240620,162100,275005610,2855,2855,2855,2855,0
20240620,162000,275005610,2855,2855,2855,2855,0
20240620,161900,275005610,2855,2855,2855,2855,0
20240620,161800,275005610,2855,2855,2855,2855,0
20240620,161700,275005610,2855,2855,2855,2855,0
20240620,161600,275005610,2855,2855,2855,2855,0
20240620,161500,275005610,2855,2855,2855,2855,0
20240620,161400,275005610,2855,2855,2855,2855,0
20240620,161300,275005610,2855,2855,2855,2855,0
20240620,161200,275005610,2855,2855,2855,2855,0
20240620,161100,275005610,2855,2855,2855,2855,0
20240620,161000,275005610,2855,2855,2855,2855,0
20240620,160900,275005610,2855,2855,2855,2855,0
20240620,160800,275005610,2855,2855,2855,2855,0
20240620,160700,275005610,2855,2855,2855,2855,0
20240620,160600,275005610,2855,2855,2855,2855,0
20240620,160500,275005610,2855,2855,2855,2855,0
20240620,160400,275005610,2855,2855,2855,2855,0
20240620,160300,275005610,2855,2855,2855,2855,0
20240620,160200,275005610,2855,2855,2855,2855,0
20240620,160100,275005610,2855,2855,2855,2855,0
20240620,160000,275005610,2855,2855,2855,2855,0
20240620,155900,275005610,2855,2855,2855,2855,8022
20240620,155800,275005610,2855,2855,2855,2855,0
20240620,155700,275005610,2855,2855,2855,2855,0
20240620,155600,275005610,2855,2855,2855,2855,0
20240620,155500,275005610,2855,2855,2855,2855,0
20240620,155400,275005610,2855,2855,2855,2855,0
20240620,155300,275005610,2855,2855,2855,2855,0
20240620,155200,275005610,2855,2855,2855,2855,0
20240620,155100,275005610,2855,2855,2855,2855,0
20240620,155000,275005610,2855,2855,2855,2855,0
20240620,154900,275005610,2855,2855,2855,2855,0
20240620,154800,275005610,2855,2855,2855,2855,0
20240620,154700,275005610,2855,2855,2855,2855,0
20240620,154600,275005610,2855,2855,2855,2855,0
20240620,154500,275005610,2855,2855,2855,2855,0
20240620,154400,275005610,2855,2855,2855,2855,0
20240620,154300,275005610,2855,2855,2855,2855,0
20240620,154200,275005610,2855,2855,2855,2855,0
20240620,154100,275005610,2855,2855,2855,2855,0
20240620,154000,275005610,2855,2855,2855,2855,0
20240620,153900,275005610,2855,2855,2855,2855,0
20240620,153800,275005610,2855,2855,2855,2855,0
20240620,153700,275005610,2855,2855,2855,2855,0
20240620,153600,275005610,2855,2855,2855,2855,0
20240620,153500,275005610,2855,2855,2855,2855,0
20240620,153400,275005610,2855,2855,2855,2855,0
20240620,153300,275005610,2855,2855,2855,2855,0
20240620,153200,275005610,2855,2855,2855,2855,0
20240620,153100,275005610,2855,2855,2855,2855,0
20240620,153000,275005610,2855,2855,2855,2855,8022
20240620,152900,252102800,2875,2875,2875,2875,0
20240620,152800,252102800,2875,2875,2875,2875,0
20240620,152700,252102800,2875,2875,2875,2875,0
20240620,152600,252102800,2875,2875,2875,2875,0
20240620,152500,252102800,2875,2875,2875,2875,0
20240620,152400,252102800,2875,2875,2875,2875,0
20240620,152300,252102800,2875,2875,2875,2875,0
20240620,152200,252102800,2875,2875,2875,2875,0
20240620,152100,252102800,2875,2875,2875,2875,0
20240620,152000,252102800,2875,2875,2875,2875,0
20240620,151900,252102800,2875,2875,2875,2875,0
20240620,151800,252102800,2875,2875,2875,2875,0
20240620,151700,252102800,2875,2880,2880,2875,2700
20240620,151600,244330920,2875,2875,2875,2875,0
20240620,151500,244330920,2875,2875,2875,2875,0
20240620,151400,244330920,2875,2875,2875,2875,369
20240620,151300,243270045,2875,2875,2875,2875,0
20240620,151200,243270045,2875,2875,2875,2875,0
20240620,151100,243270045,2875,2875,2875,2875,150
20240620,151000,242838795,2890,2890,2890,2890,424
20240620,150900,241613435,2885,2885,2885,2885,1000
20240620,150800,238728435,2880,2880,2880,2880,1
20240620,150700,238725555,2890,2890,2890,2890,0
20240620,150600,238725555,2890,2890,2890,2890,0
20240620,150500,238725555,2890,2890,2890,2890,0
20240620,150400,238725555,2890,2880,2890,2880,2503
20240620,150300,231497370,2880,2880,2880,2880,0
20240620,150200,231497370,2880,2880,2880,2880,900
20240620,150100,228905370,2880,2880,2880,2880,83
20240620,150000,228666330,2870,2870,2870,2870,6
20240620,145900,228649110,2870,2870,2870,2870,300
20240620,145800,227788110,2880,2880,2880,2880,0
20240620,145700,227788110,2880,2880,2880,2880,4
20240620,145600,227776590,2870,2870,2870,2870,0
20240620,145500,227776590,2870,2870,2870,2870,0
20240620,145400,227776590,2870,2870,2870,2870,0
20240620,145300,227776590,2870,2870,2870,2870,0
20240620,145200,227776590,2870,2870,2870,2870,0
20240620,145100,227776590,2870,2870,2870,2870,0
20240620,145000,227776590,2870,2870,2870,2870,0
20240620,144900,227776590,2870,2870,2870,2870,0
20240620,144800,227776590,2870,2870,2870,2870,0
20240620,144700,227776590,2870,2870,2870,2870,0
20240620,144600,227776590,2870,2870,2870,2870,215
20240620,144500,227159540,2865,2865,2865,2865,0
20240620,144400,227159540,2865,2865,2865,2865,0
20240620,144300,227159540,2865,2865,2865,2865,1
20240620,144200,227156675,2865,2865,2865,2865,0
20240620,144100,227156675,2865,2865,2865,2865,0
20240620,144000,227156675,2865,2865,2865,2865,0
20240620,143900,227156675,2865,2865,2865,2865,0
20240620,143800,227156675,2865,2865,2865,2865,0
20240620,143700,227156675,2865,2865,2865,2865,373
20240620,143600,226088030,2890,2890,2890,2890,0
20240620,143500,226088030,2890,2890,2890,2890,0
20240620,143400,226088030,2890,2890,2890,2890,0
20240620,143300,226088030,2890,2890,2890,2890,0
20240620,143200,226088030,2890,2890,2890,2890,0
20240620,143100,226088030,2890,2890,2890,2890,0
20240620,143000,226088030,2890,2890,2890,2890,0
20240620,142900,226088030,2890,2890,2890,2890,0
20240620,142800,226088030,2890,2890,2890,2890,0
20240620,142700,226088030,2890,2890,2890,2890,0
20240620,142600,226088030,2890,2890,2890,2890,0
20240620,142500,226088030,2890,2890,2890,2890,0
20240620,142400,226088030,2890,2890,2890,2890,0
20240620,142300,226088030,2890,2890,2890,2890,345
20240620,142200,225090980,2895,2895,2895,2895,0
20240620,142100,225090980,2895,2895,2895,2895,0
20240620,142000,225090980,2895,2895,2895,2895,0
20240620,141900,225090980,2895,2895,2895,2895,0
20240620,141800,225090980,2895,2895,2895,2895,0
20240620,141700,225090980,2895,2895,2895,2895,0
20240620,141600,225090980,2895,2860,2895,2860,5202
20240620,141500,210071560,2855,2855,2855,2855,3510
20240620,141400,200050510,2860,2860,2860,2860,108
20240620,141300,199741630,2850,2850,2850,2850,0
20240620,141200,199741630,2850,2850,2850,2850,0
20240620,141100,199741630,2850,2850,2850,2850,0
20240620,141000,199741630,2850,2850,2850,2850,0
20240620,140900,199741630,2850,2860,2860,2850,1987
20240620,140800,194077665,2860,2860,2860,2860,0
20240620,140700,194077665,2860,2860,2860,2860,0
20240620,140600,194077665,2860,2860,2860,2860,36
20240620,140500,193974705,2860,2860,2860,2860,130
20240620,140400,193602905,2870,2870,2870,2870,0
20240620,140300,193602905,2870,2870,2870,2870,0
20240620,140200,193602905,2870,2870,2870,2870,0
20240620,140100,193602905,2870,2870,2870,2870,0
20240620,140000,193602905,2870,2870,2870,2870,0
20240620,135900,193602905,2870,2870,2870,2870,1000
20240620,135800,190732905,2860,2860,2860,2860,0
20240620,135700,190732905,2860,2860,2860,2860,0
20240620,135600,190732905,2860,2860,2860,2860,0
20240620,135500,190732905,2860,2860,2860,2860,416
20240620,135400,189543145,2880,2880,2880,2880,0
20240620,135300,189543145,2880,2880,2880,2880,0
20240620,135200,189543145,2880,2880,2880,2880,1
20240620,135100,189540265,2880,2880,2880,2880,0
20240620,135000,189540265,2880,2880,2880,2880,0
20240620,134900,189540265,2880,2880,2880,2880,0
20240620,134800,189540265,2880,2880,2880,2880,0
20240620,134700,189540265,2880,2880,2880,2880,0
20240620,134600,189540265,2880,2880,2880,2880,0
20240620,134500,189540265,2880,2880,2880,2880,0
20240620,134400,189540265,2880,2880,2880,2880,0
20240620,134300,189540265,2880,2880,2880,2880,0
20240620,134200,189540265,2880,2880,2880,2880,0
20240620,134100,189540265,2880,2880,2880,2880,0
20240620,134000,189540265,2880,2880,2880,2880,0
20240620,133900,189540265,2880,2880,2880,2880,0
20240620,133800,189540265,2880,2880,2880,2880,0
20240620,133700,189540265,2880,2880,2880,2880,0
20240620,133600,189540265,2880,2880,2880,2880,0
20240620,133500,189540265,2880,2880,2880,2880,0
20240620,133400,189540265,2880,2880,2880,2880,0
20240620,133300,189540265,2880,2880,2880,2880,0
20240620,133200,189540265,2880,2880,2880,2880,0
20240620,133100,189540265,2880,2880,2880,2880,0
20240620,133000,189540265,2880,2880,2880,2880,0
20240620,132900,189540265,2880,2880,2880,2880,0
20240620,132800,189540265,2880,2880,2880,2880,0
20240620,132700,189540265,2880,2880,2880,2880,0
20240620,132600,189540265,2880,2880,2880,2880,0
20240620,132500,189540265,2880,2880,2880,2880,0
20240620,132400,189540265,2880,2880,2880,2880,0
20240620,132300,189540265,2880,2880,2880,2880,0
20240620,132200,189540265,2880,2880,2880,2880,0
20240620,132100,189540265,2880,2880,2880,2880,0
20240620,132000,189540265,2880,2880,2880,2880,0
20240620,131900,189540265,2880,2880,2880,2880,0
20240620,131800,189540265,2880,2880,2880,2880,0
20240620,131700,189540265,2880,2880,2880,2880,0
20240620,131600,189540265,2880,2880,2880,2880,0
20240620,131500,189540265,2880,2880,2880,2880,0
20240620,131400,189540265,2880,2880,2880,2880,2
20240620,131300,189534505,2865,2865,2865,2865,0
20240620,131200,189534505,2865,2865,2865,2865,0
20240620,131100,189534505,2865,2865,2865,2865,506
20240620,131000,188084815,2880,2880,2880,2880,0
20240620,130900,188084815,2880,2880,2880,2880,0
20240620,130800,188084815,2880,2880,2880,2880,0
20240620,130700,188084815,2880,2880,2880,2880,0
20240620,130600,188084815,2880,2880,2880,2880,0
20240620,130500,188084815,2880,2880,2880,2880,0
20240620,130400,188084815,2880,2880,2880,2880,0
20240620,130300,188084815,2880,2880,2880,2880,0
20240620,130200,188084815,2880,2880,2880,2880,0
20240620,130100,188084815,2880,2880,2880,2880,0
20240620,130000,188084815,2880,2880,2880,2880,0
20240620,125900,188084815,2880,2880,2880,2880,0
20240620,125800,188084815,2880,2880,2880,2880,0
20240620,125700,188084815,2880,2880,2880,2880,0
20240620,125600,188084815,2880,2880,2880,2880,0
20240620,125500,188084815,2880,2880,2880,2880,0
20240620,125400,188084815,2880,2880,2880,2880,0
20240620,125300,188084815,2880,2880,2880,2880,8
20240620,125200,188061775,2875,2875,2875,2875,0
20240620,125100,188061775,2875,2875,2875,2875,226
20240620,125000,187412025,2865,2870,2870,2865,576
20240620,124900,185760785,2880,2880,2880,2880,0
20240620,124800,185760785,2880,2880,2880,2880,0
20240620,124700,185760785,2880,2880,2880,2880,0
20240620,124600,185760785,2880,2880,2880,2880,200
20240620,124500,185184785,2885,2885,2885,2885,0
20240620,124400,185184785,2885,2885,2885,2885,0
20240620,124300,185184785,2885,2885,2885,2885,0
20240620,124200,185184785,2885,2885,2885,2885,0
20240620,124100,185184785,2885,2885,2885,2885,0
20240620,124000,185184785,2885,2885,2885,2885,0
20240620,123900,185184785,2885,2885,2885,2885,0
20240620,123800,185184785,2885,2885,2885,2885,483
20240620,123700,183791330,2865,2885,2885,2865,1733
20240620,123600,178824190,2905,2900,2905,2900,689
20240620,123500,176823145,2905,2905,2905,2905,0
20240620,123400,176823145,2905,2905,2905,2905,0
20240620,123300,176823145,2905,2905,2905,2905,0
20240620,123200,176823145,2905,2905,2905,2905,0
20240620,123100,176823145,2905,2905,2910,2905,1592
20240620,123000,172191610,2905,2885,2905,2885,5713
20240620,122900,155650470,2885,2885,2885,2885,1
20240620,122800,155647585,2885,2885,2885,2885,5
20240620,122700,155633160,2880,2880,2880,2880,100
20240620,122600,155345160,2880,2880,2880,2880,0
20240620,122500,155345160,2880,2880,2880,2880,0
20240620,122400,155345160,2880,2880,2880,2880,0
20240620,122300,155345160,2880,2880,2880,2880,0
20240620,122200,155345160,2880,2880,2880,2880,0
20240620,122100,155345160,2880,2880,2880,2880,0
20240620,122000,155345160,2880,2880,2880,2880,0
20240620,121900,155345160,2880,2880,2880,2880,0
20240620,121800,155345160,2880,2880,2880,2880,350
20240620,121700,154337160,2875,2875,2875,2875,0
20240620,121600,154337160,2875,2875,2875,2875,0
20240620,121500,154337160,2875,2875,2875,2875,0
20240620,121400,154337160,2875,2870,2875,2870,1259
20240620,121300,150718290,2865,2865,2865,2865,0
20240620,121200,150718290,2865,2865,2865,2865,0
20240620,121100,150718290,2865,2865,2865,2865,0
20240620,121000,150718290,2865,2865,2865,2865,0
20240620,120900,150718290,2865,2860,2865,2860,110
20240620,120800,150403190,2860,2850,2860,2850,33
20240620,120700,150308840,2855,2855,2855,2855,0
20240620,120600,150308840,2855,2855,2855,2855,0
20240620,120500,150308840,2855,2850,2855,2850,422
20240620,120400,149105670,2850,2850,2850,2850,0
20240620,120300,149105670,2850,2850,2850,2850,38
20240620,120200,148997370,2855,2855,2855,2855,0
20240620,120100,148997370,2855,2855,2855,2855,0
20240620,120000,148997370,2855,2855,2855,2855,0
20240620,115900,148997370,2855,2855,2855,2855,0
20240620,115800,148997370,2855,2855,2855,2855,0
20240620,115700,148997370,2855,2855,2855,2855,0
20240620,115600,148997370,2855,2855,2855,2855,0
20240620,115500,148997370,2855,2855,2855,2855,719
20240620,115400,146944625,2855,2855,2855,2855,0
20240620,115300,146944625,2855,2855,2855,2855,0
20240620,115200,146944625,2855,2855,2855,2855,0
20240620,115100,146944625,2855,2855,2855,2855,0
20240620,115000,146944625,2855,2855,2855,2855,0
20240620,114900,146944625,2855,2855,2855,2855,0
20240620,114800,146944625,2855,2855,2855,2855,0
20240620,114700,146944625,2855,2855,2855,2855,0
20240620,114600,146944625,2855,2855,2855,2855,919
20240620,114500,144320880,2855,2855,2855,2855,400
20240620,114400,143178880,2855,2855,2855,2855,0
20240620,114300,143178880,2855,2855,2855,2855,386
20240620,114200,142076850,2855,2855,2855,2855,0
20240620,114100,142076850,2855,2855,2855,2855,200
20240620,114000,141505850,2855,2855,2855,2855,0
20240620,113900,141505850,2855,2855,2855,2855,0
20240620,113800,141505850,2855,2855,2855,2855,0
20240620,113700,141505850,2855,2855,2855,2855,0
20240620,113600,141505850,2855,2855,2855,2855,0
20240620,113500,141505850,2855,2855,2855,2855,0
20240620,113400,141505850,2855,2855,2855,2855,0
20240620,113300,141505850,2855,2850,2855,2850,2
20240620,113200,141500145,2855,2855,2855,2855,0
20240620,113100,141500145,2855,2855,2855,2855,0
20240620,113000,141500145,2855,2855,2855,2855,0
20240620,112900,141500145,2855,2855,2855,2855,0
20240620,112800,141500145,2855,2855,2855,2855,0
20240620,112700,141500145,2855,2855,2855,2855,0
20240620,112600,141500145,2855,2855,2855,2855,0
20240620,112500,141500145,2855,2855,2855,2855,0
20240620,112400,141500145,2855,2855,2855,2855,0
20240620,112300,141500145,2855,2855,2855,2855,0
20240620,112200,141500145,2855,2855,2855,2855,0
20240620,112100,141500145,2855,2855,2855,2855,50
20240620,112000,141357395,2850,2850,2850,2850,0
20240620,111900,141357395,2850,2850,2850,2850,0
20240620,111800,141357395,2850,2850,2850,2840,1553
20240620,111700,136938680,2855,2855,2855,2855,0
20240620,111600,136938680,2855,2855,2855,2855,0
20240620,111500,136938680,2855,2855,2855,2855,0
20240620,111400,136938680,2855,2855,2855,2855,0
20240620,111300,136938680,2855,2855,2855,2855,0
20240620,111200,136938680,2855,2855,2855,2855,0
20240620,111100,136938680,2855,2855,2855,2855,0
20240620,111000,136938680,2855,2855,2855,2855,0
20240620,110900,136938680,2855,2855,2855,2855,0
20240620,110800,136938680,2855,2855,2855,2855,0
20240620,110700,136938680,2855,2855,2855,2855,0
20240620,110600,136938680,2855,2855,2855,2855,0
20240620,110500,136938680,2855,2855,2855,2855,0
20240620,110400,136938680,2855,2855,2855,2855,0
20240620,110300,136938680,2855,2855,2855,2855,223
20240620,110200,136302015,2875,2875,2875,2875,1
20240620,110100,136299140,2855,2855,2855,2855,0
20240620,110000,136299140,2855,2855,2855,2855,0
20240620,105900,136299140,2855,2855,2855,2855,0
20240620,105800,136299140,2855,2855,2855,2855,0
20240620,105700,136299140,2855,2855,2855,2855,0
20240620,105600,136299140,2855,2855,2855,2855,70
20240620,105500,136099290,2845,2845,2845,2845,234
20240620,105400,135433560,2845,2850,2850,2845,211
20240620,105300,134833260,2855,2855,2855,2855,0
20240620,105200,134833260,2855,2855,2855,2855,0
20240620,105100,134833260,2855,2855,2855,2855,0
20240620,105000,134833260,2855,2855,2855,2855,0
20240620,104900,134833260,2855,2855,2855,2855,1810
20240620,104800,129665710,2855,2870,2870,2855,6506
20240620,104700,111052095,2870,2870,2870,2870,200
20240620,104600,110478095,2875,2875,2875,2875,0
20240620,104500,110478095,2875,2875,2875,2875,47
20240620,104400,110342970,2875,2875,2875,2875,198
20240620,104300,109773720,2875,2875,2875,2875,300
20240620,104200,108911220,2885,2885,2885,2885,600
20240620,104100,107180220,2885,2880,2885,2880,406
20240620,104000,106009420,2880,2880,2880,2880,125
20240620,103900,105649420,2875,2870,2875,2870,820
20240620,103800,103294925,2875,2875,2875,2875,0
20240620,103700,103294925,2875,2875,2875,2875,1039
20240620,103600,100307800,2870,2860,2870,2860,6282
20240620,103500,82306640,2850,2850,2850,2850,0
20240620,103400,82306640,2850,2850,2850,2850,100
20240620,103300,82021640,2845,2845,2845,2845,0
20240620,103200,82021640,2845,2845,2845,2845,0
20240620,103100,82021640,2845,2845,2845,2845,0
20240620,103000,82021640,2845,2845,2845,2845,100
20240620,102900,81737140,2845,2845,2845,2845,0
20240620,102800,81737140,2845,2845,2845,2845,0
20240620,102700,81737140,2845,2845,2845,2845,0
20240620,102600,81737140,2845,2845,2845,2845,0
20240620,102500,81737140,2845,2845,2845,2845,685
20240620,102400,79788315,2855,2855,2855,2855,0
20240620,102300,79788315,2855,2855,2855,2855,0
20240620,102200,79788315,2855,2855,2855,2855,0
20240620,102100,79788315,2855,2855,2855,2855,0
20240620,102000,79788315,2855,2855,2855,2855,12
20240620,101900,79754055,2855,2855,2855,2855,0
20240620,101800,79754055,2855,2855,2855,2855,0
20240620,101700,79754055,2855,2855,2855,2855,0
20240620,101600,79754055,2855,2855,2855,2855,30
20240620,101500,79668405,2865,2865,2865,2865,0
20240620,101400,79668405,2865,2865,2865,2865,0
20240620,101300,79668405,2865,2865,2865,2865,0
20240620,101200,79668405,2865,2865,2865,2865,0
20240620,101100,79668405,2865,2865,2865,2865,0
20240620,101000,79668405,2865,2865,2865,2865,0
20240620,100900,79668405,2865,2865,2865,2865,100
20240620,100800,79381905,2860,2850,2860,2850,768
20240620,100700,77189095,2870,2870,2870,2870,0
20240620,100600,77189095,2870,2870,2870,2870,0
20240620,100500,77189095,2870,2860,2870,2860,500
20240620,100400,75756390,2850,2840,2850,2840,1806
20240620,100300,70620910,2840,2840,2840,2840,61
20240620,100200,70447670,2840,2825,2840,2825,30
20240620,100100,70362550,2825,2825,2825,2825,0
20240620,100000,70362550,2825,2825,2825,2825,0
20240620,095900,70362550,2825,2825,2825,2825,0
20240620,095800,70362550,2825,2825,2825,2825,0
20240620,095700,70362550,2825,2815,2830,2815,704
20240620,095600,68373760,2800,2800,2800,2800,30
20240620,095500,68289760,2815,2815,2815,2815,1
20240620,095400,68286945,2810,2800,2810,2785,1284
20240620,095300,64705725,2800,2815,2815,2800,3000
20240620,095200,56301980,2815,2815,2815,2815,42
20240620,095100,56183750,2815,2825,2825,2815,370
20240620,095000,55141465,2825,2825,2825,2825,101
20240620,094900,54856140,2825,2825,2825,2825,0
20240620,094800,54856140,2825,2825,2825,2825,861
20240620,094700,52423815,2825,2825,2825,2825,0
20240620,094600,52423815,2825,2825,2825,2825,42
20240620,094500,52305165,2830,2830,2830,2830,41
20240620,094400,52189135,2830,2830,2830,2830,1
20240620,094300,52186305,2830,2830,2830,2830,0
20240620,094200,52186305,2830,2835,2835,2830,12
20240620,094100,52152335,2835,2835,2835,2835,0
20240620,094000,52152335,2835,2835,2835,2835,100
20240620,093900,51868835,2835,2835,2835,2835,10
20240620,093800,51840485,2835,2835,2835,2835,6
20240620,093700,51823475,2835,2835,2835,2835,0
20240620,093600,51823475,2835,2835,2835,2835,17
20240620,093500,51775280,2820,2820,2820,2820,0
20240620,093400,51775280,2820,2820,2820,2820,0
20240620,093300,51775280,2820,2820,2820,2820,1
20240620,093200,51772460,2835,2835,2835,2835,150
20240620,093100,51347210,2820,2855,2855,2820,9446
20240620,093000,24519085,2855,2870,2870,2855,1000
20240620,092900,21663690,2870,2870,2870,2870,0
20240620,092800,21663690,2870,2870,2870,2870,11
20240620,092700,21632120,2875,2875,2875,2875,0
20240620,092600,21632120,2875,2875,2875,2875,139
20240620,092500,21232495,2900,2900,2900,2900,0
20240620,092400,21232495,2900,2900,2900,2900,0
20240620,092300,21232495,2900,2900,2900,2900,0
20240620,092200,21232495,2900,2900,2900,2900,0
20240620,092100,21232495,2900,2900,2900,2900,0
20240620,092000,21232495,2900,2900,2900,2900,0
20240620,091900,21232495,2900,2900,2900,2900,0
20240620,091800,21232495,2900,2900,2900,2900,0
20240620,091700,21232495,2900,2900,2900,2900,0
20240620,091600,21232495,2900,2900,2900,2900,2067
20240620,091500,15238195,2900,2900,2900,2900,0
20240620,091400,15238195,2900,2900,2900,2900,30
20240620,091300,15151195,2900,2890,2900,2890,500
20240620,091200,13702725,2885,2885,2885,2885,234
20240620,091100,13027635,2885,2885,2885,2885,0
20240620,091000,13027635,2885,2885,2885,2885,0
20240620,090900,13027635,2885,2830,2885,2830,2478
20240620,090800,5929135,2850,2845,2850,2845,1500
20240620,090700,1654385,2845,2830,2845,2830,100
20240620,090600,1370210,2815,2815,2815,2815,0
20240620,090500,1370210,2815,2815,2815,2815,1
20240620,090400,1367395,2815,2815,2815,2815,273
20240620,090300,598900,2825,2825,2825,2825,0
20240620,090200,598900,2825,2825,2825,2825,5
20240620,090100,584775,2825,2825,2825,2825,0
20240620,090000,584775,2825,2825,2825,2825,207