stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,212500,138465915,2295,2295,2295,2295,1057
20240627,212400,138465915,2295,2295,2295,2295,0
20240627,212300,138465915,2295,2295,2295,2295,0
20240627,212200,138465915,2295,2295,2295,2295,0
20240627,212100,138465915,2295,2295,2295,2295,0
20240627,212000,138465915,2295,2295,2295,2295,0
20240627,211900,138465915,2295,2295,2295,2295,0
20240627,211800,138465915,2295,2295,2295,2295,0
20240627,211700,138465915,2295,2295,2295,2295,0
20240627,211600,138465915,2295,2295,2295,2295,0
20240627,211500,138465915,2295,2295,2295,2295,0
20240627,211400,138465915,2295,2295,2295,2295,0
20240627,211300,138465915,2295,2295,2295,2295,0
20240627,211200,138465915,2295,2295,2295,2295,0
20240627,211100,138465915,2295,2295,2295,2295,0
20240627,211000,138465915,2295,2295,2295,2295,0
20240627,210900,138465915,2295,2295,2295,2295,0
20240627,210800,138465915,2295,2295,2295,2295,0
20240627,210700,138465915,2295,2295,2295,2295,0
20240627,210600,138465915,2295,2295,2295,2295,0
20240627,210500,138465915,2295,2295,2295,2295,0
20240627,210400,138465915,2295,2295,2295,2295,0
20240627,210300,138465915,2295,2295,2295,2295,0
20240627,210200,138465915,2295,2295,2295,2295,0
20240627,210100,138465915,2295,2295,2295,2295,0
20240627,210000,138465915,2295,2295,2295,2295,0
20240627,205900,138465915,2295,2295,2295,2295,0
20240627,205800,138465915,2295,2295,2295,2295,0
20240627,205700,138465915,2295,2295,2295,2295,0
20240627,205600,138465915,2295,2295,2295,2295,0
20240627,205500,138465915,2295,2295,2295,2295,1057
20240627,205400,138465915,2295,2295,2295,2295,0
20240627,205300,138465915,2295,2295,2295,2295,0
20240627,205200,138465915,2295,2295,2295,2295,0
20240627,205100,138465915,2295,2295,2295,2295,0
20240627,205000,138465915,2295,2295,2295,2295,0
20240627,204900,138465915,2295,2295,2295,2295,0
20240627,204800,138465915,2295,2295,2295,2295,0
20240627,204700,138465915,2295,2295,2295,2295,0
20240627,204600,138465915,2295,2295,2295,2295,0
20240627,204500,138465915,2295,2295,2295,2295,0
20240627,204400,138465915,2295,2295,2295,2295,0
20240627,204300,138465915,2295,2295,2295,2295,0
20240627,204200,138465915,2295,2295,2295,2295,0
20240627,204100,138465915,2295,2295,2295,2295,0
20240627,204000,138465915,2295,2295,2295,2295,0
20240627,203900,138465915,2295,2295,2295,2295,0
20240627,203800,138465915,2295,2295,2295,2295,0
20240627,203700,138465915,2295,2295,2295,2295,0
20240627,203600,138465915,2295,2295,2295,2295,0
20240627,203500,138465915,2295,2295,2295,2295,0
20240627,203400,138465915,2295,2295,2295,2295,0
20240627,203300,138465915,2295,2295,2295,2295,0
20240627,203200,138465915,2295,2295,2295,2295,0
20240627,203100,138465915,2295,2295,2295,2295,0
20240627,203000,138465915,2295,2295,2295,2295,0
20240627,202900,138465915,2295,2295,2295,2295,0
20240627,202800,138465915,2295,2295,2295,2295,0
20240627,202700,138465915,2295,2295,2295,2295,0
20240627,202600,138465915,2295,2295,2295,2295,0
20240627,202500,138465915,2295,2295,2295,2295,1057
20240627,202400,138465915,2295,2295,2295,2295,0
20240627,202300,138465915,2295,2295,2295,2295,0
20240627,202200,138465915,2295,2295,2295,2295,0
20240627,202100,138465915,2295,2295,2295,2295,0
20240627,202000,138465915,2295,2295,2295,2295,0
20240627,201900,138465915,2295,2295,2295,2295,0
20240627,201800,138465915,2295,2295,2295,2295,0
20240627,201700,138465915,2295,2295,2295,2295,0
20240627,201600,138465915,2295,2295,2295,2295,0
20240627,201500,138465915,2295,2295,2295,2295,0
20240627,201400,138465915,2295,2295,2295,2295,0
20240627,201300,138465915,2295,2295,2295,2295,0
20240627,201200,138465915,2295,2295,2295,2295,0
20240627,201100,138465915,2295,2295,2295,2295,0
20240627,201000,138465915,2295,2295,2295,2295,0
20240627,200900,138465915,2295,2295,2295,2295,0
20240627,200800,138465915,2295,2295,2295,2295,0
20240627,200700,138465915,2295,2295,2295,2295,0
20240627,200600,138465915,2295,2295,2295,2295,0
20240627,200500,138465915,2295,2295,2295,2295,0
20240627,200400,138465915,2295,2295,2295,2295,0
20240627,200300,138465915,2295,2295,2295,2295,0
20240627,200200,138465915,2295,2295,2295,2295,0
20240627,200100,138465915,2295,2295,2295,2295,0
20240627,200000,138465915,2295,2295,2295,2295,0
20240627,195900,138465915,2295,2295,2295,2295,0
20240627,195800,138465915,2295,2295,2295,2295,0
20240627,195700,138465915,2295,2295,2295,2295,0
20240627,195600,138465915,2295,2295,2295,2295,0
20240627,195500,138465915,2295,2295,2295,2295,1057
20240627,195400,138465915,2295,2295,2295,2295,0
20240627,195300,138465915,2295,2295,2295,2295,0
20240627,195200,138465915,2295,2295,2295,2295,0
20240627,195100,138465915,2295,2295,2295,2295,0
20240627,195000,138465915,2295,2295,2295,2295,0
20240627,194900,138465915,2295,2295,2295,2295,0
20240627,194800,138465915,2295,2295,2295,2295,0
20240627,194700,138465915,2295,2295,2295,2295,0
20240627,194600,138465915,2295,2295,2295,2295,0
20240627,194500,138465915,2295,2295,2295,2295,0
20240627,194400,138465915,2295,2295,2295,2295,0
20240627,194300,138465915,2295,2295,2295,2295,0
20240627,194200,138465915,2295,2295,2295,2295,0
20240627,194100,138465915,2295,2295,2295,2295,0
20240627,194000,138465915,2295,2295,2295,2295,0
20240627,193900,138465915,2295,2295,2295,2295,0
20240627,193800,138465915,2295,2295,2295,2295,0
20240627,193700,138465915,2295,2295,2295,2295,0
20240627,193600,138465915,2295,2295,2295,2295,0
20240627,193500,138465915,2295,2295,2295,2295,0
20240627,193400,138465915,2295,2295,2295,2295,0
20240627,193300,138465915,2295,2295,2295,2295,0
20240627,193200,138465915,2295,2295,2295,2295,0
20240627,193100,138465915,2295,2295,2295,2295,0
20240627,193000,138465915,2295,2295,2295,2295,0
20240627,192900,138465915,2295,2295,2295,2295,0
20240627,192800,138465915,2295,2295,2295,2295,0
20240627,192700,138465915,2295,2295,2295,2295,0
20240627,192600,138465915,2295,2295,2295,2295,0
20240627,192500,138465915,2295,2295,2295,2295,1057
20240627,192400,138465915,2295,2295,2295,2295,0
20240627,192300,138465915,2295,2295,2295,2295,0
20240627,192200,138465915,2295,2295,2295,2295,0
20240627,192100,138465915,2295,2295,2295,2295,0
20240627,192000,138465915,2295,2295,2295,2295,0
20240627,191900,138465915,2295,2295,2295,2295,0
20240627,191800,138465915,2295,2295,2295,2295,0
20240627,191700,138465915,2295,2295,2295,2295,0
20240627,191600,138465915,2295,2295,2295,2295,0
20240627,191500,138465915,2295,2295,2295,2295,0
20240627,191400,138465915,2295,2295,2295,2295,0
20240627,191300,138465915,2295,2295,2295,2295,0
20240627,191200,138465915,2295,2295,2295,2295,0
20240627,191100,138465915,2295,2295,2295,2295,0
20240627,191000,138465915,2295,2295,2295,2295,0
20240627,190900,138465915,2295,2295,2295,2295,0
20240627,190800,138465915,2295,2295,2295,2295,0
20240627,190700,138465915,2295,2295,2295,2295,0
20240627,190600,138465915,2295,2295,2295,2295,0
20240627,190500,138465915,2295,2295,2295,2295,0
20240627,190400,138465915,2295,2295,2295,2295,0
20240627,190300,138465915,2295,2295,2295,2295,0
20240627,190200,138465915,2295,2295,2295,2295,0
20240627,190100,138465915,2295,2295,2295,2295,0
20240627,190000,138465915,2295,2295,2295,2295,0
20240627,185900,138465915,2295,2295,2295,2295,0
20240627,185800,138465915,2295,2295,2295,2295,0
20240627,185700,138465915,2295,2295,2295,2295,0
20240627,185600,138465915,2295,2295,2295,2295,0
20240627,185500,138465915,2295,2295,2295,2295,1057
20240627,185400,138465915,2295,2295,2295,2295,0
20240627,185300,138465915,2295,2295,2295,2295,0
20240627,185200,138465915,2295,2295,2295,2295,0
20240627,185100,138465915,2295,2295,2295,2295,0
20240627,185000,138465915,2295,2295,2295,2295,0
20240627,184900,138465915,2295,2295,2295,2295,0
20240627,184800,138465915,2295,2295,2295,2295,0
20240627,184700,138465915,2295,2295,2295,2295,0
20240627,184600,138465915,2295,2295,2295,2295,0
20240627,184500,138465915,2295,2295,2295,2295,0
20240627,184400,138465915,2295,2295,2295,2295,0
20240627,184300,138465915,2295,2295,2295,2295,0
20240627,184200,138465915,2295,2295,2295,2295,0
20240627,184100,138465915,2295,2295,2295,2295,0
20240627,184000,138465915,2295,2295,2295,2295,0
20240627,183900,138465915,2295,2295,2295,2295,0
20240627,183800,138465915,2295,2295,2295,2295,0
20240627,183700,138465915,2295,2295,2295,2295,0
20240627,183600,138465915,2295,2295,2295,2295,0
20240627,183500,138465915,2295,2295,2295,2295,0
20240627,183400,138465915,2295,2295,2295,2295,0
20240627,183300,138465915,2295,2295,2295,2295,0
20240627,183200,138465915,2295,2295,2295,2295,0
20240627,183100,138465915,2295,2295,2295,2295,0
20240627,183000,138465915,2295,2295,2295,2295,0
20240627,182900,138465915,2295,2295,2295,2295,0
20240627,182800,138465915,2295,2295,2295,2295,0
20240627,182700,138465915,2295,2295,2295,2295,0
20240627,182600,138465915,2295,2295,2295,2295,0
20240627,182500,138465915,2295,2295,2295,2295,1057
20240627,182400,138465915,2295,2295,2295,2295,0
20240627,182300,138465915,2295,2295,2295,2295,0
20240627,182200,138465915,2295,2295,2295,2295,0
20240627,182100,138465915,2295,2295,2295,2295,0
20240627,182000,138465915,2295,2295,2295,2295,0
20240627,181900,138465915,2295,2295,2295,2295,0
20240627,181800,138465915,2295,2295,2295,2295,0
20240627,181700,138465915,2295,2295,2295,2295,0
20240627,181600,138465915,2295,2295,2295,2295,0
20240627,181500,138465915,2295,2295,2295,2295,0
20240627,181400,138465915,2295,2295,2295,2295,0
20240627,181300,138465915,2295,2295,2295,2295,0
20240627,181200,138465915,2295,2295,2295,2295,0
20240627,181100,138465915,2295,2295,2295,2295,0
20240627,181000,138465915,2295,2295,2295,2295,0
20240627,180900,138465915,2295,2295,2295,2295,0
20240627,180800,138465915,2295,2295,2295,2295,0
20240627,180700,138465915,2295,2295,2295,2295,0
20240627,180600,138465915,2295,2295,2295,2295,0
20240627,180500,138465915,2295,2295,2295,2295,0
20240627,180400,138465915,2295,2295,2295,2295,0
20240627,180300,138465915,2295,2295,2295,2295,0
20240627,180200,138465915,2295,2295,2295,2295,0
20240627,180100,138465915,2295,2295,2295,2295,0
20240627,180000,138465915,2295,2295,2295,2295,0
20240627,175900,138465915,2295,2295,2295,2295,0
20240627,175800,138465915,2295,2295,2295,2295,0
20240627,175700,138465915,2295,2295,2295,2295,0
20240627,175600,138465915,2295,2295,2295,2295,0
20240627,175500,138465915,2295,2295,2295,2295,1057
20240627,175400,138465915,2295,2295,2295,2295,0
20240627,175300,138465915,2295,2295,2295,2295,0
20240627,175200,138465915,2295,2295,2295,2295,0
20240627,175100,138465915,2295,2295,2295,2295,0
20240627,175000,138465915,2295,2295,2295,2295,0
20240627,174900,138465915,2295,2295,2295,2295,0
20240627,174800,138465915,2295,2295,2295,2295,0
20240627,174700,138465915,2295,2295,2295,2295,0
20240627,174600,138465915,2295,2295,2295,2295,0
20240627,174500,138465915,2295,2295,2295,2295,0
20240627,174400,138465915,2295,2295,2295,2295,0
20240627,174300,138465915,2295,2295,2295,2295,0
20240627,174200,138465915,2295,2295,2295,2295,0
20240627,174100,138465915,2295,2295,2295,2295,0
20240627,174000,138465915,2295,2295,2295,2295,0
20240627,173900,138465915,2295,2295,2295,2295,0
20240627,173800,138465915,2295,2295,2295,2295,0
20240627,173700,138465915,2295,2295,2295,2295,0
20240627,173600,138465915,2295,2295,2295,2295,0
20240627,173500,138465915,2295,2295,2295,2295,0
20240627,173400,138465915,2295,2295,2295,2295,0
20240627,173300,138465915,2295,2295,2295,2295,0
20240627,173200,138465915,2295,2295,2295,2295,0
20240627,173100,138465915,2295,2295,2295,2295,0
20240627,173000,138465915,2295,2295,2295,2295,0
20240627,172900,138465915,2295,2295,2295,2295,0
20240627,172800,138465915,2295,2295,2295,2295,0
20240627,172700,138465915,2295,2295,2295,2295,0
20240627,172600,138465915,2295,2295,2295,2295,0
20240627,172500,138465915,2295,2295,2295,2295,1057
20240627,172400,138465915,2295,2295,2295,2295,0
20240627,172300,138465915,2295,2295,2295,2295,0
20240627,172200,138465915,2295,2295,2295,2295,0
20240627,172100,138465915,2295,2295,2295,2295,0
20240627,172000,138465915,2295,2295,2295,2295,0
20240627,171900,138465915,2295,2295,2295,2295,0
20240627,171800,138465915,2295,2295,2295,2295,0
20240627,171700,138465915,2295,2295,2295,2295,0
20240627,171600,138465915,2295,2295,2295,2295,0
20240627,171500,138465915,2295,2295,2295,2295,0
20240627,171400,138465915,2295,2295,2295,2295,0
20240627,171300,138465915,2295,2295,2295,2295,0
20240627,171200,138465915,2295,2295,2295,2295,0
20240627,171100,138465915,2295,2295,2295,2295,0
20240627,171000,138465915,2295,2295,2295,2295,0
20240627,170900,138465915,2295,2295,2295,2295,0
20240627,170800,138465915,2295,2295,2295,2295,0
20240627,170700,138465915,2295,2295,2295,2295,0
20240627,170600,138465915,2295,2295,2295,2295,0
20240627,170500,138465915,2295,2295,2295,2295,0
20240627,170400,138465915,2295,2295,2295,2295,0
20240627,170300,138465915,2295,2295,2295,2295,0
20240627,170200,138465915,2295,2295,2295,2295,0
20240627,170100,138465915,2295,2295,2295,2295,0
20240627,170000,138465915,2295,2295,2295,2295,0
20240627,165900,138465915,2295,2295,2295,2295,0
20240627,165800,138465915,2295,2295,2295,2295,0
20240627,165700,138465915,2295,2295,2295,2295,0
20240627,165600,138465915,2295,2295,2295,2295,0
20240627,165500,138465915,2295,2295,2295,2295,1057
20240627,165400,138465915,2295,2295,2295,2295,0
20240627,165300,138465915,2295,2295,2295,2295,0
20240627,165200,138465915,2295,2295,2295,2295,0
20240627,165100,138465915,2295,2295,2295,2295,0
20240627,165000,138465915,2295,2295,2295,2295,0
20240627,164900,138465915,2295,2295,2295,2295,0
20240627,164800,138465915,2295,2295,2295,2295,0
20240627,164700,138465915,2295,2295,2295,2295,0
20240627,164600,138465915,2295,2295,2295,2295,0
20240627,164500,138465915,2295,2295,2295,2295,0
20240627,164400,138465915,2295,2295,2295,2295,0
20240627,164300,138465915,2295,2295,2295,2295,0
20240627,164200,138465915,2295,2295,2295,2295,0
20240627,164100,138465915,2295,2295,2295,2295,0
20240627,164000,138465915,2295,2295,2295,2295,0
20240627,163900,138465915,2295,2295,2295,2295,0
20240627,163800,138465915,2295,2295,2295,2295,0
20240627,163700,138465915,2295,2295,2295,2295,0
20240627,163600,138465915,2295,2295,2295,2295,0
20240627,163500,138465915,2295,2295,2295,2295,0
20240627,163400,138465915,2295,2295,2295,2295,0
20240627,163300,138465915,2295,2295,2295,2295,0
20240627,163200,138465915,2295,2295,2295,2295,0
20240627,163100,138465915,2295,2295,2295,2295,0
20240627,163000,138465915,2295,2295,2295,2295,0
20240627,162900,138465915,2295,2295,2295,2295,0
20240627,162800,138465915,2295,2295,2295,2295,0
20240627,162700,138465915,2295,2295,2295,2295,0
20240627,162600,138465915,2295,2295,2295,2295,0
20240627,162500,138465915,2295,2295,2295,2295,1057
20240627,162400,138465915,2295,2295,2295,2295,0
20240627,162300,138465915,2295,2295,2295,2295,0
20240627,162200,138465915,2295,2295,2295,2295,0
20240627,162100,138465915,2295,2295,2295,2295,0
20240627,162000,138465915,2295,2295,2295,2295,0
20240627,161900,138465915,2295,2295,2295,2295,0
20240627,161800,138465915,2295,2295,2295,2295,0
20240627,161700,138465915,2295,2295,2295,2295,0
20240627,161600,138465915,2295,2295,2295,2295,0
20240627,161500,138465915,2295,2295,2295,2295,0
20240627,161400,138465915,2295,2295,2295,2295,0
20240627,161300,138465915,2295,2295,2295,2295,0
20240627,161200,138465915,2295,2295,2295,2295,0
20240627,161100,138465915,2295,2295,2295,2295,0
20240627,161000,138465915,2295,2295,2295,2295,0
20240627,160900,138465915,2295,2295,2295,2295,0
20240627,160800,138465915,2295,2295,2295,2295,0
20240627,160700,138465915,2295,2295,2295,2295,0
20240627,160600,138465915,2295,2295,2295,2295,0
20240627,160500,138465915,2295,2295,2295,2295,0
20240627,160400,138465915,2295,2295,2295,2295,0
20240627,160300,138465915,2295,2295,2295,2295,0
20240627,160200,138465915,2295,2295,2295,2295,0
20240627,160100,138465915,2295,2295,2295,2295,0
20240627,160000,138465915,2295,2295,2295,2295,0
20240627,155900,138465915,2295,2295,2295,2295,0
20240627,155800,138465915,2295,2295,2295,2295,0
20240627,155700,138465915,2295,2295,2295,2295,0
20240627,155600,138465915,2295,2295,2295,2295,0
20240627,155500,138465915,2295,2295,2295,2295,1057
20240627,155400,138465915,2295,2295,2295,2295,0
20240627,155300,138465915,2295,2295,2295,2295,0
20240627,155200,138465915,2295,2295,2295,2295,0
20240627,155100,138465915,2295,2295,2295,2295,0
20240627,155000,138465915,2295,2295,2295,2295,0
20240627,154900,138465915,2295,2295,2295,2295,0
20240627,154800,138465915,2295,2295,2295,2295,0
20240627,154700,138465915,2295,2295,2295,2295,0
20240627,154600,138465915,2295,2295,2295,2295,0
20240627,154500,138465915,2295,2295,2295,2295,0
20240627,154400,138465915,2295,2295,2295,2295,0
20240627,154300,138465915,2295,2295,2295,2295,0
20240627,154200,138465915,2295,2295,2295,2295,0
20240627,154100,138465915,2295,2295,2295,2295,0
20240627,154000,138465915,2295,2295,2295,2295,0
20240627,153900,138465915,2295,2295,2295,2295,0
20240627,153800,138465915,2295,2295,2295,2295,0
20240627,153700,138465915,2295,2295,2295,2295,0
20240627,153600,138465915,2295,2295,2295,2295,0
20240627,153500,138465915,2295,2295,2295,2295,0
20240627,153400,138465915,2295,2295,2295,2295,0
20240627,153300,138465915,2295,2295,2295,2295,0
20240627,153200,138465915,2295,2295,2295,2295,0
20240627,153100,138465915,2295,2295,2295,2295,0
20240627,153000,138465915,2295,2295,2295,2295,1057
20240627,152900,136040100,2295,2295,2295,2295,0
20240627,152800,136040100,2295,2295,2295,2295,0
20240627,152700,136040100,2295,2295,2295,2295,0
20240627,152600,136040100,2295,2295,2295,2295,0
20240627,152500,136040100,2295,2295,2295,2295,0
20240627,152400,136040100,2295,2295,2295,2295,0
20240627,152300,136040100,2295,2295,2295,2295,0
20240627,152200,136040100,2295,2295,2295,2295,0
20240627,152100,136040100,2295,2295,2295,2295,0
20240627,152000,136040100,2295,2295,2295,2295,0
20240627,151900,136040100,2295,2295,2295,2295,1401
20240627,151800,132824805,2290,2290,2290,2290,2000
20240627,151700,128244805,2290,2290,2290,2290,11
20240627,151600,128219615,2300,2300,2300,2300,0
20240627,151500,128219615,2300,2300,2300,2300,0
20240627,151400,128219615,2300,2300,2300,2300,100
20240627,151300,127989615,2295,2295,2295,2295,0
20240627,151200,127989615,2295,2295,2295,2295,683
20240627,151100,126422130,2295,2295,2295,2295,0
20240627,151000,126422130,2295,2295,2295,2295,0
20240627,150900,126422130,2295,2295,2295,2295,0
20240627,150800,126422130,2295,2295,2295,2295,19
20240627,150700,126378525,2305,2305,2305,2305,10
20240627,150600,126355475,2295,2295,2295,2295,0
20240627,150500,126355475,2295,2295,2295,2295,0
20240627,150400,126355475,2295,2295,2295,2295,0
20240627,150300,126355475,2295,2295,2295,2295,0
20240627,150200,126355475,2295,2295,2295,2295,0
20240627,150100,126355475,2295,2295,2295,2295,0
20240627,150000,126355475,2295,2295,2295,2295,0
20240627,145900,126355475,2295,2295,2295,2295,0
20240627,145800,126355475,2295,2295,2295,2295,0
20240627,145700,126355475,2295,2295,2295,2295,0
20240627,145600,126355475,2295,2295,2295,2295,0
20240627,145500,126355475,2295,2295,2295,2295,0
20240627,145400,126355475,2295,2295,2295,2295,0
20240627,145300,126355475,2295,2295,2295,2295,13
20240627,145200,126325640,2295,2295,2295,2295,100
20240627,145100,126096140,2305,2305,2305,2305,0
20240627,145000,126096140,2305,2300,2305,2300,2
20240627,144900,126091535,2295,2295,2295,2295,320
20240627,144800,125357135,2295,2295,2295,2295,0
20240627,144700,125357135,2295,2300,2300,2295,30
20240627,144600,125288260,2305,2305,2305,2305,0
20240627,144500,125288260,2305,2305,2305,2305,0
20240627,144400,125288260,2305,2300,2305,2300,59
20240627,144300,125152555,2305,2305,2305,2305,0
20240627,144200,125152555,2305,2305,2305,2305,1
20240627,144100,125150250,2300,2300,2300,2300,24
20240627,144000,125095050,2300,2300,2300,2300,0
20240627,143900,125095050,2300,2300,2300,2300,0
20240627,143800,125095050,2300,2300,2300,2300,7
20240627,143700,125078950,2300,2300,2300,2300,0
20240627,143600,125078950,2300,2300,2300,2300,0
20240627,143500,125078950,2300,2300,2300,2300,0
20240627,143400,125078950,2300,2300,2300,2300,0
20240627,143300,125078950,2300,2300,2300,2300,0
20240627,143200,125078950,2300,2300,2300,2300,0
20240627,143100,125078950,2300,2300,2300,2300,50
20240627,143000,124963950,2290,2290,2290,2290,0
20240627,142900,124963950,2290,2290,2290,2290,7
20240627,142800,124947920,2300,2300,2300,2300,0
20240627,142700,124947920,2300,2300,2300,2300,0
20240627,142600,124947920,2300,2300,2300,2300,0
20240627,142500,124947920,2300,2300,2300,2300,0
20240627,142400,124947920,2300,2300,2300,2300,0
20240627,142300,124947920,2300,2300,2300,2300,0
20240627,142200,124947920,2300,2300,2300,2300,1
20240627,142100,124945620,2285,2285,2285,2285,0
20240627,142000,124945620,2285,2285,2285,2285,0
20240627,141900,124945620,2285,2285,2285,2285,0
20240627,141800,124945620,2285,2285,2285,2285,39
20240627,141700,124856505,2285,2285,2285,2285,0
20240627,141600,124856505,2285,2285,2285,2285,52
20240627,141500,124737685,2300,2300,2300,2300,0
20240627,141400,124737685,2300,2300,2300,2300,0
20240627,141300,124737685,2300,2300,2300,2300,0
20240627,141200,124737685,2300,2300,2300,2300,2
20240627,141100,124733085,2290,2290,2290,2290,4
20240627,141000,124723925,2285,2300,2300,2285,6175
20240627,140900,110589265,2300,2300,2300,2300,0
20240627,140800,110589265,2300,2300,2300,2300,0
20240627,140700,110589265,2300,2305,2305,2300,103
20240627,140600,110351890,2315,2315,2315,2315,0
20240627,140500,110351890,2315,2315,2315,2315,0
20240627,140400,110351890,2315,2315,2315,2315,2201
20240627,140300,105256575,2315,2315,2315,2315,0
20240627,140200,105256575,2315,2315,2315,2315,1
20240627,140100,105254260,2320,2320,2320,2320,0
20240627,140000,105254260,2320,2320,2320,2320,0
20240627,135900,105254260,2320,2320,2320,2320,0
20240627,135800,105254260,2320,2320,2320,2320,0
20240627,135700,105254260,2320,2320,2320,2320,0
20240627,135600,105254260,2320,2320,2320,2320,0
20240627,135500,105254260,2320,2320,2320,2320,0
20240627,135400,105254260,2320,2320,2320,2320,0
20240627,135300,105254260,2320,2320,2320,2320,0
20240627,135200,105254260,2320,2320,2320,2320,0
20240627,135100,105254260,2320,2320,2320,2320,0
20240627,135000,105254260,2320,2320,2320,2320,0
20240627,134900,105254260,2320,2305,2320,2305,69
20240627,134800,105095200,2310,2310,2310,2310,0
20240627,134700,105095200,2310,2310,2310,2310,0
20240627,134600,105095200,2310,2310,2310,2310,0
20240627,134500,105095200,2310,2310,2310,2310,0
20240627,134400,105095200,2310,2310,2310,2310,0
20240627,134300,105095200,2310,2310,2310,2310,2000
20240627,134200,100475200,2310,2310,2310,2310,0
20240627,134100,100475200,2310,2310,2310,2310,2300
20240627,134000,95162200,2310,2310,2310,2310,0
20240627,133900,95162200,2310,2310,2310,2310,0
20240627,133800,95162200,2310,2310,2310,2310,0
20240627,133700,95162200,2310,2310,2310,2310,0
20240627,133600,95162200,2310,2310,2310,2310,0
20240627,133500,95162200,2310,2310,2310,2310,0
20240627,133400,95162200,2310,2310,2310,2310,0
20240627,133300,95162200,2310,2310,2310,2310,0
20240627,133200,95162200,2310,2310,2310,2310,0
20240627,133100,95162200,2310,2310,2310,2310,0
20240627,133000,95162200,2310,2310,2310,2310,0
20240627,132900,95162200,2310,2310,2310,2310,0
20240627,132800,95162200,2310,2310,2310,2310,3919
20240627,132700,86109310,2310,2310,2310,2310,0
20240627,132600,86109310,2310,2310,2310,2310,12
20240627,132500,86081590,2310,2310,2310,2310,0
20240627,132400,86081590,2310,2310,2310,2310,0
20240627,132300,86081590,2310,2310,2310,2310,0
20240627,132200,86081590,2310,2310,2310,2310,0
20240627,132100,86081590,2310,2310,2310,2310,0
20240627,132000,86081590,2310,2310,2310,2310,0
20240627,131900,86081590,2310,2310,2310,2310,0
20240627,131800,86081590,2310,2310,2310,2310,70
20240627,131700,85919890,2310,2310,2310,2310,718
20240627,131600,84261310,2310,2310,2310,2310,0
20240627,131500,84261310,2310,2310,2310,2310,0
20240627,131400,84261310,2310,2310,2310,2310,0
20240627,131300,84261310,2310,2310,2310,2310,0
20240627,131200,84261310,2310,2310,2310,2310,0
20240627,131100,84261310,2310,2310,2310,2310,0
20240627,131000,84261310,2310,2310,2310,2310,0
20240627,130900,84261310,2310,2310,2310,2310,0
20240627,130800,84261310,2310,2310,2310,2310,0
20240627,130700,84261310,2310,2310,2310,2310,0
20240627,130600,84261310,2310,2310,2310,2310,0
20240627,130500,84261310,2310,2310,2310,2310,2
20240627,130400,84256690,2320,2320,2320,2320,0
20240627,130300,84256690,2320,2320,2320,2320,0
20240627,130200,84256690,2320,2320,2320,2320,343
20240627,130100,83460930,2315,2315,2315,2315,117
20240627,130000,83190075,2310,2310,2310,2310,0
20240627,125900,83190075,2310,2310,2310,2310,653
20240627,125800,81681645,2310,2310,2310,2310,0
20240627,125700,81681645,2310,2310,2310,2310,0
20240627,125600,81681645,2310,2310,2310,2310,10
20240627,125500,81658545,2310,2310,2310,2310,0
20240627,125400,81658545,2310,2310,2310,2310,0
20240627,125300,81658545,2310,2310,2310,2310,0
20240627,125200,81658545,2310,2310,2310,2310,0
20240627,125100,81658545,2310,2310,2310,2310,2
20240627,125000,81653925,2310,2310,2310,2310,0
20240627,124900,81653925,2310,2310,2310,2310,0
20240627,124800,81653925,2310,2310,2310,2310,40
20240627,124700,81561525,2305,2305,2305,2305,5
20240627,124600,81550000,2305,2305,2305,2305,271
20240627,124500,80925345,2305,2305,2305,2305,0
20240627,124400,80925345,2305,2305,2305,2305,1000
20240627,124300,78620345,2305,2305,2305,2305,0
20240627,124200,78620345,2305,2300,2305,2295,413
20240627,124100,77668655,2305,2305,2305,2305,350
20240627,124000,76861905,2305,2305,2305,2305,0
20240627,123900,76861905,2305,2305,2305,2305,0
20240627,123800,76861905,2305,2305,2305,2305,0
20240627,123700,76861905,2305,2305,2305,2305,0
20240627,123600,76861905,2305,2305,2305,2305,0
20240627,123500,76861905,2305,2305,2305,2305,0
20240627,123400,76861905,2305,2305,2305,2305,0
20240627,123300,76861905,2305,2305,2305,2305,0
20240627,123200,76861905,2305,2300,2305,2300,2
20240627,123100,76857300,2290,2290,2290,2290,0
20240627,123000,76857300,2290,2290,2290,2290,0
20240627,122900,76857300,2290,2295,2295,2290,108
20240627,122800,76609935,2300,2300,2300,2300,15
20240627,122700,76575435,2310,2310,2310,2310,0
20240627,122600,76575435,2310,2310,2310,2310,0
20240627,122500,76575435,2310,2310,2310,2310,0
20240627,122400,76575435,2310,2290,2310,2290,6
20240627,122300,76561675,2290,2290,2290,2290,0
20240627,122200,76561675,2290,2290,2290,2290,0
20240627,122100,76561675,2290,2290,2290,2290,0
20240627,122000,76561675,2290,2290,2290,2290,1
20240627,121900,76559385,2310,2310,2310,2310,0
20240627,121800,76559385,2310,2310,2310,2310,0
20240627,121700,76559385,2310,2310,2310,2310,2
20240627,121600,76554765,2310,2310,2310,2310,0
20240627,121500,76554765,2310,2310,2310,2310,0
20240627,121400,76554765,2310,2310,2310,2310,1
20240627,121300,76552455,2290,2290,2290,2290,0
20240627,121200,76552455,2290,2290,2290,2290,0
20240627,121100,76552455,2290,2290,2290,2290,0
20240627,121000,76552455,2290,2290,2290,2290,37
20240627,120900,76467725,2305,2305,2305,2305,0
20240627,120800,76467725,2305,2305,2305,2305,0
20240627,120700,76467725,2305,2305,2305,2305,0
20240627,120600,76467725,2305,2305,2305,2305,0
20240627,120500,76467725,2305,2305,2305,2305,0
20240627,120400,76467725,2305,2305,2305,2305,0
20240627,120300,76467725,2305,2305,2305,2305,0
20240627,120200,76467725,2305,2305,2305,2305,0
20240627,120100,76467725,2305,2305,2305,2305,0
20240627,120000,76467725,2305,2295,2305,2290,206
20240627,115900,75995625,2310,2310,2310,2310,0
20240627,115800,75995625,2310,2310,2310,2310,0
20240627,115700,75995625,2310,2310,2310,2310,0
20240627,115600,75995625,2310,2310,2310,2310,75
20240627,115500,75822375,2310,2310,2310,2310,0
20240627,115400,75822375,2310,2310,2310,2310,1409
20240627,115300,72567585,2320,2310,2320,2310,389
20240627,115200,71668985,2310,2310,2310,2310,0
20240627,115100,71668985,2310,2305,2310,2305,269
20240627,115000,71048440,2305,2305,2305,2305,0
20240627,114900,71048440,2305,2305,2305,2305,2
20240627,114800,71043830,2305,2300,2305,2300,20
20240627,114700,70997800,2300,2300,2300,2300,20
20240627,114600,70951800,2300,2300,2300,2300,2
20240627,114500,70947200,2295,2295,2295,2295,0
20240627,114400,70947200,2295,2295,2295,2295,14
20240627,114300,70915070,2295,2295,2295,2295,83
20240627,114200,70724585,2295,2295,2295,2295,0
20240627,114100,70724585,2295,2295,2295,2295,1000
20240627,114000,68429585,2295,2295,2295,2295,0
20240627,113900,68429585,2295,2295,2295,2295,0
20240627,113800,68429585,2295,2295,2295,2295,0
20240627,113700,68429585,2295,2295,2295,2295,2117
20240627,113600,63571070,2300,2300,2300,2300,10
20240627,113500,63548070,2295,2295,2295,2295,0
20240627,113400,63548070,2295,2295,2295,2295,0
20240627,113300,63548070,2295,2295,2295,2295,0
20240627,113200,63548070,2295,2295,2295,2295,46
20240627,113100,63442500,2300,2300,2300,2300,5
20240627,113000,63431000,2300,2300,2300,2300,2000
20240627,112900,58831000,2300,2300,2300,2300,5
20240627,112800,58819500,2300,2300,2300,2300,0
20240627,112700,58819500,2300,2300,2300,2300,0
20240627,112600,58819500,2300,2300,2300,2300,5
20240627,112500,58808000,2295,2295,2295,2295,0
20240627,112400,58808000,2295,2295,2295,2295,300
20240627,112300,58119500,2300,2300,2300,2300,0
20240627,112200,58119500,2300,2300,2300,2300,0
20240627,112100,58119500,2300,2300,2300,2300,0
20240627,112000,58119500,2300,2300,2300,2300,0
20240627,111900,58119500,2300,2300,2300,2300,449
20240627,111800,57086800,2300,2300,2300,2300,0
20240627,111700,57086800,2300,2300,2300,2300,0
20240627,111600,57086800,2300,2300,2300,2300,1
20240627,111500,57084500,2300,2300,2300,2300,0
20240627,111400,57084500,2300,2300,2300,2300,0
20240627,111300,57084500,2300,2300,2300,2300,0
20240627,111200,57084500,2300,2300,2300,2300,0
20240627,111100,57084500,2300,2300,2300,2300,4000
20240627,111000,47884500,2310,2310,2310,2310,0
20240627,110900,47884500,2310,2310,2310,2310,0
20240627,110800,47884500,2310,2310,2310,2305,1772
20240627,110700,43794230,2310,2310,2310,2310,0
20240627,110600,43794230,2310,2310,2310,2310,0
20240627,110500,43794230,2310,2310,2310,2310,0
20240627,110400,43794230,2310,2310,2310,2310,2
20240627,110300,43789610,2330,2330,2330,2330,4
20240627,110200,43780290,2330,2330,2330,2330,0
20240627,110100,43780290,2330,2330,2330,2330,4
20240627,110000,43770970,2330,2330,2330,2330,0
20240627,105900,43770970,2330,2330,2330,2330,0
20240627,105800,43770970,2330,2330,2330,2330,0
20240627,105700,43770970,2330,2330,2330,2330,3
20240627,105600,43763980,2310,2310,2310,2310,0
20240627,105500,43763980,2310,2310,2310,2310,31
20240627,105400,43692370,2315,2315,2315,2315,0
20240627,105300,43692370,2315,2315,2315,2315,0
20240627,105200,43692370,2315,2315,2315,2315,0
20240627,105100,43692370,2315,2315,2315,2315,92
20240627,105000,43479390,2315,2315,2315,2315,1
20240627,104900,43477075,2315,2315,2315,2315,0
20240627,104800,43477075,2315,2315,2315,2315,0
20240627,104700,43477075,2315,2315,2315,2315,0
20240627,104600,43477075,2315,2315,2315,2315,20
20240627,104500,43430775,2315,2315,2315,2315,0
20240627,104400,43430775,2315,2315,2315,2315,4
20240627,104300,43421515,2305,2310,2310,2305,300
20240627,104200,42730005,2315,2315,2315,2315,1
20240627,104100,42727690,2305,2305,2305,2305,0
20240627,104000,42727690,2305,2305,2305,2305,0
20240627,103900,42727690,2305,2305,2305,2305,0
20240627,103800,42727690,2305,2305,2305,2305,0
20240627,103700,42727690,2305,2305,2305,2305,0
20240627,103600,42727690,2305,2305,2305,2305,0
20240627,103500,42727690,2305,2305,2305,2305,0
20240627,103400,42727690,2305,2305,2305,2305,10
20240627,103300,42704640,2305,2305,2305,2305,0
20240627,103200,42704640,2305,2315,2315,2305,42
20240627,103100,42607690,2310,2310,2310,2310,0
20240627,103000,42607690,2310,2310,2310,2310,67
20240627,102900,42452920,2310,2310,2310,2310,1
20240627,102800,42450610,2300,2305,2305,2300,500
20240627,102700,41300555,2305,2305,2305,2305,1252
20240627,102600,38414695,2305,2305,2305,2305,1
20240627,102500,38412390,2305,2305,2305,2305,7
20240627,102400,38396255,2305,2305,2305,2305,3801
20240627,102300,29634950,2310,2310,2310,2310,8
20240627,102200,29616470,2310,2310,2310,2310,22
20240627,102100,29565650,2310,2310,2310,2310,346
20240627,102000,28766390,2310,2310,2310,2310,0
20240627,101900,28766390,2310,2310,2310,2310,1006
20240627,101800,26442530,2310,2310,2310,2310,0
20240627,101700,26442530,2310,2310,2310,2310,0
20240627,101600,26442530,2310,2310,2310,2310,0
20240627,101500,26442530,2310,2310,2310,2310,0
20240627,101400,26442530,2310,2310,2310,2310,0
20240627,101300,26442530,2310,2310,2310,2310,0
20240627,101200,26442530,2310,2310,2310,2310,1520
20240627,101100,22931330,2310,2310,2310,2310,0
20240627,101000,22931330,2310,2310,2310,2310,0
20240627,100900,22931330,2310,2310,2310,2310,0
20240627,100800,22931330,2310,2310,2310,2310,0
20240627,100700,22931330,2310,2310,2310,2310,0
20240627,100600,22931330,2310,2315,2315,2310,560
20240627,100500,21636730,2340,2340,2340,2340,0
20240627,100400,21636730,2340,2340,2340,2340,0
20240627,100300,21636730,2340,2340,2340,2340,1
20240627,100200,21634390,2310,2310,2310,2310,0
20240627,100100,21634390,2310,2310,2310,2310,10
20240627,100000,21611290,2310,2320,2320,2310,1799
20240627,095900,17449605,2320,2325,2325,2320,100
20240627,095800,17217600,2340,2340,2340,2340,1
20240627,095700,17215260,2325,2325,2325,2325,100
20240627,095600,16982760,2325,2325,2325,2325,0
20240627,095500,16982760,2325,2325,2325,2325,250
20240627,095400,16401510,2325,2325,2325,2325,0
20240627,095300,16401510,2325,2325,2325,2325,0
20240627,095200,16401510,2325,2325,2325,2325,0
20240627,095100,16401510,2325,2325,2325,2325,0
20240627,095000,16401510,2325,2325,2325,2325,100
20240627,094900,16169010,2325,2325,2325,2325,0
20240627,094800,16169010,2325,2325,2325,2325,951
20240627,094700,13957935,2325,2325,2325,2325,150
20240627,094600,13609185,2325,2325,2325,2325,0
20240627,094500,13609185,2325,2325,2325,2325,0
20240627,094400,13609185,2325,2325,2325,2325,0
20240627,094300,13609185,2325,2325,2325,2325,0
20240627,094200,13609185,2325,2325,2325,2325,0
20240627,094100,13609185,2325,2325,2325,2325,4
20240627,094000,13599885,2325,2325,2325,2325,0
20240627,093900,13599885,2325,2325,2325,2325,0
20240627,093800,13599885,2325,2325,2325,2325,0
20240627,093700,13599885,2325,2350,2350,2325,58
20240627,093600,13465010,2320,2335,2335,2320,500
20240627,093500,12302245,2350,2350,2350,2350,0
20240627,093400,12302245,2350,2350,2350,2350,0
20240627,093300,12302245,2350,2345,2350,2345,100
20240627,093200,12067270,2350,2350,2350,2350,0
20240627,093100,12067270,2350,2350,2350,2350,0
20240627,093000,12067270,2350,2335,2350,2330,196
20240627,092900,11610015,2335,2355,2355,2335,9
20240627,092800,11588915,2355,2355,2355,2355,0
20240627,092700,11588915,2355,2355,2355,2355,10
20240627,092600,11565365,2355,2355,2355,2355,0
20240627,092500,11565365,2355,2355,2355,2355,0
20240627,092400,11565365,2355,2355,2355,2355,0
20240627,092300,11565365,2355,2355,2355,2355,0
20240627,092200,11565365,2355,2355,2355,2355,500
20240627,092100,10387865,2355,2355,2355,2355,0
20240627,092000,10387865,2355,2355,2355,2355,0
20240627,091900,10387865,2355,2355,2355,2355,0
20240627,091800,10387865,2355,2330,2355,2330,201
20240627,091700,9919510,2350,2350,2350,2350,0
20240627,091600,9919510,2350,2350,2350,2350,700
20240627,091500,8274510,2350,2350,2350,2350,0
20240627,091400,8274510,2350,2350,2350,2350,0
20240627,091300,8274510,2350,2350,2350,2350,0
20240627,091200,8274510,2350,2350,2350,2350,0
20240627,091100,8274510,2350,2350,2350,2350,0
20240627,091000,8274510,2350,2350,2350,2350,0
20240627,090900,8274510,2350,2350,2350,2350,300
20240627,090800,7569510,2350,2350,2350,2350,1
20240627,090700,7567160,2330,2330,2330,2330,0
20240627,090600,7567160,2330,2330,2330,2330,360
20240627,090500,6728360,2330,2330,2330,2330,213
20240627,090400,6232070,2355,2355,2355,2355,0
20240627,090300,6232070,2355,2355,2355,2355,100
20240627,090200,5996570,2355,2355,2355,2355,2
20240627,090100,5991860,2330,2330,2330,2330,482
20240627,090000,4868800,2330,2350,2350,2330,2072