stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,203400,200017550,2910,2910,2910,2910,382
20240624,203300,200017550,2910,2910,2910,2910,0
20240624,203200,200017550,2910,2910,2910,2910,0
20240624,203100,200017550,2910,2910,2910,2910,0
20240624,203000,200017550,2910,2910,2910,2910,0
20240624,202900,200017550,2910,2910,2910,2910,0
20240624,202800,200017550,2910,2910,2910,2910,0
20240624,202700,200017550,2910,2910,2910,2910,0
20240624,202600,200017550,2910,2910,2910,2910,0
20240624,202500,200017550,2910,2910,2910,2910,0
20240624,202400,200017550,2910,2910,2910,2910,0
20240624,202300,200017550,2910,2910,2910,2910,0
20240624,202200,200017550,2910,2910,2910,2910,0
20240624,202100,200017550,2910,2910,2910,2910,0
20240624,202000,200017550,2910,2910,2910,2910,0
20240624,201900,200017550,2910,2910,2910,2910,0
20240624,201800,200017550,2910,2910,2910,2910,0
20240624,201700,200017550,2910,2910,2910,2910,0
20240624,201600,200017550,2910,2910,2910,2910,0
20240624,201500,200017550,2910,2910,2910,2910,0
20240624,201400,200017550,2910,2910,2910,2910,0
20240624,201300,200017550,2910,2910,2910,2910,0
20240624,201200,200017550,2910,2910,2910,2910,0
20240624,201100,200017550,2910,2910,2910,2910,0
20240624,201000,200017550,2910,2910,2910,2910,0
20240624,200900,200017550,2910,2910,2910,2910,0
20240624,200800,200017550,2910,2910,2910,2910,0
20240624,200700,200017550,2910,2910,2910,2910,0
20240624,200600,200017550,2910,2910,2910,2910,0
20240624,200500,200017550,2910,2910,2910,2910,0
20240624,200400,200017550,2910,2910,2910,2910,382
20240624,200300,200017550,2910,2910,2910,2910,0
20240624,200200,200017550,2910,2910,2910,2910,0
20240624,200100,200017550,2910,2910,2910,2910,0
20240624,200000,200017550,2910,2910,2910,2910,0
20240624,195900,200017550,2910,2910,2910,2910,0
20240624,195800,200017550,2910,2910,2910,2910,0
20240624,195700,200017550,2910,2910,2910,2910,0
20240624,195600,200017550,2910,2910,2910,2910,0
20240624,195500,200017550,2910,2910,2910,2910,0
20240624,195400,200017550,2910,2910,2910,2910,0
20240624,195300,200017550,2910,2910,2910,2910,0
20240624,195200,200017550,2910,2910,2910,2910,0
20240624,195100,200017550,2910,2910,2910,2910,0
20240624,195000,200017550,2910,2910,2910,2910,0
20240624,194900,200017550,2910,2910,2910,2910,0
20240624,194800,200017550,2910,2910,2910,2910,0
20240624,194700,200017550,2910,2910,2910,2910,0
20240624,194600,200017550,2910,2910,2910,2910,0
20240624,194500,200017550,2910,2910,2910,2910,0
20240624,194400,200017550,2910,2910,2910,2910,0
20240624,194300,200017550,2910,2910,2910,2910,0
20240624,194200,200017550,2910,2910,2910,2910,0
20240624,194100,200017550,2910,2910,2910,2910,0
20240624,194000,200017550,2910,2910,2910,2910,0
20240624,193900,200017550,2910,2910,2910,2910,0
20240624,193800,200017550,2910,2910,2910,2910,0
20240624,193700,200017550,2910,2910,2910,2910,0
20240624,193600,200017550,2910,2910,2910,2910,0
20240624,193500,200017550,2910,2910,2910,2910,0
20240624,193400,200017550,2910,2910,2910,2910,382
20240624,193300,200017550,2910,2910,2910,2910,0
20240624,193200,200017550,2910,2910,2910,2910,0
20240624,193100,200017550,2910,2910,2910,2910,0
20240624,193000,200017550,2910,2910,2910,2910,0
20240624,192900,200017550,2910,2910,2910,2910,0
20240624,192800,200017550,2910,2910,2910,2910,0
20240624,192700,200017550,2910,2910,2910,2910,0
20240624,192600,200017550,2910,2910,2910,2910,0
20240624,192500,200017550,2910,2910,2910,2910,0
20240624,192400,200017550,2910,2910,2910,2910,0
20240624,192300,200017550,2910,2910,2910,2910,0
20240624,192200,200017550,2910,2910,2910,2910,0
20240624,192100,200017550,2910,2910,2910,2910,0
20240624,192000,200017550,2910,2910,2910,2910,0
20240624,191900,200017550,2910,2910,2910,2910,0
20240624,191800,200017550,2910,2910,2910,2910,0
20240624,191700,200017550,2910,2910,2910,2910,0
20240624,191600,200017550,2910,2910,2910,2910,0
20240624,191500,200017550,2910,2910,2910,2910,0
20240624,191400,200017550,2910,2910,2910,2910,0
20240624,191300,200017550,2910,2910,2910,2910,0
20240624,191200,200017550,2910,2910,2910,2910,0
20240624,191100,200017550,2910,2910,2910,2910,0
20240624,191000,200017550,2910,2910,2910,2910,0
20240624,190900,200017550,2910,2910,2910,2910,0
20240624,190800,200017550,2910,2910,2910,2910,0
20240624,190700,200017550,2910,2910,2910,2910,0
20240624,190600,200017550,2910,2910,2910,2910,0
20240624,190500,200017550,2910,2910,2910,2910,0
20240624,190400,200017550,2910,2910,2910,2910,382
20240624,190300,200017550,2910,2910,2910,2910,0
20240624,190200,200017550,2910,2910,2910,2910,0
20240624,190100,200017550,2910,2910,2910,2910,0
20240624,190000,200017550,2910,2910,2910,2910,0
20240624,185900,200017550,2910,2910,2910,2910,0
20240624,185800,200017550,2910,2910,2910,2910,0
20240624,185700,200017550,2910,2910,2910,2910,0
20240624,185600,200017550,2910,2910,2910,2910,0
20240624,185500,200017550,2910,2910,2910,2910,0
20240624,185400,200017550,2910,2910,2910,2910,0
20240624,185300,200017550,2910,2910,2910,2910,0
20240624,185200,200017550,2910,2910,2910,2910,0
20240624,185100,200017550,2910,2910,2910,2910,0
20240624,185000,200017550,2910,2910,2910,2910,0
20240624,184900,200017550,2910,2910,2910,2910,0
20240624,184800,200017550,2910,2910,2910,2910,0
20240624,184700,200017550,2910,2910,2910,2910,0
20240624,184600,200017550,2910,2910,2910,2910,0
20240624,184500,200017550,2910,2910,2910,2910,0
20240624,184400,200017550,2910,2910,2910,2910,0
20240624,184300,200017550,2910,2910,2910,2910,0
20240624,184200,200017550,2910,2910,2910,2910,0
20240624,184100,200017550,2910,2910,2910,2910,0
20240624,184000,200017550,2910,2910,2910,2910,0
20240624,183900,200017550,2910,2910,2910,2910,0
20240624,183800,200017550,2910,2910,2910,2910,0
20240624,183700,200017550,2910,2910,2910,2910,0
20240624,183600,200017550,2910,2910,2910,2910,0
20240624,183500,200017550,2910,2910,2910,2910,0
20240624,183400,200017550,2910,2910,2910,2910,382
20240624,183300,200017550,2910,2910,2910,2910,0
20240624,183200,200017550,2910,2910,2910,2910,0
20240624,183100,200017550,2910,2910,2910,2910,0
20240624,183000,200017550,2910,2910,2910,2910,0
20240624,182900,200017550,2910,2910,2910,2910,0
20240624,182800,200017550,2910,2910,2910,2910,0
20240624,182700,200017550,2910,2910,2910,2910,0
20240624,182600,200017550,2910,2910,2910,2910,0
20240624,182500,200017550,2910,2910,2910,2910,0
20240624,182400,200017550,2910,2910,2910,2910,0
20240624,182300,200017550,2910,2910,2910,2910,0
20240624,182200,200017550,2910,2910,2910,2910,0
20240624,182100,200017550,2910,2910,2910,2910,0
20240624,182000,200017550,2910,2910,2910,2910,0
20240624,181900,200017550,2910,2910,2910,2910,0
20240624,181800,200017550,2910,2910,2910,2910,0
20240624,181700,200017550,2910,2910,2910,2910,0
20240624,181600,200017550,2910,2910,2910,2910,0
20240624,181500,200017550,2910,2910,2910,2910,0
20240624,181400,200017550,2910,2910,2910,2910,0
20240624,181300,200017550,2910,2910,2910,2910,0
20240624,181200,200017550,2910,2910,2910,2910,0
20240624,181100,200017550,2910,2910,2910,2910,0
20240624,181000,200017550,2910,2910,2910,2910,0
20240624,180900,200017550,2910,2910,2910,2910,0
20240624,180800,200017550,2910,2910,2910,2910,0
20240624,180700,200017550,2910,2910,2910,2910,0
20240624,180600,200017550,2910,2910,2910,2910,0
20240624,180500,200017550,2910,2910,2910,2910,0
20240624,180400,200017550,2910,2910,2910,2910,382
20240624,180300,200017550,2910,2910,2910,2910,0
20240624,180200,200017550,2910,2910,2910,2910,0
20240624,180100,200017550,2910,2910,2910,2910,0
20240624,180000,200017550,2910,2910,2910,2910,0
20240624,175900,200017550,2910,2910,2910,2910,0
20240624,175800,200017550,2910,2910,2910,2910,0
20240624,175700,200017550,2910,2910,2910,2910,0
20240624,175600,200017550,2910,2910,2910,2910,0
20240624,175500,200017550,2910,2910,2910,2910,0
20240624,175400,200017550,2910,2910,2910,2910,0
20240624,175300,200017550,2910,2910,2910,2910,0
20240624,175200,200017550,2910,2910,2910,2910,0
20240624,175100,200017550,2910,2910,2910,2910,0
20240624,175000,200017550,2910,2910,2910,2910,0
20240624,174900,200017550,2910,2910,2910,2910,0
20240624,174800,200017550,2910,2910,2910,2910,0
20240624,174700,200017550,2910,2910,2910,2910,0
20240624,174600,200017550,2910,2910,2910,2910,0
20240624,174500,200017550,2910,2910,2910,2910,0
20240624,174400,200017550,2910,2910,2910,2910,0
20240624,174300,200017550,2910,2910,2910,2910,0
20240624,174200,200017550,2910,2910,2910,2910,0
20240624,174100,200017550,2910,2910,2910,2910,0
20240624,174000,200017550,2910,2910,2910,2910,0
20240624,173900,200017550,2910,2910,2910,2910,0
20240624,173800,200017550,2910,2910,2910,2910,0
20240624,173700,200017550,2910,2910,2910,2910,0
20240624,173600,200017550,2910,2910,2910,2910,0
20240624,173500,200017550,2910,2910,2910,2910,0
20240624,173400,200017550,2910,2910,2910,2910,382
20240624,173300,200017550,2910,2910,2910,2910,0
20240624,173200,200017550,2910,2910,2910,2910,0
20240624,173100,200017550,2910,2910,2910,2910,0
20240624,173000,200017550,2910,2910,2910,2910,0
20240624,172900,200017550,2910,2910,2910,2910,0
20240624,172800,200017550,2910,2910,2910,2910,0
20240624,172700,200017550,2910,2910,2910,2910,0
20240624,172600,200017550,2910,2910,2910,2910,0
20240624,172500,200017550,2910,2910,2910,2910,0
20240624,172400,200017550,2910,2910,2910,2910,0
20240624,172300,200017550,2910,2910,2910,2910,0
20240624,172200,200017550,2910,2910,2910,2910,0
20240624,172100,200017550,2910,2910,2910,2910,0
20240624,172000,200017550,2910,2910,2910,2910,0
20240624,171900,200017550,2910,2910,2910,2910,0
20240624,171800,200017550,2910,2910,2910,2910,0
20240624,171700,200017550,2910,2910,2910,2910,0
20240624,171600,200017550,2910,2910,2910,2910,0
20240624,171500,200017550,2910,2910,2910,2910,0
20240624,171400,200017550,2910,2910,2910,2910,0
20240624,171300,200017550,2910,2910,2910,2910,0
20240624,171200,200017550,2910,2910,2910,2910,0
20240624,171100,200017550,2910,2910,2910,2910,0
20240624,171000,200017550,2910,2910,2910,2910,0
20240624,170900,200017550,2910,2910,2910,2910,0
20240624,170800,200017550,2910,2910,2910,2910,0
20240624,170700,200017550,2910,2910,2910,2910,0
20240624,170600,200017550,2910,2910,2910,2910,0
20240624,170500,200017550,2910,2910,2910,2910,0
20240624,170400,200017550,2910,2910,2910,2910,382
20240624,170300,200017550,2910,2910,2910,2910,0
20240624,170200,200017550,2910,2910,2910,2910,0
20240624,170100,200017550,2910,2910,2910,2910,0
20240624,170000,200017550,2910,2910,2910,2910,0
20240624,165900,200017550,2910,2910,2910,2910,0
20240624,165800,200017550,2910,2910,2910,2910,0
20240624,165700,200017550,2910,2910,2910,2910,0
20240624,165600,200017550,2910,2910,2910,2910,0
20240624,165500,200017550,2910,2910,2910,2910,0
20240624,165400,200017550,2910,2910,2910,2910,0
20240624,165300,200017550,2910,2910,2910,2910,0
20240624,165200,200017550,2910,2910,2910,2910,0
20240624,165100,200017550,2910,2910,2910,2910,0
20240624,165000,200017550,2910,2910,2910,2910,0
20240624,164900,200017550,2910,2910,2910,2910,0
20240624,164800,200017550,2910,2910,2910,2910,0
20240624,164700,200017550,2910,2910,2910,2910,0
20240624,164600,200017550,2910,2910,2910,2910,0
20240624,164500,200017550,2910,2910,2910,2910,0
20240624,164400,200017550,2910,2910,2910,2910,0
20240624,164300,200017550,2910,2910,2910,2910,0
20240624,164200,200017550,2910,2910,2910,2910,0
20240624,164100,200017550,2910,2910,2910,2910,0
20240624,164000,200017550,2910,2910,2910,2910,0
20240624,163900,200017550,2910,2910,2910,2910,0
20240624,163800,200017550,2910,2910,2910,2910,0
20240624,163700,200017550,2910,2910,2910,2910,0
20240624,163600,200017550,2910,2910,2910,2910,0
20240624,163500,200017550,2910,2910,2910,2910,0
20240624,163400,200017550,2910,2910,2910,2910,382
20240624,163300,200017550,2910,2910,2910,2910,0
20240624,163200,200017550,2910,2910,2910,2910,0
20240624,163100,200017550,2910,2910,2910,2910,0
20240624,163000,200017550,2910,2910,2910,2910,0
20240624,162900,200017550,2910,2910,2910,2910,0
20240624,162800,200017550,2910,2910,2910,2910,0
20240624,162700,200017550,2910,2910,2910,2910,0
20240624,162600,200017550,2910,2910,2910,2910,0
20240624,162500,200017550,2910,2910,2910,2910,0
20240624,162400,200017550,2910,2910,2910,2910,0
20240624,162300,200017550,2910,2910,2910,2910,0
20240624,162200,200017550,2910,2910,2910,2910,0
20240624,162100,200017550,2910,2910,2910,2910,0
20240624,162000,200017550,2910,2910,2910,2910,0
20240624,161900,200017550,2910,2910,2910,2910,0
20240624,161800,200017550,2910,2910,2910,2910,0
20240624,161700,200017550,2910,2910,2910,2910,0
20240624,161600,200017550,2910,2910,2910,2910,0
20240624,161500,200017550,2910,2910,2910,2910,0
20240624,161400,200017550,2910,2910,2910,2910,0
20240624,161300,200017550,2910,2910,2910,2910,0
20240624,161200,200017550,2910,2910,2910,2910,0
20240624,161100,200017550,2910,2910,2910,2910,0
20240624,161000,200017550,2910,2910,2910,2910,0
20240624,160900,200017550,2910,2910,2910,2910,0
20240624,160800,200017550,2910,2910,2910,2910,0
20240624,160700,200017550,2910,2910,2910,2910,0
20240624,160600,200017550,2910,2910,2910,2910,0
20240624,160500,200017550,2910,2910,2910,2910,0
20240624,160400,200017550,2910,2910,2910,2910,382
20240624,160300,200017550,2910,2910,2910,2910,0
20240624,160200,200017550,2910,2910,2910,2910,0
20240624,160100,200017550,2910,2910,2910,2910,0
20240624,160000,200017550,2910,2910,2910,2910,0
20240624,155900,200017550,2910,2910,2910,2910,0
20240624,155800,200017550,2910,2910,2910,2910,0
20240624,155700,200017550,2910,2910,2910,2910,0
20240624,155600,200017550,2910,2910,2910,2910,0
20240624,155500,200017550,2910,2910,2910,2910,0
20240624,155400,200017550,2910,2910,2910,2910,0
20240624,155300,200017550,2910,2910,2910,2910,0
20240624,155200,200017550,2910,2910,2910,2910,0
20240624,155100,200017550,2910,2910,2910,2910,0
20240624,155000,200017550,2910,2910,2910,2910,0
20240624,154900,200017550,2910,2910,2910,2910,0
20240624,154800,200017550,2910,2910,2910,2910,0
20240624,154700,200017550,2910,2910,2910,2910,0
20240624,154600,200017550,2910,2910,2910,2910,0
20240624,154500,200017550,2910,2910,2910,2910,0
20240624,154400,200017550,2910,2910,2910,2910,0
20240624,154300,200017550,2910,2910,2910,2910,0
20240624,154200,200017550,2910,2910,2910,2910,0
20240624,154100,200017550,2910,2910,2910,2910,0
20240624,154000,200017550,2910,2910,2910,2910,0
20240624,153900,200017550,2910,2910,2910,2910,0
20240624,153800,200017550,2910,2910,2910,2910,0
20240624,153700,200017550,2910,2910,2910,2910,0
20240624,153600,200017550,2910,2910,2910,2910,0
20240624,153500,200017550,2910,2910,2910,2910,0
20240624,153400,200017550,2910,2910,2910,2910,382
20240624,153300,200017550,2910,2910,2910,2910,0
20240624,153200,200017550,2910,2910,2910,2910,0
20240624,153100,200017550,2910,2910,2910,2910,0
20240624,153000,200017550,2910,2910,2910,2910,382
20240624,152900,198905930,2920,2920,2920,2920,0
20240624,152800,198905930,2920,2920,2920,2920,0
20240624,152700,198905930,2920,2920,2920,2920,0
20240624,152600,198905930,2920,2920,2920,2920,0
20240624,152500,198905930,2920,2920,2920,2920,0
20240624,152400,198905930,2920,2920,2920,2920,0
20240624,152300,198905930,2920,2920,2920,2920,0
20240624,152200,198905930,2920,2920,2920,2920,0
20240624,152100,198905930,2920,2920,2920,2920,0
20240624,152000,198905930,2920,2920,2920,2920,0
20240624,151900,198905930,2920,2920,2920,2920,0
20240624,151800,198905930,2920,2910,2920,2910,248
20240624,151700,198184240,2910,2910,2910,2910,259
20240624,151600,197430550,2925,2925,2925,2925,0
20240624,151500,197430550,2925,2925,2925,2925,0
20240624,151400,197430550,2925,2925,2925,2925,3
20240624,151300,197421775,2925,2925,2925,2925,0
20240624,151200,197421775,2925,2925,2925,2925,88
20240624,151100,197164375,2925,2930,2930,2910,26
20240624,151000,197088435,2930,2910,2930,2910,113
20240624,150900,196759345,2930,2925,2930,2925,76
20240624,150800,196536900,2925,2925,2925,2925,0
20240624,150700,196536900,2925,2925,2925,2925,0
20240624,150600,196536900,2925,2920,2925,2920,400
20240624,150500,195366905,2925,2925,2925,2925,0
20240624,150400,195366905,2925,2925,2925,2925,0
20240624,150300,195366905,2925,2910,2925,2900,603
20240624,150200,193615280,2900,2900,2900,2900,0
20240624,150100,193615280,2900,2900,2900,2900,0
20240624,150000,193615280,2900,2925,2935,2900,2721
20240624,145900,185661660,2925,2925,2925,2925,1679
20240624,145800,180750585,2910,2910,2910,2910,0
20240624,145700,180750585,2910,2910,2910,2910,0
20240624,145600,180750585,2910,2910,2910,2910,35
20240624,145500,180648735,2930,2930,2930,2930,66
20240624,145400,180455355,2930,2925,2930,2925,333
20240624,145300,179481165,2925,2925,2925,2925,165
20240624,145200,178998540,2925,2925,2925,2925,66
20240624,145100,178805490,2925,2925,2925,2925,269
20240624,145000,178018665,2930,2900,2930,2900,121
20240624,144900,177665990,2900,2915,2920,2900,412
20240624,144800,176465020,2915,2910,2915,2910,700
20240624,144700,174425070,2915,2915,2915,2915,0
20240624,144600,174425070,2915,2915,2915,2915,0
20240624,144500,174425070,2915,2915,2915,2915,0
20240624,144400,174425070,2915,2910,2915,2910,350
20240624,144300,173404925,2905,2865,2905,2865,2881
20240624,144200,165116745,2860,2860,2860,2860,0
20240624,144100,165116745,2860,2860,2860,2860,0
20240624,144000,165116745,2860,2855,2860,2855,285
20240624,143900,164301715,2845,2845,2845,2845,0
20240624,143800,164301715,2845,2845,2845,2845,0
20240624,143700,164301715,2845,2845,2845,2845,0
20240624,143600,164301715,2845,2845,2845,2845,0
20240624,143500,164301715,2845,2860,2860,2845,374
20240624,143400,163237460,2855,2855,2855,2855,0
20240624,143300,163237460,2855,2855,2855,2855,0
20240624,143200,163237460,2855,2845,2855,2845,3313
20240624,143100,153779535,2835,2835,2835,2835,0
20240624,143000,153779535,2835,2835,2835,2835,0
20240624,142900,153779535,2835,2835,2835,2830,2583
20240624,142800,146456755,2835,2835,2835,2835,0
20240624,142700,146456755,2835,2835,2835,2835,0
20240624,142600,146456755,2835,2835,2835,2835,1800
20240624,142500,141353755,2835,2835,2835,2835,28
20240624,142400,141274375,2835,2835,2835,2835,2500
20240624,142300,134186875,2835,2835,2835,2835,3000
20240624,142200,125681875,2835,2835,2835,2835,0
20240624,142100,125681875,2835,2860,2860,2835,401
20240624,142000,124545015,2830,2835,2860,2830,2104
20240624,141900,118569850,2835,2835,2835,2835,8
20240624,141800,118547170,2860,2860,2860,2860,0
20240624,141700,118547170,2860,2860,2860,2860,200
20240624,141600,117975170,2860,2840,2860,2840,676
20240624,141500,116054630,2840,2855,2855,2840,583
20240624,141400,114396030,2860,2860,2860,2860,0
20240624,141300,114396030,2860,2860,2860,2860,290
20240624,141200,113566630,2840,2840,2840,2840,355
20240624,141100,112558430,2860,2850,2860,2850,953
20240624,141000,109837615,2830,2830,2830,2830,0
20240624,140900,109837615,2830,2830,2830,2830,0
20240624,140800,109837615,2830,2830,2830,2830,0
20240624,140700,109837615,2830,2830,2830,2830,0
20240624,140600,109837615,2830,2835,2835,2830,2000
20240624,140500,104175610,2850,2850,2850,2850,60
20240624,140400,104004610,2840,2840,2840,2840,0
20240624,140300,104004610,2840,2855,2855,2840,364
20240624,140200,102968390,2860,2865,2865,2860,335
20240624,140100,102010040,2865,2865,2865,2865,150
20240624,140000,101580290,2865,2840,2865,2840,461
20240624,135900,100266330,2835,2825,2835,2825,1400
20240624,135800,96310330,2820,2805,2820,2805,1718
20240624,135700,91489870,2800,2795,2800,2795,500
20240624,135600,90090580,2780,2780,2780,2780,0
20240624,135500,90090580,2780,2780,2780,2780,22
20240624,135400,90029420,2790,2790,2790,2790,0
20240624,135300,90029420,2790,2790,2790,2790,0
20240624,135200,90029420,2790,2790,2790,2790,0
20240624,135100,90029420,2790,2790,2790,2790,0
20240624,135000,90029420,2790,2790,2790,2790,408
20240624,134900,88891100,2790,2790,2790,2790,470
20240624,134800,87579800,2790,2790,2790,2790,270
20240624,134700,86826500,2775,2775,2775,2775,0
20240624,134600,86826500,2775,2775,2775,2775,0
20240624,134500,86826500,2775,2775,2775,2775,0
20240624,134400,86826500,2775,2775,2775,2775,0
20240624,134300,86826500,2775,2775,2775,2775,0
20240624,134200,86826500,2775,2775,2775,2775,0
20240624,134100,86826500,2775,2775,2775,2775,0
20240624,134000,86826500,2775,2775,2775,2775,0
20240624,133900,86826500,2775,2775,2775,2775,0
20240624,133800,86826500,2775,2775,2775,2775,0
20240624,133700,86826500,2775,2775,2775,2775,0
20240624,133600,86826500,2775,2775,2775,2775,0
20240624,133500,86826500,2775,2775,2775,2775,1
20240624,133400,86823725,2775,2775,2775,2775,0
20240624,133300,86823725,2775,2775,2775,2775,0
20240624,133200,86823725,2775,2775,2775,2775,0
20240624,133100,86823725,2775,2775,2775,2775,1
20240624,133000,86820950,2795,2795,2795,2795,0
20240624,132900,86820950,2795,2795,2795,2795,0
20240624,132800,86820950,2795,2795,2795,2795,0
20240624,132700,86820950,2795,2795,2795,2795,0
20240624,132600,86820950,2795,2795,2795,2795,0
20240624,132500,86820950,2795,2790,2795,2790,360
20240624,132400,85814755,2790,2790,2790,2790,0
20240624,132300,85814755,2790,2790,2790,2790,0
20240624,132200,85814755,2790,2790,2790,2790,0
20240624,132100,85814755,2790,2790,2790,2790,0
20240624,132000,85814755,2790,2790,2790,2790,0
20240624,131900,85814755,2790,2790,2790,2790,40
20240624,131800,85703155,2790,2790,2790,2790,0
20240624,131700,85703155,2790,2790,2790,2790,0
20240624,131600,85703155,2790,2790,2790,2790,0
20240624,131500,85703155,2790,2790,2790,2790,0
20240624,131400,85703155,2790,2790,2790,2790,0
20240624,131300,85703155,2790,2790,2790,2790,0
20240624,131200,85703155,2790,2790,2790,2790,0
20240624,131100,85703155,2790,2790,2790,2790,0
20240624,131000,85703155,2790,2790,2790,2790,0
20240624,130900,85703155,2790,2790,2790,2790,0
20240624,130800,85703155,2790,2790,2790,2790,0
20240624,130700,85703155,2790,2790,2790,2790,0
20240624,130600,85703155,2790,2790,2790,2790,0
20240624,130500,85703155,2790,2790,2790,2790,0
20240624,130400,85703155,2790,2790,2790,2790,31
20240624,130300,85616665,2785,2785,2785,2785,0
20240624,130200,85616665,2785,2785,2785,2785,0
20240624,130100,85616665,2785,2780,2785,2780,2
20240624,130000,85611100,2775,2775,2775,2775,0
20240624,125900,85611100,2775,2775,2775,2775,100
20240624,125800,85333600,2775,2775,2775,2775,0
20240624,125700,85333600,2775,2775,2775,2775,0
20240624,125600,85333600,2775,2775,2775,2775,1
20240624,125500,85330825,2760,2760,2760,2760,0
20240624,125400,85330825,2760,2770,2770,2760,105
20240624,125300,85040975,2770,2770,2770,2770,0
20240624,125200,85040975,2770,2770,2770,2770,11
20240624,125100,85010505,2765,2765,2765,2765,0
20240624,125000,85010505,2765,2765,2765,2765,0
20240624,124900,85010505,2765,2765,2765,2765,0
20240624,124800,85010505,2765,2765,2765,2765,0
20240624,124700,85010505,2765,2765,2765,2765,0
20240624,124600,85010505,2765,2765,2765,2765,0
20240624,124500,85010505,2765,2765,2765,2765,0
20240624,124400,85010505,2765,2765,2765,2765,0
20240624,124300,85010505,2765,2745,2765,2745,85
20240624,124200,84775700,2770,2770,2770,2770,0
20240624,124100,84775700,2770,2770,2770,2770,0
20240624,124000,84775700,2770,2770,2770,2770,0
20240624,123900,84775700,2770,2770,2770,2770,302
20240624,123800,83939160,2755,2770,2770,2745,3315
20240624,123700,74816290,2775,2775,2775,2775,381
20240624,123600,73759015,2800,2800,2800,2800,0
20240624,123500,73759015,2800,2800,2800,2800,0
20240624,123400,73759015,2800,2800,2800,2800,0
20240624,123300,73759015,2800,2800,2800,2800,0
20240624,123200,73759015,2800,2800,2800,2800,0
20240624,123100,73759015,2800,2800,2800,2800,0
20240624,123000,73759015,2800,2800,2800,2800,0
20240624,122900,73759015,2800,2800,2800,2800,0
20240624,122800,73759015,2800,2800,2800,2800,3
20240624,122700,73750615,2795,2795,2795,2795,7
20240624,122600,73731050,2790,2790,2790,2790,0
20240624,122500,73731050,2790,2785,2790,2785,223
20240624,122400,73109005,2780,2780,2780,2780,0
20240624,122300,73109005,2780,2780,2780,2780,0
20240624,122200,73109005,2780,2780,2780,2780,0
20240624,122100,73109005,2780,2780,2780,2780,0
20240624,122000,73109005,2780,2780,2780,2780,736
20240624,121900,71062925,2780,2770,2780,2770,235
20240624,121800,70410420,2770,2770,2770,2770,0
20240624,121700,70410420,2770,2765,2770,2765,174
20240624,121600,69928610,2760,2760,2760,2760,0
20240624,121500,69928610,2760,2760,2760,2760,0
20240624,121400,69928610,2760,2760,2760,2760,0
20240624,121300,69928610,2760,2760,2760,2760,0
20240624,121200,69928610,2760,2760,2760,2760,0
20240624,121100,69928610,2760,2760,2760,2760,0
20240624,121000,69928610,2760,2760,2760,2760,0
20240624,120900,69928610,2760,2760,2760,2760,0
20240624,120800,69928610,2760,2760,2760,2760,0
20240624,120700,69928610,2760,2760,2760,2760,1
20240624,120600,69925850,2745,2745,2745,2745,0
20240624,120500,69925850,2745,2745,2745,2745,0
20240624,120400,69925850,2745,2745,2745,2745,0
20240624,120300,69925850,2745,2745,2745,2745,0
20240624,120200,69925850,2745,2745,2745,2745,0
20240624,120100,69925850,2745,2745,2745,2745,0
20240624,120000,69925850,2745,2745,2745,2745,2
20240624,115900,69920360,2745,2745,2745,2745,0
20240624,115800,69920360,2745,2745,2745,2745,0
20240624,115700,69920360,2745,2745,2745,2745,0
20240624,115600,69920360,2745,2745,2745,2745,0
20240624,115500,69920360,2745,2745,2745,2745,0
20240624,115400,69920360,2745,2750,2750,2745,1000
20240624,115300,67175355,2740,2740,2740,2740,0
20240624,115200,67175355,2740,2740,2740,2740,0
20240624,115100,67175355,2740,2740,2740,2740,0
20240624,115000,67175355,2740,2740,2740,2740,0
20240624,114900,67175355,2740,2740,2740,2740,0
20240624,114800,67175355,2740,2740,2740,2740,0
20240624,114700,67175355,2740,2740,2740,2740,0
20240624,114600,67175355,2740,2740,2740,2740,0
20240624,114500,67175355,2740,2740,2740,2740,0
20240624,114400,67175355,2740,2740,2740,2740,0
20240624,114300,67175355,2740,2740,2740,2740,0
20240624,114200,67175355,2740,2740,2740,2740,0
20240624,114100,67175355,2740,2740,2740,2740,46
20240624,114000,67049315,2740,2740,2740,2740,1000
20240624,113900,64309315,2740,2740,2740,2740,0
20240624,113800,64309315,2740,2740,2740,2740,0
20240624,113700,64309315,2740,2740,2740,2740,0
20240624,113600,64309315,2740,2740,2740,2740,0
20240624,113500,64309315,2740,2755,2755,2735,1563
20240624,113400,60032545,2765,2765,2765,2765,0
20240624,113300,60032545,2765,2765,2765,2765,0
20240624,113200,60032545,2765,2765,2765,2765,0
20240624,113100,60032545,2765,2760,2765,2760,5
20240624,113000,60018725,2755,2755,2755,2755,0
20240624,112900,60018725,2755,2755,2755,2755,0
20240624,112800,60018725,2755,2755,2755,2755,1
20240624,112700,60015970,2750,2750,2750,2725,4240
20240624,112600,48436035,2750,2750,2750,2750,0
20240624,112500,48436035,2750,2750,2750,2750,0
20240624,112400,48436035,2750,2750,2750,2750,0
20240624,112300,48436035,2750,2750,2750,2750,0
20240624,112200,48436035,2750,2755,2755,2750,470
20240624,112100,47143035,2750,2750,2750,2750,0
20240624,112000,47143035,2750,2765,2765,2750,800
20240624,111900,44942995,2765,2765,2765,2765,0
20240624,111800,44942995,2765,2765,2765,2765,0
20240624,111700,44942995,2765,2765,2765,2765,0
20240624,111600,44942995,2765,2765,2765,2765,1
20240624,111500,44940230,2765,2765,2765,2765,0
20240624,111400,44940230,2765,2755,2765,2755,294
20240624,111300,44129110,2760,2760,2760,2760,0
20240624,111200,44129110,2760,2760,2760,2760,916
20240624,111100,41600950,2775,2765,2775,2765,1344
20240624,111000,37883090,2770,2770,2770,2770,0
20240624,110900,37883090,2770,2770,2770,2770,382
20240624,110800,36824950,2775,2775,2775,2775,0
20240624,110700,36824950,2775,2775,2775,2775,0
20240624,110600,36824950,2775,2775,2775,2775,0
20240624,110500,36824950,2775,2775,2775,2775,0
20240624,110400,36824950,2775,2775,2775,2775,0
20240624,110300,36824950,2775,2775,2775,2775,0
20240624,110200,36824950,2775,2785,2785,2775,876
20240624,110100,34389740,2790,2790,2790,2790,101
20240624,110000,34107950,2795,2795,2795,2795,0
20240624,105900,34107950,2795,2795,2795,2795,0
20240624,105800,34107950,2795,2795,2795,2795,0
20240624,105700,34107950,2795,2795,2795,2795,0
20240624,105600,34107950,2795,2795,2795,2795,0
20240624,105500,34107950,2795,2795,2795,2795,0
20240624,105400,34107950,2795,2795,2795,2795,0
20240624,105300,34107950,2795,2795,2795,2795,0
20240624,105200,34107950,2795,2795,2795,2795,0
20240624,105100,34107950,2795,2795,2795,2795,0
20240624,105000,34107950,2795,2795,2795,2795,0
20240624,104900,34107950,2795,2795,2795,2795,0
20240624,104800,34107950,2795,2795,2795,2795,51
20240624,104700,33965405,2800,2800,2800,2800,0
20240624,104600,33965405,2800,2800,2800,2800,0
20240624,104500,33965405,2800,2810,2810,2800,589
20240624,104400,32316195,2815,2815,2815,2815,1
20240624,104300,32313380,2800,2800,2800,2800,0
20240624,104200,32313380,2800,2800,2800,2800,0
20240624,104100,32313380,2800,2800,2800,2800,0
20240624,104000,32313380,2800,2800,2800,2800,0
20240624,103900,32313380,2800,2800,2800,2800,0
20240624,103800,32313380,2800,2800,2800,2800,0
20240624,103700,32313380,2800,2800,2800,2800,0
20240624,103600,32313380,2800,2800,2800,2800,0
20240624,103500,32313380,2800,2800,2800,2800,0
20240624,103400,32313380,2800,2800,2800,2800,0
20240624,103300,32313380,2800,2800,2800,2800,362
20240624,103200,31299780,2825,2825,2825,2825,5
20240624,103100,31285655,2805,2805,2805,2805,615
20240624,103000,29560580,2800,2800,2800,2800,0
20240624,102900,29560580,2800,2800,2800,2800,0
20240624,102800,29560580,2800,2800,2800,2800,0
20240624,102700,29560580,2800,2800,2800,2800,0
20240624,102600,29560580,2800,2800,2800,2800,0
20240624,102500,29560580,2800,2800,2800,2800,0
20240624,102400,29560580,2800,2800,2800,2800,0
20240624,102300,29560580,2800,2800,2800,2800,0
20240624,102200,29560580,2800,2800,2800,2800,0
20240624,102100,29560580,2800,2800,2800,2800,0
20240624,102000,29560580,2800,2800,2800,2800,0
20240624,101900,29560580,2800,2800,2800,2800,0
20240624,101800,29560580,2800,2800,2800,2800,261
20240624,101700,28829780,2805,2805,2805,2805,0
20240624,101600,28829780,2805,2805,2805,2805,0
20240624,101500,28829780,2805,2805,2805,2805,0
20240624,101400,28829780,2805,2805,2805,2805,0
20240624,101300,28829780,2805,2805,2805,2805,0
20240624,101200,28829780,2805,2805,2805,2805,231
20240624,101100,28181825,2810,2810,2810,2810,0
20240624,101000,28181825,2810,2810,2810,2810,0
20240624,100900,28181825,2810,2820,2820,2810,280
20240624,100800,27395010,2835,2835,2835,2835,0
20240624,100700,27395010,2835,2835,2835,2835,0
20240624,100600,27395010,2835,2835,2835,2835,0
20240624,100500,27395010,2835,2835,2835,2835,1
20240624,100400,27392175,2830,2830,2830,2830,0
20240624,100300,27392175,2830,2830,2830,2830,3521
20240624,100200,17427745,2835,2835,2835,2835,1
20240624,100100,17424910,2840,2840,2840,2840,0
20240624,100000,17424910,2840,2840,2840,2840,0
20240624,095900,17424910,2840,2840,2840,2840,0
20240624,095800,17424910,2840,2840,2840,2840,0
20240624,095700,17424910,2840,2835,2845,2835,372
20240624,095600,16368585,2835,2835,2835,2835,0
20240624,095500,16368585,2835,2835,2835,2835,0
20240624,095400,16368585,2835,2835,2835,2835,0
20240624,095300,16368585,2835,2835,2835,2835,0
20240624,095200,16368585,2835,2835,2835,2835,1
20240624,095100,16365750,2840,2840,2840,2840,0
20240624,095000,16365750,2840,2840,2840,2840,0
20240624,094900,16365750,2840,2840,2840,2840,0
20240624,094800,16365750,2840,2840,2840,2840,0
20240624,094700,16365750,2840,2840,2840,2840,0
20240624,094600,16365750,2840,2840,2840,2840,0
20240624,094500,16365750,2840,2840,2840,2840,0
20240624,094400,16365750,2840,2840,2840,2840,0
20240624,094300,16365750,2840,2835,2840,2835,1000
20240624,094200,13525800,2815,2790,2840,2790,445
20240624,094100,12265215,2790,2790,2790,2790,162
20240624,094000,11813235,2790,2790,2790,2790,0
20240624,093900,11813235,2790,2785,2790,2785,303
20240624,093800,10968430,2770,2775,2775,2770,600
20240624,093700,9306380,2770,2790,2790,2770,400
20240624,093600,8192060,2790,2790,2790,2790,1000
20240624,093500,5402060,2790,2785,2790,2785,209
20240624,093400,4819200,2790,2790,2790,2790,0
20240624,093300,4819200,2790,2790,2790,2790,0
20240624,093200,4819200,2790,2790,2790,2790,0
20240624,093100,4819200,2790,2790,2790,2790,49
20240624,093000,4682490,2790,2790,2790,2790,7
20240624,092900,4662960,2790,2790,2790,2790,1
20240624,092800,4660170,2790,2790,2790,2790,89
20240624,092700,4411860,2770,2770,2770,2770,0
20240624,092600,4411860,2770,2790,2790,2770,690
20240624,092500,2498875,2800,2800,2800,2800,0
20240624,092400,2498875,2800,2800,2800,2800,12
20240624,092300,2465275,2800,2800,2800,2800,0
20240624,092200,2465275,2800,2800,2800,2800,199
20240624,092100,1908075,2800,2800,2800,2800,0
20240624,092000,1908075,2800,2795,2800,2795,6
20240624,091900,1891300,2790,2790,2790,2790,0
20240624,091800,1891300,2790,2790,2790,2790,0
20240624,091700,1891300,2790,2790,2790,2790,0
20240624,091600,1891300,2790,2790,2790,2790,0
20240624,091500,1891300,2790,2790,2790,2790,0
20240624,091400,1891300,2790,2790,2790,2790,20
20240624,091300,1835500,2770,2770,2770,2770,16
20240624,091200,1791180,2770,2770,2770,2770,0
20240624,091100,1791180,2770,2770,2770,2770,0
20240624,091000,1791180,2770,2770,2770,2770,108
20240624,090900,1492020,2770,2770,2770,2770,0
20240624,090800,1492020,2770,2770,2770,2770,67
20240624,090700,1306430,2770,2770,2770,2770,0
20240624,090600,1306430,2770,2770,2770,2770,260
20240624,090500,586230,2765,2765,2765,2765,0
20240624,090400,586230,2765,2765,2765,2765,0
20240624,090300,586230,2765,2765,2765,2765,4
20240624,090200,575170,2765,2765,2765,2765,1
20240624,090100,572405,2765,2765,2765,2765,0
20240624,090000,572405,2765,2765,2770,2765,207