stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,203500,266362425,2945,2945,2945,2945,8475
20240625,203400,266362425,2945,2945,2945,2945,0
20240625,203300,266362425,2945,2945,2945,2945,0
20240625,203200,266362425,2945,2945,2945,2945,0
20240625,203100,266362425,2945,2945,2945,2945,0
20240625,203000,266362425,2945,2945,2945,2945,0
20240625,202900,266362425,2945,2945,2945,2945,0
20240625,202800,266362425,2945,2945,2945,2945,0
20240625,202700,266362425,2945,2945,2945,2945,0
20240625,202600,266362425,2945,2945,2945,2945,0
20240625,202500,266362425,2945,2945,2945,2945,0
20240625,202400,266362425,2945,2945,2945,2945,0
20240625,202300,266362425,2945,2945,2945,2945,0
20240625,202200,266362425,2945,2945,2945,2945,0
20240625,202100,266362425,2945,2945,2945,2945,0
20240625,202000,266362425,2945,2945,2945,2945,0
20240625,201900,266362425,2945,2945,2945,2945,0
20240625,201800,266362425,2945,2945,2945,2945,0
20240625,201700,266362425,2945,2945,2945,2945,0
20240625,201600,266362425,2945,2945,2945,2945,0
20240625,201500,266362425,2945,2945,2945,2945,0
20240625,201400,266362425,2945,2945,2945,2945,0
20240625,201300,266362425,2945,2945,2945,2945,0
20240625,201200,266362425,2945,2945,2945,2945,0
20240625,201100,266362425,2945,2945,2945,2945,0
20240625,201000,266362425,2945,2945,2945,2945,0
20240625,200900,266362425,2945,2945,2945,2945,0
20240625,200800,266362425,2945,2945,2945,2945,0
20240625,200700,266362425,2945,2945,2945,2945,0
20240625,200600,266362425,2945,2945,2945,2945,0
20240625,200500,266362425,2945,2945,2945,2945,8475
20240625,200400,266362425,2945,2945,2945,2945,0
20240625,200300,266362425,2945,2945,2945,2945,0
20240625,200200,266362425,2945,2945,2945,2945,0
20240625,200100,266362425,2945,2945,2945,2945,0
20240625,200000,266362425,2945,2945,2945,2945,0
20240625,195900,266362425,2945,2945,2945,2945,0
20240625,195800,266362425,2945,2945,2945,2945,0
20240625,195700,266362425,2945,2945,2945,2945,0
20240625,195600,266362425,2945,2945,2945,2945,0
20240625,195500,266362425,2945,2945,2945,2945,0
20240625,195400,266362425,2945,2945,2945,2945,0
20240625,195300,266362425,2945,2945,2945,2945,0
20240625,195200,266362425,2945,2945,2945,2945,0
20240625,195100,266362425,2945,2945,2945,2945,0
20240625,195000,266362425,2945,2945,2945,2945,0
20240625,194900,266362425,2945,2945,2945,2945,0
20240625,194800,266362425,2945,2945,2945,2945,0
20240625,194700,266362425,2945,2945,2945,2945,0
20240625,194600,266362425,2945,2945,2945,2945,0
20240625,194500,266362425,2945,2945,2945,2945,0
20240625,194400,266362425,2945,2945,2945,2945,0
20240625,194300,266362425,2945,2945,2945,2945,0
20240625,194200,266362425,2945,2945,2945,2945,0
20240625,194100,266362425,2945,2945,2945,2945,0
20240625,194000,266362425,2945,2945,2945,2945,0
20240625,193900,266362425,2945,2945,2945,2945,0
20240625,193800,266362425,2945,2945,2945,2945,0
20240625,193700,266362425,2945,2945,2945,2945,0
20240625,193600,266362425,2945,2945,2945,2945,0
20240625,193500,266362425,2945,2945,2945,2945,8475
20240625,193400,266362425,2945,2945,2945,2945,0
20240625,193300,266362425,2945,2945,2945,2945,0
20240625,193200,266362425,2945,2945,2945,2945,0
20240625,193100,266362425,2945,2945,2945,2945,0
20240625,193000,266362425,2945,2945,2945,2945,0
20240625,192900,266362425,2945,2945,2945,2945,0
20240625,192800,266362425,2945,2945,2945,2945,0
20240625,192700,266362425,2945,2945,2945,2945,0
20240625,192600,266362425,2945,2945,2945,2945,0
20240625,192500,266362425,2945,2945,2945,2945,0
20240625,192400,266362425,2945,2945,2945,2945,0
20240625,192300,266362425,2945,2945,2945,2945,0
20240625,192200,266362425,2945,2945,2945,2945,0
20240625,192100,266362425,2945,2945,2945,2945,0
20240625,192000,266362425,2945,2945,2945,2945,0
20240625,191900,266362425,2945,2945,2945,2945,0
20240625,191800,266362425,2945,2945,2945,2945,0
20240625,191700,266362425,2945,2945,2945,2945,0
20240625,191600,266362425,2945,2945,2945,2945,0
20240625,191500,266362425,2945,2945,2945,2945,0
20240625,191400,266362425,2945,2945,2945,2945,0
20240625,191300,266362425,2945,2945,2945,2945,0
20240625,191200,266362425,2945,2945,2945,2945,0
20240625,191100,266362425,2945,2945,2945,2945,0
20240625,191000,266362425,2945,2945,2945,2945,0
20240625,190900,266362425,2945,2945,2945,2945,0
20240625,190800,266362425,2945,2945,2945,2945,0
20240625,190700,266362425,2945,2945,2945,2945,0
20240625,190600,266362425,2945,2945,2945,2945,0
20240625,190500,266362425,2945,2945,2945,2945,8475
20240625,190400,266362425,2945,2945,2945,2945,0
20240625,190300,266362425,2945,2945,2945,2945,0
20240625,190200,266362425,2945,2945,2945,2945,0
20240625,190100,266362425,2945,2945,2945,2945,0
20240625,190000,266362425,2945,2945,2945,2945,0
20240625,185900,266362425,2945,2945,2945,2945,0
20240625,185800,266362425,2945,2945,2945,2945,0
20240625,185700,266362425,2945,2945,2945,2945,0
20240625,185600,266362425,2945,2945,2945,2945,0
20240625,185500,266362425,2945,2945,2945,2945,0
20240625,185400,266362425,2945,2945,2945,2945,0
20240625,185300,266362425,2945,2945,2945,2945,0
20240625,185200,266362425,2945,2945,2945,2945,0
20240625,185100,266362425,2945,2945,2945,2945,0
20240625,185000,266362425,2945,2945,2945,2945,0
20240625,184900,266362425,2945,2945,2945,2945,0
20240625,184800,266362425,2945,2945,2945,2945,0
20240625,184700,266362425,2945,2945,2945,2945,0
20240625,184600,266362425,2945,2945,2945,2945,0
20240625,184500,266362425,2945,2945,2945,2945,0
20240625,184400,266362425,2945,2945,2945,2945,0
20240625,184300,266362425,2945,2945,2945,2945,0
20240625,184200,266362425,2945,2945,2945,2945,0
20240625,184100,266362425,2945,2945,2945,2945,0
20240625,184000,266362425,2945,2945,2945,2945,0
20240625,183900,266362425,2945,2945,2945,2945,0
20240625,183800,266362425,2945,2945,2945,2945,0
20240625,183700,266362425,2945,2945,2945,2945,0
20240625,183600,266362425,2945,2945,2945,2945,0
20240625,183500,266362425,2945,2945,2945,2945,8475
20240625,183400,266362425,2945,2945,2945,2945,0
20240625,183300,266362425,2945,2945,2945,2945,0
20240625,183200,266362425,2945,2945,2945,2945,0
20240625,183100,266362425,2945,2945,2945,2945,0
20240625,183000,266362425,2945,2945,2945,2945,0
20240625,182900,266362425,2945,2945,2945,2945,0
20240625,182800,266362425,2945,2945,2945,2945,0
20240625,182700,266362425,2945,2945,2945,2945,0
20240625,182600,266362425,2945,2945,2945,2945,0
20240625,182500,266362425,2945,2945,2945,2945,0
20240625,182400,266362425,2945,2945,2945,2945,0
20240625,182300,266362425,2945,2945,2945,2945,0
20240625,182200,266362425,2945,2945,2945,2945,0
20240625,182100,266362425,2945,2945,2945,2945,0
20240625,182000,266362425,2945,2945,2945,2945,0
20240625,181900,266362425,2945,2945,2945,2945,0
20240625,181800,266362425,2945,2945,2945,2945,0
20240625,181700,266362425,2945,2945,2945,2945,0
20240625,181600,266362425,2945,2945,2945,2945,0
20240625,181500,266362425,2945,2945,2945,2945,0
20240625,181400,266362425,2945,2945,2945,2945,0
20240625,181300,266362425,2945,2945,2945,2945,0
20240625,181200,266362425,2945,2945,2945,2945,0
20240625,181100,266362425,2945,2945,2945,2945,0
20240625,181000,266362425,2945,2945,2945,2945,0
20240625,180900,266362425,2945,2945,2945,2945,0
20240625,180800,266362425,2945,2945,2945,2945,0
20240625,180700,266362425,2945,2945,2945,2945,0
20240625,180600,266362425,2945,2945,2945,2945,0
20240625,180500,266362425,2945,2945,2945,2945,8475
20240625,180400,266362425,2945,2945,2945,2945,0
20240625,180300,266362425,2945,2945,2945,2945,0
20240625,180200,266362425,2945,2945,2945,2945,0
20240625,180100,266362425,2945,2945,2945,2945,0
20240625,180000,266362425,2945,2945,2945,2945,0
20240625,175900,266362425,2945,2945,2945,2945,0
20240625,175800,266362425,2945,2945,2945,2945,0
20240625,175700,266362425,2945,2945,2945,2945,0
20240625,175600,266362425,2945,2945,2945,2945,0
20240625,175500,266362425,2945,2945,2945,2945,0
20240625,175400,266362425,2945,2945,2945,2945,0
20240625,175300,266362425,2945,2945,2945,2945,0
20240625,175200,266362425,2945,2945,2945,2945,0
20240625,175100,266362425,2945,2945,2945,2945,0
20240625,175000,266362425,2945,2945,2945,2945,0
20240625,174900,266362425,2945,2945,2945,2945,0
20240625,174800,266362425,2945,2945,2945,2945,0
20240625,174700,266362425,2945,2945,2945,2945,0
20240625,174600,266362425,2945,2945,2945,2945,0
20240625,174500,266362425,2945,2945,2945,2945,0
20240625,174400,266362425,2945,2945,2945,2945,0
20240625,174300,266362425,2945,2945,2945,2945,0
20240625,174200,266362425,2945,2945,2945,2945,0
20240625,174100,266362425,2945,2945,2945,2945,0
20240625,174000,266362425,2945,2945,2945,2945,0
20240625,173900,266362425,2945,2945,2945,2945,0
20240625,173800,266362425,2945,2945,2945,2945,0
20240625,173700,266362425,2945,2945,2945,2945,0
20240625,173600,266362425,2945,2945,2945,2945,0
20240625,173500,266362425,2945,2945,2945,2945,8475
20240625,173400,266362425,2945,2945,2945,2945,0
20240625,173300,266362425,2945,2945,2945,2945,0
20240625,173200,266362425,2945,2945,2945,2945,0
20240625,173100,266362425,2945,2945,2945,2945,0
20240625,173000,266362425,2945,2945,2945,2945,0
20240625,172900,266362425,2945,2945,2945,2945,0
20240625,172800,266362425,2945,2945,2945,2945,0
20240625,172700,266362425,2945,2945,2945,2945,0
20240625,172600,266362425,2945,2945,2945,2945,0
20240625,172500,266362425,2945,2945,2945,2945,0
20240625,172400,266362425,2945,2945,2945,2945,0
20240625,172300,266362425,2945,2945,2945,2945,0
20240625,172200,266362425,2945,2945,2945,2945,0
20240625,172100,266362425,2945,2945,2945,2945,0
20240625,172000,266362425,2945,2945,2945,2945,0
20240625,171900,266362425,2945,2945,2945,2945,0
20240625,171800,266362425,2945,2945,2945,2945,0
20240625,171700,266362425,2945,2945,2945,2945,0
20240625,171600,266362425,2945,2945,2945,2945,0
20240625,171500,266362425,2945,2945,2945,2945,0
20240625,171400,266362425,2945,2945,2945,2945,0
20240625,171300,266362425,2945,2945,2945,2945,0
20240625,171200,266362425,2945,2945,2945,2945,0
20240625,171100,266362425,2945,2945,2945,2945,0
20240625,171000,266362425,2945,2945,2945,2945,0
20240625,170900,266362425,2945,2945,2945,2945,0
20240625,170800,266362425,2945,2945,2945,2945,0
20240625,170700,266362425,2945,2945,2945,2945,0
20240625,170600,266362425,2945,2945,2945,2945,0
20240625,170500,266362425,2945,2945,2945,2945,8475
20240625,170400,266362425,2945,2945,2945,2945,0
20240625,170300,266362425,2945,2945,2945,2945,0
20240625,170200,266362425,2945,2945,2945,2945,0
20240625,170100,266362425,2945,2945,2945,2945,0
20240625,170000,266362425,2945,2945,2945,2945,0
20240625,165900,266362425,2945,2945,2945,2945,0
20240625,165800,266362425,2945,2945,2945,2945,0
20240625,165700,266362425,2945,2945,2945,2945,0
20240625,165600,266362425,2945,2945,2945,2945,0
20240625,165500,266362425,2945,2945,2945,2945,0
20240625,165400,266362425,2945,2945,2945,2945,0
20240625,165300,266362425,2945,2945,2945,2945,0
20240625,165200,266362425,2945,2945,2945,2945,0
20240625,165100,266362425,2945,2945,2945,2945,0
20240625,165000,266362425,2945,2945,2945,2945,0
20240625,164900,266362425,2945,2945,2945,2945,0
20240625,164800,266362425,2945,2945,2945,2945,0
20240625,164700,266362425,2945,2945,2945,2945,0
20240625,164600,266362425,2945,2945,2945,2945,0
20240625,164500,266362425,2945,2945,2945,2945,0
20240625,164400,266362425,2945,2945,2945,2945,0
20240625,164300,266362425,2945,2945,2945,2945,0
20240625,164200,266362425,2945,2945,2945,2945,0
20240625,164100,266362425,2945,2945,2945,2945,0
20240625,164000,266362425,2945,2945,2945,2945,0
20240625,163900,266362425,2945,2945,2945,2945,0
20240625,163800,266362425,2945,2945,2945,2945,0
20240625,163700,266362425,2945,2945,2945,2945,0
20240625,163600,266362425,2945,2945,2945,2945,0
20240625,163500,266362425,2945,2945,2945,2945,8475
20240625,163400,266362425,2945,2945,2945,2945,0
20240625,163300,266362425,2945,2945,2945,2945,0
20240625,163200,266362425,2945,2945,2945,2945,0
20240625,163100,266362425,2945,2945,2945,2945,0
20240625,163000,266362425,2945,2945,2945,2945,0
20240625,162900,266362425,2945,2945,2945,2945,0
20240625,162800,266362425,2945,2945,2945,2945,0
20240625,162700,266362425,2945,2945,2945,2945,0
20240625,162600,266362425,2945,2945,2945,2945,0
20240625,162500,266362425,2945,2945,2945,2945,0
20240625,162400,266362425,2945,2945,2945,2945,0
20240625,162300,266362425,2945,2945,2945,2945,0
20240625,162200,266362425,2945,2945,2945,2945,0
20240625,162100,266362425,2945,2945,2945,2945,0
20240625,162000,266362425,2945,2945,2945,2945,0
20240625,161900,266362425,2945,2945,2945,2945,0
20240625,161800,266362425,2945,2945,2945,2945,0
20240625,161700,266362425,2945,2945,2945,2945,0
20240625,161600,266362425,2945,2945,2945,2945,0
20240625,161500,266362425,2945,2945,2945,2945,0
20240625,161400,266362425,2945,2945,2945,2945,0
20240625,161300,266362425,2945,2945,2945,2945,0
20240625,161200,266362425,2945,2945,2945,2945,0
20240625,161100,266362425,2945,2945,2945,2945,0
20240625,161000,266362425,2945,2945,2945,2945,0
20240625,160900,266362425,2945,2945,2945,2945,0
20240625,160800,266362425,2945,2945,2945,2945,0
20240625,160700,266362425,2945,2945,2945,2945,0
20240625,160600,266362425,2945,2945,2945,2945,0
20240625,160500,266362425,2945,2945,2945,2945,8475
20240625,160400,266362425,2945,2945,2945,2945,0
20240625,160300,266362425,2945,2945,2945,2945,0
20240625,160200,266362425,2945,2945,2945,2945,0
20240625,160100,266362425,2945,2945,2945,2945,0
20240625,160000,266362425,2945,2945,2945,2945,0
20240625,155900,266362425,2945,2945,2945,2945,0
20240625,155800,266362425,2945,2945,2945,2945,0
20240625,155700,266362425,2945,2945,2945,2945,0
20240625,155600,266362425,2945,2945,2945,2945,0
20240625,155500,266362425,2945,2945,2945,2945,0
20240625,155400,266362425,2945,2945,2945,2945,0
20240625,155300,266362425,2945,2945,2945,2945,0
20240625,155200,266362425,2945,2945,2945,2945,0
20240625,155100,266362425,2945,2945,2945,2945,0
20240625,155000,266362425,2945,2945,2945,2945,0
20240625,154900,266362425,2945,2945,2945,2945,0
20240625,154800,266362425,2945,2945,2945,2945,0
20240625,154700,266362425,2945,2945,2945,2945,0
20240625,154600,266362425,2945,2945,2945,2945,0
20240625,154500,266362425,2945,2945,2945,2945,0
20240625,154400,266362425,2945,2945,2945,2945,0
20240625,154300,266362425,2945,2945,2945,2945,0
20240625,154200,266362425,2945,2945,2945,2945,0
20240625,154100,266362425,2945,2945,2945,2945,0
20240625,154000,266362425,2945,2945,2945,2945,0
20240625,153900,266362425,2945,2945,2945,2945,0
20240625,153800,266362425,2945,2945,2945,2945,0
20240625,153700,266362425,2945,2945,2945,2945,0
20240625,153600,266362425,2945,2945,2945,2945,0
20240625,153500,266362425,2945,2945,2945,2945,8475
20240625,153400,266362425,2945,2945,2945,2945,0
20240625,153300,266362425,2945,2945,2945,2945,0
20240625,153200,266362425,2945,2945,2945,2945,0
20240625,153100,266362425,2945,2945,2945,2945,0
20240625,153000,266362425,2945,2945,2945,2945,8475
20240625,152900,241403550,2945,2945,2945,2945,0
20240625,152800,241403550,2945,2945,2945,2945,0
20240625,152700,241403550,2945,2945,2945,2945,0
20240625,152600,241403550,2945,2945,2945,2945,0
20240625,152500,241403550,2945,2945,2945,2945,0
20240625,152400,241403550,2945,2945,2945,2945,0
20240625,152300,241403550,2945,2945,2945,2945,0
20240625,152200,241403550,2945,2945,2945,2945,0
20240625,152100,241403550,2945,2945,2945,2945,0
20240625,152000,241403550,2945,2945,2945,2945,0
20240625,151900,241403550,2945,2945,2945,2945,208
20240625,151800,240790990,2945,2945,2945,2945,0
20240625,151700,240790990,2945,2945,2945,2945,8
20240625,151600,240767430,2945,2945,2945,2945,205
20240625,151500,240163705,2945,2930,2945,2930,3454
20240625,151400,230041970,2930,2930,2930,2930,1374
20240625,151300,226016150,2915,2915,2915,2915,1000
20240625,151200,223101150,2915,2930,2930,2915,2124
20240625,151100,216883575,2930,2920,2930,2920,1074
20240625,151000,213746565,2920,2915,2920,2915,1030
20240625,150900,210739020,2920,2920,2920,2920,1000
20240625,150800,207819020,2920,2925,2925,2920,362
20240625,150700,206761975,2930,2930,2930,2930,7
20240625,150600,206741465,2930,2930,2930,2930,32
20240625,150500,206647705,2935,2935,2935,2935,46
20240625,150400,206512695,2940,2940,2940,2940,79
20240625,150300,206280435,2940,2955,2955,2940,798
20240625,150200,203922510,2945,2950,2950,2945,2939
20240625,150100,195264835,2955,2950,2955,2950,371
20240625,150000,194168630,2950,2960,2965,2950,842
20240625,145900,191672500,2960,2960,2960,2960,89
20240625,145800,191409060,2960,2960,2960,2960,1000
20240625,145700,188449060,2960,2960,2960,2960,0
20240625,145600,188449060,2960,2960,2960,2960,329
20240625,145500,187475220,2960,2965,2965,2960,305
20240625,145400,186570920,2965,2965,2965,2965,126
20240625,145300,186197330,2965,2965,2965,2965,568
20240625,145200,184513210,2945,2970,2970,2945,381
20240625,145100,183389715,2970,2965,2970,2950,1361
20240625,145000,179347855,2945,2935,2960,2935,6580
20240625,144900,159975845,2935,2930,2935,2930,7
20240625,144800,159955330,2930,2930,2930,2930,22
20240625,144700,159890870,2935,2930,2935,2930,1879
20240625,144600,154385395,2930,2930,2930,2930,100
20240625,144500,154092395,2930,2930,2930,2930,0
20240625,144400,154092395,2930,2930,2930,2930,786
20240625,144300,151789415,2920,2920,2920,2920,0
20240625,144200,151789415,2920,2915,2920,2915,2820
20240625,144100,143563925,2920,2920,2920,2920,0
20240625,144000,143563925,2920,2910,2920,2910,169
20240625,143900,143071515,2910,2915,2930,2910,2455
20240625,143800,135907975,2910,2905,2910,2905,1571
20240625,143700,131336865,2910,2910,2910,2910,0
20240625,143600,131336865,2910,2905,2910,2900,1868
20240625,143500,125908320,2905,2905,2905,2905,0
20240625,143400,125908320,2905,2900,2905,2900,538
20240625,143300,124345435,2895,2895,2895,2895,0
20240625,143200,124345435,2895,2895,2895,2895,1500
20240625,143100,120002935,2895,2895,2895,2895,0
20240625,143000,120002935,2895,2890,2895,2890,388
20240625,142900,118880950,2885,2885,2885,2885,0
20240625,142800,118880950,2885,2875,2885,2875,2384
20240625,142700,112010970,2870,2870,2870,2870,159
20240625,142600,111554640,2870,2870,2870,2870,1
20240625,142500,111551770,2850,2850,2850,2850,86
20240625,142400,111306670,2850,2850,2850,2850,21
20240625,142300,111246820,2840,2840,2840,2840,0
20240625,142200,111246820,2840,2840,2840,2840,0
20240625,142100,111246820,2840,2840,2840,2840,0
20240625,142000,111246820,2840,2840,2840,2840,0
20240625,141900,111246820,2840,2840,2840,2840,0
20240625,141800,111246820,2840,2840,2840,2840,0
20240625,141700,111246820,2840,2840,2840,2840,0
20240625,141600,111246820,2840,2840,2840,2840,0
20240625,141500,111246820,2840,2845,2845,2840,6396
20240625,141400,93069370,2855,2855,2855,2855,0
20240625,141300,93069370,2855,2855,2855,2855,300
20240625,141200,92212870,2845,2845,2845,2845,0
20240625,141100,92212870,2845,2845,2845,2845,0
20240625,141000,92212870,2845,2845,2845,2845,0
20240625,140900,92212870,2845,2855,2855,2845,521
20240625,140800,90730415,2855,2855,2855,2855,0
20240625,140700,90730415,2855,2855,2855,2855,37
20240625,140600,90624780,2855,2855,2855,2855,0
20240625,140500,90624780,2855,2855,2855,2855,0
20240625,140400,90624780,2855,2855,2855,2855,0
20240625,140300,90624780,2855,2855,2855,2855,0
20240625,140200,90624780,2855,2855,2855,2855,0
20240625,140100,90624780,2855,2855,2855,2855,0
20240625,140000,90624780,2855,2855,2855,2855,0
20240625,135900,90624780,2855,2855,2855,2855,0
20240625,135800,90624780,2855,2855,2855,2855,0
20240625,135700,90624780,2855,2855,2855,2855,0
20240625,135600,90624780,2855,2855,2855,2855,0
20240625,135500,90624780,2855,2855,2855,2855,0
20240625,135400,90624780,2855,2855,2855,2855,0
20240625,135300,90624780,2855,2855,2855,2855,200
20240625,135200,90053780,2855,2855,2855,2855,500
20240625,135100,88626280,2860,2860,2860,2860,100
20240625,135000,88340280,2855,2855,2855,2855,200
20240625,134900,87769280,2850,2850,2850,2850,0
20240625,134800,87769280,2850,2850,2850,2850,0
20240625,134700,87769280,2850,2850,2850,2850,65
20240625,134600,87584030,2865,2865,2865,2865,0
20240625,134500,87584030,2865,2865,2865,2865,501
20240625,134400,86148665,2850,2850,2850,2850,0
20240625,134300,86148665,2850,2850,2850,2850,0
20240625,134200,86148665,2850,2850,2850,2850,0
20240625,134100,86148665,2850,2850,2850,2850,0
20240625,134000,86148665,2850,2850,2850,2850,0
20240625,133900,86148665,2850,2850,2850,2850,0
20240625,133800,86148665,2850,2860,2860,2850,2900
20240625,133700,77880965,2860,2860,2860,2860,0
20240625,133600,77880965,2860,2860,2860,2860,0
20240625,133500,77880965,2860,2860,2860,2860,0
20240625,133400,77880965,2860,2860,2860,2860,0
20240625,133300,77880965,2860,2860,2860,2860,0
20240625,133200,77880965,2860,2860,2860,2860,0
20240625,133100,77880965,2860,2860,2860,2860,0
20240625,133000,77880965,2860,2860,2860,2860,52
20240625,132900,77732245,2860,2860,2860,2860,0
20240625,132800,77732245,2860,2860,2860,2860,0
20240625,132700,77732245,2860,2860,2860,2860,0
20240625,132600,77732245,2860,2860,2860,2860,0
20240625,132500,77732245,2860,2860,2860,2860,28
20240625,132400,77652165,2860,2860,2860,2860,0
20240625,132300,77652165,2860,2860,2860,2860,20
20240625,132200,77594965,2860,2860,2860,2860,0
20240625,132100,77594965,2860,2860,2860,2860,0
20240625,132000,77594965,2860,2860,2860,2860,0
20240625,131900,77594965,2860,2860,2860,2860,0
20240625,131800,77594965,2860,2860,2860,2860,100
20240625,131700,77308965,2855,2855,2855,2855,0
20240625,131600,77308965,2855,2855,2855,2855,0
20240625,131500,77308965,2855,2855,2855,2855,0
20240625,131400,77308965,2855,2860,2860,2855,200
20240625,131300,76737870,2860,2860,2860,2860,0
20240625,131200,76737870,2860,2860,2860,2860,0
20240625,131100,76737870,2860,2860,2860,2860,0
20240625,131000,76737870,2860,2860,2860,2860,0
20240625,130900,76737870,2860,2860,2860,2860,0
20240625,130800,76737870,2860,2860,2860,2860,0
20240625,130700,76737870,2860,2860,2860,2860,0
20240625,130600,76737870,2860,2860,2860,2860,0
20240625,130500,76737870,2860,2860,2860,2860,0
20240625,130400,76737870,2860,2860,2860,2860,0
20240625,130300,76737870,2860,2860,2860,2860,581
20240625,130200,75076210,2850,2850,2850,2850,0
20240625,130100,75076210,2850,2850,2850,2850,0
20240625,130000,75076210,2850,2850,2850,2850,0
20240625,125900,75076210,2850,2850,2850,2850,0
20240625,125800,75076210,2850,2855,2855,2850,1236
20240625,125700,71552600,2860,2860,2860,2860,0
20240625,125600,71552600,2860,2860,2860,2860,0
20240625,125500,71552600,2860,2860,2860,2860,0
20240625,125400,71552600,2860,2860,2860,2860,0
20240625,125300,71552600,2860,2860,2860,2860,419
20240625,125200,70354260,2860,2865,2865,2860,123
20240625,125100,70002120,2855,2855,2855,2855,0
20240625,125000,70002120,2855,2855,2855,2855,0
20240625,124900,70002120,2855,2855,2855,2855,0
20240625,124800,70002120,2855,2855,2855,2855,0
20240625,124700,70002120,2855,2855,2855,2855,0
20240625,124600,70002120,2855,2855,2855,2855,0
20240625,124500,70002120,2855,2855,2855,2855,0
20240625,124400,70002120,2855,2855,2855,2855,0
20240625,124300,70002120,2855,2855,2855,2855,0
20240625,124200,70002120,2855,2855,2855,2855,0
20240625,124100,70002120,2855,2855,2855,2855,0
20240625,124000,70002120,2855,2855,2855,2855,0
20240625,123900,70002120,2855,2855,2855,2855,0
20240625,123800,70002120,2855,2855,2855,2855,0
20240625,123700,70002120,2855,2855,2855,2855,0
20240625,123600,70002120,2855,2855,2855,2855,0
20240625,123500,70002120,2855,2855,2855,2855,0
20240625,123400,70002120,2855,2855,2855,2855,0
20240625,123300,70002120,2855,2855,2855,2855,0
20240625,123200,70002120,2855,2855,2855,2855,0
20240625,123100,70002120,2855,2855,2855,2855,0
20240625,123000,70002120,2855,2855,2855,2855,0
20240625,122900,70002120,2855,2855,2855,2855,0
20240625,122800,70002120,2855,2855,2855,2855,0
20240625,122700,70002120,2855,2855,2855,2855,0
20240625,122600,70002120,2855,2855,2855,2855,0
20240625,122500,70002120,2855,2855,2855,2855,7
20240625,122400,69982135,2855,2855,2855,2855,0
20240625,122300,69982135,2855,2855,2855,2855,0
20240625,122200,69982135,2855,2855,2855,2855,0
20240625,122100,69982135,2855,2855,2855,2855,0
20240625,122000,69982135,2855,2855,2855,2855,0
20240625,121900,69982135,2855,2855,2855,2855,0
20240625,121800,69982135,2855,2855,2855,2855,0
20240625,121700,69982135,2855,2855,2855,2855,0
20240625,121600,69982135,2855,2855,2855,2855,0
20240625,121500,69982135,2855,2855,2855,2855,0
20240625,121400,69982135,2855,2855,2855,2855,0
20240625,121300,69982135,2855,2855,2855,2855,299
20240625,121200,69128490,2855,2855,2855,2855,0
20240625,121100,69128490,2855,2855,2855,2855,0
20240625,121000,69128490,2855,2855,2855,2855,0
20240625,120900,69128490,2855,2855,2855,2855,0
20240625,120800,69128490,2855,2855,2855,2855,0
20240625,120700,69128490,2855,2855,2855,2855,0
20240625,120600,69128490,2855,2855,2855,2855,0
20240625,120500,69128490,2855,2850,2855,2850,30
20240625,120400,69042845,2855,2855,2855,2855,0
20240625,120300,69042845,2855,2855,2855,2855,0
20240625,120200,69042845,2855,2855,2855,2855,0
20240625,120100,69042845,2855,2855,2855,2855,0
20240625,120000,69042845,2855,2855,2855,2855,1
20240625,115900,69039990,2855,2855,2855,2855,0
20240625,115800,69039990,2855,2855,2855,2855,0
20240625,115700,69039990,2855,2855,2855,2855,0
20240625,115600,69039990,2855,2855,2855,2855,5
20240625,115500,69025715,2855,2855,2855,2855,0
20240625,115400,69025715,2855,2855,2855,2855,0
20240625,115300,69025715,2855,2855,2855,2855,0
20240625,115200,69025715,2855,2855,2855,2855,0
20240625,115100,69025715,2855,2855,2855,2855,0
20240625,115000,69025715,2855,2855,2855,2855,0
20240625,114900,69025715,2855,2855,2855,2855,0
20240625,114800,69025715,2855,2855,2855,2855,0
20240625,114700,69025715,2855,2855,2855,2855,0
20240625,114600,69025715,2855,2855,2855,2855,50
20240625,114500,68882965,2855,2855,2855,2855,28
20240625,114400,68803025,2850,2850,2850,2850,0
20240625,114300,68803025,2850,2850,2850,2850,0
20240625,114200,68803025,2850,2850,2850,2850,0
20240625,114100,68803025,2850,2850,2850,2850,0
20240625,114000,68803025,2850,2850,2850,2850,0
20240625,113900,68803025,2850,2850,2850,2850,0
20240625,113800,68803025,2850,2850,2850,2850,0
20240625,113700,68803025,2850,2850,2850,2850,335
20240625,113600,67848275,2855,2855,2855,2855,0
20240625,113500,67848275,2855,2855,2855,2855,0
20240625,113400,67848275,2855,2855,2855,2855,0
20240625,113300,67848275,2855,2855,2855,2855,0
20240625,113200,67848275,2855,2855,2855,2855,3
20240625,113100,67839710,2855,2855,2855,2855,0
20240625,113000,67839710,2855,2855,2855,2855,8
20240625,112900,67816870,2855,2855,2855,2855,5
20240625,112800,67802595,2855,2855,2855,2855,0
20240625,112700,67802595,2855,2855,2855,2855,0
20240625,112600,67802595,2855,2855,2855,2855,0
20240625,112500,67802595,2855,2855,2855,2855,0
20240625,112400,67802595,2855,2855,2855,2855,0
20240625,112300,67802595,2855,2855,2855,2855,0
20240625,112200,67802595,2855,2855,2855,2855,0
20240625,112100,67802595,2855,2855,2855,2855,0
20240625,112000,67802595,2855,2855,2855,2855,0
20240625,111900,67802595,2855,2855,2855,2855,99
20240625,111800,67519950,2850,2850,2850,2850,0
20240625,111700,67519950,2850,2850,2850,2850,0
20240625,111600,67519950,2850,2850,2850,2850,0
20240625,111500,67519950,2850,2850,2850,2850,0
20240625,111400,67519950,2850,2850,2850,2850,0
20240625,111300,67519950,2850,2850,2850,2850,50
20240625,111200,67377450,2855,2855,2855,2855,0
20240625,111100,67377450,2855,2855,2855,2855,0
20240625,111000,67377450,2855,2855,2855,2855,0
20240625,110900,67377450,2855,2855,2855,2855,0
20240625,110800,67377450,2855,2855,2855,2855,0
20240625,110700,67377450,2855,2855,2855,2855,0
20240625,110600,67377450,2855,2855,2855,2855,0
20240625,110500,67377450,2855,2855,2855,2855,0
20240625,110400,67377450,2855,2855,2855,2855,0
20240625,110300,67377450,2855,2855,2855,2855,0
20240625,110200,67377450,2855,2855,2855,2855,0
20240625,110100,67377450,2855,2845,2855,2845,1100
20240625,110000,64247890,2850,2850,2850,2850,0
20240625,105900,64247890,2850,2850,2850,2850,0
20240625,105800,64247890,2850,2850,2850,2850,50
20240625,105700,64105390,2845,2845,2845,2845,0
20240625,105600,64105390,2845,2845,2845,2845,825
20240625,105500,61758265,2845,2855,2855,2845,2373
20240625,105400,55002895,2880,2880,2880,2880,0
20240625,105300,55002895,2880,2880,2880,2880,0
20240625,105200,55002895,2880,2880,2880,2880,0
20240625,105100,55002895,2880,2880,2880,2880,0
20240625,105000,55002895,2880,2880,2880,2880,0
20240625,104900,55002895,2880,2880,2880,2880,0
20240625,104800,55002895,2880,2875,2880,2875,169
20240625,104700,54517015,2870,2870,2870,2870,0
20240625,104600,54517015,2870,2870,2870,2870,0
20240625,104500,54517015,2870,2870,2870,2870,0
20240625,104400,54517015,2870,2870,2870,2870,0
20240625,104300,54517015,2870,2870,2870,2870,0
20240625,104200,54517015,2870,2870,2870,2870,0
20240625,104100,54517015,2870,2870,2870,2870,0
20240625,104000,54517015,2870,2870,2870,2870,0
20240625,103900,54517015,2870,2870,2870,2870,0
20240625,103800,54517015,2870,2870,2870,2870,0
20240625,103700,54517015,2870,2870,2870,2870,15
20240625,103600,54473965,2870,2870,2870,2870,0
20240625,103500,54473965,2870,2870,2870,2870,3030
20240625,103400,45777865,2870,2870,2870,2870,0
20240625,103300,45777865,2870,2870,2870,2870,0
20240625,103200,45777865,2870,2870,2870,2870,0
20240625,103100,45777865,2870,2870,2870,2870,549
20240625,103000,44202235,2870,2865,2870,2855,4080
20240625,102900,32548850,2870,2880,2880,2870,296
20240625,102800,31699300,2885,2885,2885,2885,0
20240625,102700,31699300,2885,2885,2885,2885,0
20240625,102600,31699300,2885,2885,2885,2885,0
20240625,102500,31699300,2885,2885,2885,2885,0
20240625,102400,31699300,2885,2885,2885,2885,47
20240625,102300,31563705,2885,2870,2885,2870,209
20240625,102200,30962345,2885,2885,2885,2885,0
20240625,102100,30962345,2885,2885,2885,2885,0
20240625,102000,30962345,2885,2885,2885,2885,0
20240625,101900,30962345,2885,2885,2885,2885,0
20240625,101800,30962345,2885,2885,2885,2885,0
20240625,101700,30962345,2885,2885,2885,2885,0
20240625,101600,30962345,2885,2885,2885,2885,0
20240625,101500,30962345,2885,2885,2885,2885,0
20240625,101400,30962345,2885,2885,2885,2885,0
20240625,101300,30962345,2885,2885,2885,2885,0
20240625,101200,30962345,2885,2885,2885,2885,0
20240625,101100,30962345,2885,2885,2885,2885,0
20240625,101000,30962345,2885,2885,2885,2885,0
20240625,100900,30962345,2885,2885,2885,2885,0
20240625,100800,30962345,2885,2885,2885,2885,0
20240625,100700,30962345,2885,2885,2885,2885,56
20240625,100600,30800785,2885,2885,2885,2885,0
20240625,100500,30800785,2885,2885,2885,2885,71
20240625,100400,30595950,2865,2865,2865,2865,0
20240625,100300,30595950,2865,2865,2865,2865,0
20240625,100200,30595950,2865,2865,2865,2865,6
20240625,100100,30578760,2865,2870,2870,2865,385
20240625,100000,29473990,2865,2865,2865,2865,0
20240625,095900,29473990,2865,2865,2865,2865,211
20240625,095800,28869475,2870,2870,2870,2870,0
20240625,095700,28869475,2870,2865,2870,2865,316
20240625,095600,27963140,2865,2865,2865,2865,1
20240625,095500,27960275,2865,2865,2885,2865,509
20240625,095400,26501970,2870,2870,2870,2870,0
20240625,095300,26501970,2870,2870,2870,2870,0
20240625,095200,26501970,2870,2870,2870,2870,0
20240625,095100,26501970,2870,2870,2870,2870,0
20240625,095000,26501970,2870,2870,2870,2870,0
20240625,094900,26501970,2870,2870,2870,2870,0
20240625,094800,26501970,2870,2870,2870,2870,0
20240625,094700,26501970,2870,2870,2870,2870,0
20240625,094600,26501970,2870,2870,2870,2870,0
20240625,094500,26501970,2870,2870,2870,2870,0
20240625,094400,26501970,2870,2870,2870,2870,21
20240625,094300,26441700,2870,2870,2870,2870,5
20240625,094200,26427350,2870,2870,2870,2870,0
20240625,094100,26427350,2870,2870,2870,2870,0
20240625,094000,26427350,2870,2870,2870,2870,100
20240625,093900,26140350,2870,2870,2870,2870,0
20240625,093800,26140350,2870,2870,2870,2870,0
20240625,093700,26140350,2870,2875,2875,2870,200
20240625,093600,25566345,2900,2900,2900,2900,0
20240625,093500,25566345,2900,2900,2900,2900,0
20240625,093400,25566345,2900,2900,2900,2900,0
20240625,093300,25566345,2900,2900,2900,2900,0
20240625,093200,25566345,2900,2900,2900,2900,0
20240625,093100,25566345,2900,2900,2900,2900,0
20240625,093000,25566345,2900,2900,2900,2900,0
20240625,092900,25566345,2900,2900,2900,2900,0
20240625,092800,25566345,2900,2900,2900,2900,0
20240625,092700,25566345,2900,2900,2900,2900,0
20240625,092600,25566345,2900,2900,2900,2900,3
20240625,092500,25557645,2905,2890,2905,2890,10
20240625,092400,25528700,2885,2885,2885,2885,37
20240625,092300,25421955,2885,2885,2885,2885,13
20240625,092200,25384450,2885,2885,2885,2885,200
20240625,092100,24807450,2880,2880,2880,2880,0
20240625,092000,24807450,2880,2880,2880,2880,0
20240625,091900,24807450,2880,2880,2880,2880,0
20240625,091800,24807450,2880,2880,2880,2880,0
20240625,091700,24807450,2880,2880,2880,2880,0
20240625,091600,24807450,2880,2880,2880,2880,679
20240625,091500,22851930,2880,2880,2880,2880,21
20240625,091400,22791450,2870,2870,2870,2870,0
20240625,091300,22791450,2870,2870,2870,2870,0
20240625,091200,22791450,2870,2870,2870,2870,1500
20240625,091100,18486450,2875,2875,2875,2875,113
20240625,091000,18161575,2855,2860,2860,2855,139
20240625,090900,17764530,2845,2860,2860,2845,1500
20240625,090800,13486375,2870,2870,2870,2870,0
20240625,090700,13486375,2870,2870,2870,2870,0
20240625,090600,13486375,2870,2870,2870,2870,0
20240625,090500,13486375,2870,2895,2895,2830,2823
20240625,090400,5399205,2910,2910,2910,2910,0
20240625,090300,5399205,2910,2910,2910,2910,0
20240625,090200,5399205,2910,2910,2910,2910,0
20240625,090100,5399205,2910,2910,2910,2910,0
20240625,090000,5399205,2910,2895,2910,2895,1865