stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,213300,203007065,2240,2240,2240,2240,1268
20240628,213200,203007065,2240,2240,2240,2240,0
20240628,213100,203007065,2240,2240,2240,2240,0
20240628,213000,203007065,2240,2240,2240,2240,0
20240628,212900,203007065,2240,2240,2240,2240,0
20240628,212800,203007065,2240,2240,2240,2240,0
20240628,212700,203007065,2240,2240,2240,2240,0
20240628,212600,203007065,2240,2240,2240,2240,0
20240628,212500,203007065,2240,2240,2240,2240,0
20240628,212400,203007065,2240,2240,2240,2240,0
20240628,212300,203007065,2240,2240,2240,2240,0
20240628,212200,203007065,2240,2240,2240,2240,0
20240628,212100,203007065,2240,2240,2240,2240,0
20240628,212000,203007065,2240,2240,2240,2240,0
20240628,211900,203007065,2240,2240,2240,2240,0
20240628,211800,203007065,2240,2240,2240,2240,0
20240628,211700,203007065,2240,2240,2240,2240,0
20240628,211600,203007065,2240,2240,2240,2240,0
20240628,211500,203007065,2240,2240,2240,2240,0
20240628,211400,203007065,2240,2240,2240,2240,0
20240628,211300,203007065,2240,2240,2240,2240,0
20240628,211200,203007065,2240,2240,2240,2240,0
20240628,211100,203007065,2240,2240,2240,2240,0
20240628,211000,203007065,2240,2240,2240,2240,0
20240628,210900,203007065,2240,2240,2240,2240,0
20240628,210800,203007065,2240,2240,2240,2240,0
20240628,210700,203007065,2240,2240,2240,2240,0
20240628,210600,203007065,2240,2240,2240,2240,0
20240628,210500,203007065,2240,2240,2240,2240,0
20240628,210400,203007065,2240,2240,2240,2240,0
20240628,210300,203007065,2240,2240,2240,2240,1268
20240628,210200,203007065,2240,2240,2240,2240,0
20240628,210100,203007065,2240,2240,2240,2240,0
20240628,210000,203007065,2240,2240,2240,2240,0
20240628,205900,203007065,2240,2240,2240,2240,0
20240628,205800,203007065,2240,2240,2240,2240,0
20240628,205700,203007065,2240,2240,2240,2240,0
20240628,205600,203007065,2240,2240,2240,2240,0
20240628,205500,203007065,2240,2240,2240,2240,0
20240628,205400,203007065,2240,2240,2240,2240,0
20240628,205300,203007065,2240,2240,2240,2240,0
20240628,205200,203007065,2240,2240,2240,2240,0
20240628,205100,203007065,2240,2240,2240,2240,0
20240628,205000,203007065,2240,2240,2240,2240,0
20240628,204900,203007065,2240,2240,2240,2240,0
20240628,204800,203007065,2240,2240,2240,2240,0
20240628,204700,203007065,2240,2240,2240,2240,0
20240628,204600,203007065,2240,2240,2240,2240,0
20240628,204500,203007065,2240,2240,2240,2240,0
20240628,204400,203007065,2240,2240,2240,2240,0
20240628,204300,203007065,2240,2240,2240,2240,0
20240628,204200,203007065,2240,2240,2240,2240,0
20240628,204100,203007065,2240,2240,2240,2240,0
20240628,204000,203007065,2240,2240,2240,2240,0
20240628,203900,203007065,2240,2240,2240,2240,0
20240628,203800,203007065,2240,2240,2240,2240,0
20240628,203700,203007065,2240,2240,2240,2240,0
20240628,203600,203007065,2240,2240,2240,2240,0
20240628,203500,203007065,2240,2240,2240,2240,0
20240628,203400,203007065,2240,2240,2240,2240,0
20240628,203300,203007065,2240,2240,2240,2240,1268
20240628,203200,203007065,2240,2240,2240,2240,0
20240628,203100,203007065,2240,2240,2240,2240,0
20240628,203000,203007065,2240,2240,2240,2240,0
20240628,202900,203007065,2240,2240,2240,2240,0
20240628,202800,203007065,2240,2240,2240,2240,0
20240628,202700,203007065,2240,2240,2240,2240,0
20240628,202600,203007065,2240,2240,2240,2240,0
20240628,202500,203007065,2240,2240,2240,2240,0
20240628,202400,203007065,2240,2240,2240,2240,0
20240628,202300,203007065,2240,2240,2240,2240,0
20240628,202200,203007065,2240,2240,2240,2240,0
20240628,202100,203007065,2240,2240,2240,2240,0
20240628,202000,203007065,2240,2240,2240,2240,0
20240628,201900,203007065,2240,2240,2240,2240,0
20240628,201800,203007065,2240,2240,2240,2240,0
20240628,201700,203007065,2240,2240,2240,2240,0
20240628,201600,203007065,2240,2240,2240,2240,0
20240628,201500,203007065,2240,2240,2240,2240,0
20240628,201400,203007065,2240,2240,2240,2240,0
20240628,201300,203007065,2240,2240,2240,2240,0
20240628,201200,203007065,2240,2240,2240,2240,0
20240628,201100,203007065,2240,2240,2240,2240,0
20240628,201000,203007065,2240,2240,2240,2240,0
20240628,200900,203007065,2240,2240,2240,2240,0
20240628,200800,203007065,2240,2240,2240,2240,0
20240628,200700,203007065,2240,2240,2240,2240,0
20240628,200600,203007065,2240,2240,2240,2240,0
20240628,200500,203007065,2240,2240,2240,2240,0
20240628,200400,203007065,2240,2240,2240,2240,0
20240628,200300,203007065,2240,2240,2240,2240,1268
20240628,200200,203007065,2240,2240,2240,2240,0
20240628,200100,203007065,2240,2240,2240,2240,0
20240628,200000,203007065,2240,2240,2240,2240,0
20240628,195900,203007065,2240,2240,2240,2240,0
20240628,195800,203007065,2240,2240,2240,2240,0
20240628,195700,203007065,2240,2240,2240,2240,0
20240628,195600,203007065,2240,2240,2240,2240,0
20240628,195500,203007065,2240,2240,2240,2240,0
20240628,195400,203007065,2240,2240,2240,2240,0
20240628,195300,203007065,2240,2240,2240,2240,0
20240628,195200,203007065,2240,2240,2240,2240,0
20240628,195100,203007065,2240,2240,2240,2240,0
20240628,195000,203007065,2240,2240,2240,2240,0
20240628,194900,203007065,2240,2240,2240,2240,0
20240628,194800,203007065,2240,2240,2240,2240,0
20240628,194700,203007065,2240,2240,2240,2240,0
20240628,194600,203007065,2240,2240,2240,2240,0
20240628,194500,203007065,2240,2240,2240,2240,0
20240628,194400,203007065,2240,2240,2240,2240,0
20240628,194300,203007065,2240,2240,2240,2240,0
20240628,194200,203007065,2240,2240,2240,2240,0
20240628,194100,203007065,2240,2240,2240,2240,0
20240628,194000,203007065,2240,2240,2240,2240,0
20240628,193900,203007065,2240,2240,2240,2240,0
20240628,193800,203007065,2240,2240,2240,2240,0
20240628,193700,203007065,2240,2240,2240,2240,0
20240628,193600,203007065,2240,2240,2240,2240,0
20240628,193500,203007065,2240,2240,2240,2240,0
20240628,193400,203007065,2240,2240,2240,2240,0
20240628,193300,203007065,2240,2240,2240,2240,1268
20240628,193200,203007065,2240,2240,2240,2240,0
20240628,193100,203007065,2240,2240,2240,2240,0
20240628,193000,203007065,2240,2240,2240,2240,0
20240628,192900,203007065,2240,2240,2240,2240,0
20240628,192800,203007065,2240,2240,2240,2240,0
20240628,192700,203007065,2240,2240,2240,2240,0
20240628,192600,203007065,2240,2240,2240,2240,0
20240628,192500,203007065,2240,2240,2240,2240,0
20240628,192400,203007065,2240,2240,2240,2240,0
20240628,192300,203007065,2240,2240,2240,2240,0
20240628,192200,203007065,2240,2240,2240,2240,0
20240628,192100,203007065,2240,2240,2240,2240,0
20240628,192000,203007065,2240,2240,2240,2240,0
20240628,191900,203007065,2240,2240,2240,2240,0
20240628,191800,203007065,2240,2240,2240,2240,0
20240628,191700,203007065,2240,2240,2240,2240,0
20240628,191600,203007065,2240,2240,2240,2240,0
20240628,191500,203007065,2240,2240,2240,2240,0
20240628,191400,203007065,2240,2240,2240,2240,0
20240628,191300,203007065,2240,2240,2240,2240,0
20240628,191200,203007065,2240,2240,2240,2240,0
20240628,191100,203007065,2240,2240,2240,2240,0
20240628,191000,203007065,2240,2240,2240,2240,0
20240628,190900,203007065,2240,2240,2240,2240,0
20240628,190800,203007065,2240,2240,2240,2240,0
20240628,190700,203007065,2240,2240,2240,2240,0
20240628,190600,203007065,2240,2240,2240,2240,0
20240628,190500,203007065,2240,2240,2240,2240,0
20240628,190400,203007065,2240,2240,2240,2240,0
20240628,190300,203007065,2240,2240,2240,2240,1268
20240628,190200,203007065,2240,2240,2240,2240,0
20240628,190100,203007065,2240,2240,2240,2240,0
20240628,190000,203007065,2240,2240,2240,2240,0
20240628,185900,203007065,2240,2240,2240,2240,0
20240628,185800,203007065,2240,2240,2240,2240,0
20240628,185700,203007065,2240,2240,2240,2240,0
20240628,185600,203007065,2240,2240,2240,2240,0
20240628,185500,203007065,2240,2240,2240,2240,0
20240628,185400,203007065,2240,2240,2240,2240,0
20240628,185300,203007065,2240,2240,2240,2240,0
20240628,185200,203007065,2240,2240,2240,2240,0
20240628,185100,203007065,2240,2240,2240,2240,0
20240628,185000,203007065,2240,2240,2240,2240,0
20240628,184900,203007065,2240,2240,2240,2240,0
20240628,184800,203007065,2240,2240,2240,2240,0
20240628,184700,203007065,2240,2240,2240,2240,0
20240628,184600,203007065,2240,2240,2240,2240,0
20240628,184500,203007065,2240,2240,2240,2240,0
20240628,184400,203007065,2240,2240,2240,2240,0
20240628,184300,203007065,2240,2240,2240,2240,0
20240628,184200,203007065,2240,2240,2240,2240,0
20240628,184100,203007065,2240,2240,2240,2240,0
20240628,184000,203007065,2240,2240,2240,2240,0
20240628,183900,203007065,2240,2240,2240,2240,0
20240628,183800,203007065,2240,2240,2240,2240,0
20240628,183700,203007065,2240,2240,2240,2240,0
20240628,183600,203007065,2240,2240,2240,2240,0
20240628,183500,203007065,2240,2240,2240,2240,0
20240628,183400,203007065,2240,2240,2240,2240,0
20240628,183300,203007065,2240,2240,2240,2240,1268
20240628,183200,203007065,2240,2240,2240,2240,0
20240628,183100,203007065,2240,2240,2240,2240,0
20240628,183000,203007065,2240,2240,2240,2240,0
20240628,182900,203007065,2240,2240,2240,2240,0
20240628,182800,203007065,2240,2240,2240,2240,0
20240628,182700,203007065,2240,2240,2240,2240,0
20240628,182600,203007065,2240,2240,2240,2240,0
20240628,182500,203007065,2240,2240,2240,2240,0
20240628,182400,203007065,2240,2240,2240,2240,0
20240628,182300,203007065,2240,2240,2240,2240,0
20240628,182200,203007065,2240,2240,2240,2240,0
20240628,182100,203007065,2240,2240,2240,2240,0
20240628,182000,203007065,2240,2240,2240,2240,0
20240628,181900,203007065,2240,2240,2240,2240,0
20240628,181800,203007065,2240,2240,2240,2240,0
20240628,181700,203007065,2240,2240,2240,2240,0
20240628,181600,203007065,2240,2240,2240,2240,0
20240628,181500,203007065,2240,2240,2240,2240,0
20240628,181400,203007065,2240,2240,2240,2240,0
20240628,181300,203007065,2240,2240,2240,2240,0
20240628,181200,203007065,2240,2240,2240,2240,0
20240628,181100,203007065,2240,2240,2240,2240,0
20240628,181000,203007065,2240,2240,2240,2240,0
20240628,180900,203007065,2240,2240,2240,2240,0
20240628,180800,203007065,2240,2240,2240,2240,0
20240628,180700,203007065,2240,2240,2240,2240,0
20240628,180600,203007065,2240,2240,2240,2240,0
20240628,180500,203007065,2240,2240,2240,2240,0
20240628,180400,203007065,2240,2240,2240,2240,0
20240628,180300,203007065,2240,2240,2240,2240,1268
20240628,180200,203007065,2240,2240,2240,2240,0
20240628,180100,203007065,2240,2240,2240,2240,0
20240628,180000,203007065,2240,2240,2240,2240,0
20240628,175900,203007065,2240,2240,2240,2240,0
20240628,175800,203007065,2240,2240,2240,2240,0
20240628,175700,203007065,2240,2240,2240,2240,0
20240628,175600,203007065,2240,2240,2240,2240,0
20240628,175500,203007065,2240,2240,2240,2240,0
20240628,175400,203007065,2240,2240,2240,2240,0
20240628,175300,203007065,2240,2240,2240,2240,0
20240628,175200,203007065,2240,2240,2240,2240,0
20240628,175100,203007065,2240,2240,2240,2240,0
20240628,175000,203007065,2240,2240,2240,2240,0
20240628,174900,203007065,2240,2240,2240,2240,0
20240628,174800,203007065,2240,2240,2240,2240,0
20240628,174700,203007065,2240,2240,2240,2240,0
20240628,174600,203007065,2240,2240,2240,2240,0
20240628,174500,203007065,2240,2240,2240,2240,0
20240628,174400,203007065,2240,2240,2240,2240,0
20240628,174300,203007065,2240,2240,2240,2240,0
20240628,174200,203007065,2240,2240,2240,2240,0
20240628,174100,203007065,2240,2240,2240,2240,0
20240628,174000,203007065,2240,2240,2240,2240,0
20240628,173900,203007065,2240,2240,2240,2240,0
20240628,173800,203007065,2240,2240,2240,2240,0
20240628,173700,203007065,2240,2240,2240,2240,0
20240628,173600,203007065,2240,2240,2240,2240,0
20240628,173500,203007065,2240,2240,2240,2240,0
20240628,173400,203007065,2240,2240,2240,2240,0
20240628,173300,203007065,2240,2240,2240,2240,1268
20240628,173200,203007065,2240,2240,2240,2240,0
20240628,173100,203007065,2240,2240,2240,2240,0
20240628,173000,203007065,2240,2240,2240,2240,0
20240628,172900,203007065,2240,2240,2240,2240,0
20240628,172800,203007065,2240,2240,2240,2240,0
20240628,172700,203007065,2240,2240,2240,2240,0
20240628,172600,203007065,2240,2240,2240,2240,0
20240628,172500,203007065,2240,2240,2240,2240,0
20240628,172400,203007065,2240,2240,2240,2240,0
20240628,172300,203007065,2240,2240,2240,2240,0
20240628,172200,203007065,2240,2240,2240,2240,0
20240628,172100,203007065,2240,2240,2240,2240,0
20240628,172000,203007065,2240,2240,2240,2240,0
20240628,171900,203007065,2240,2240,2240,2240,0
20240628,171800,203007065,2240,2240,2240,2240,0
20240628,171700,203007065,2240,2240,2240,2240,0
20240628,171600,203007065,2240,2240,2240,2240,0
20240628,171500,203007065,2240,2240,2240,2240,0
20240628,171400,203007065,2240,2240,2240,2240,0
20240628,171300,203007065,2240,2240,2240,2240,0
20240628,171200,203007065,2240,2240,2240,2240,0
20240628,171100,203007065,2240,2240,2240,2240,0
20240628,171000,203007065,2240,2240,2240,2240,0
20240628,170900,203007065,2240,2240,2240,2240,0
20240628,170800,203007065,2240,2240,2240,2240,0
20240628,170700,203007065,2240,2240,2240,2240,0
20240628,170600,203007065,2240,2240,2240,2240,0
20240628,170500,203007065,2240,2240,2240,2240,0
20240628,170400,203007065,2240,2240,2240,2240,0
20240628,170300,203007065,2240,2240,2240,2240,1268
20240628,170200,203007065,2240,2240,2240,2240,0
20240628,170100,203007065,2240,2240,2240,2240,0
20240628,170000,203007065,2240,2240,2240,2240,0
20240628,165900,203007065,2240,2240,2240,2240,0
20240628,165800,203007065,2240,2240,2240,2240,0
20240628,165700,203007065,2240,2240,2240,2240,0
20240628,165600,203007065,2240,2240,2240,2240,0
20240628,165500,203007065,2240,2240,2240,2240,0
20240628,165400,203007065,2240,2240,2240,2240,0
20240628,165300,203007065,2240,2240,2240,2240,0
20240628,165200,203007065,2240,2240,2240,2240,0
20240628,165100,203007065,2240,2240,2240,2240,0
20240628,165000,203007065,2240,2240,2240,2240,0
20240628,164900,203007065,2240,2240,2240,2240,0
20240628,164800,203007065,2240,2240,2240,2240,0
20240628,164700,203007065,2240,2240,2240,2240,0
20240628,164600,203007065,2240,2240,2240,2240,0
20240628,164500,203007065,2240,2240,2240,2240,0
20240628,164400,203007065,2240,2240,2240,2240,0
20240628,164300,203007065,2240,2240,2240,2240,0
20240628,164200,203007065,2240,2240,2240,2240,0
20240628,164100,203007065,2240,2240,2240,2240,0
20240628,164000,203007065,2240,2240,2240,2240,0
20240628,163900,203007065,2240,2240,2240,2240,0
20240628,163800,203007065,2240,2240,2240,2240,0
20240628,163700,203007065,2240,2240,2240,2240,0
20240628,163600,203007065,2240,2240,2240,2240,0
20240628,163500,203007065,2240,2240,2240,2240,0
20240628,163400,203007065,2240,2240,2240,2240,0
20240628,163300,203007065,2240,2240,2240,2240,1268
20240628,163200,203007065,2240,2240,2240,2240,0
20240628,163100,203007065,2240,2240,2240,2240,0
20240628,163000,203007065,2240,2240,2240,2240,0
20240628,162900,203007065,2240,2240,2240,2240,0
20240628,162800,203007065,2240,2240,2240,2240,0
20240628,162700,203007065,2240,2240,2240,2240,0
20240628,162600,203007065,2240,2240,2240,2240,0
20240628,162500,203007065,2240,2240,2240,2240,0
20240628,162400,203007065,2240,2240,2240,2240,0
20240628,162300,203007065,2240,2240,2240,2240,0
20240628,162200,203007065,2240,2240,2240,2240,0
20240628,162100,203007065,2240,2240,2240,2240,0
20240628,162000,203007065,2240,2240,2240,2240,0
20240628,161900,203007065,2240,2240,2240,2240,0
20240628,161800,203007065,2240,2240,2240,2240,0
20240628,161700,203007065,2240,2240,2240,2240,0
20240628,161600,203007065,2240,2240,2240,2240,0
20240628,161500,203007065,2240,2240,2240,2240,0
20240628,161400,203007065,2240,2240,2240,2240,0
20240628,161300,203007065,2240,2240,2240,2240,0
20240628,161200,203007065,2240,2240,2240,2240,0
20240628,161100,203007065,2240,2240,2240,2240,0
20240628,161000,203007065,2240,2240,2240,2240,0
20240628,160900,203007065,2240,2240,2240,2240,0
20240628,160800,203007065,2240,2240,2240,2240,0
20240628,160700,203007065,2240,2240,2240,2240,0
20240628,160600,203007065,2240,2240,2240,2240,0
20240628,160500,203007065,2240,2240,2240,2240,0
20240628,160400,203007065,2240,2240,2240,2240,0
20240628,160300,203007065,2240,2240,2240,2240,1268
20240628,160200,203007065,2240,2240,2240,2240,0
20240628,160100,203007065,2240,2240,2240,2240,0
20240628,160000,203007065,2240,2240,2240,2240,0
20240628,155900,203007065,2240,2240,2240,2240,0
20240628,155800,203007065,2240,2240,2240,2240,0
20240628,155700,203007065,2240,2240,2240,2240,0
20240628,155600,203007065,2240,2240,2240,2240,0
20240628,155500,203007065,2240,2240,2240,2240,0
20240628,155400,203007065,2240,2240,2240,2240,0
20240628,155300,203007065,2240,2240,2240,2240,0
20240628,155200,203007065,2240,2240,2240,2240,0
20240628,155100,203007065,2240,2240,2240,2240,0
20240628,155000,203007065,2240,2240,2240,2240,0
20240628,154900,203007065,2240,2240,2240,2240,0
20240628,154800,203007065,2240,2240,2240,2240,0
20240628,154700,203007065,2240,2240,2240,2240,0
20240628,154600,203007065,2240,2240,2240,2240,0
20240628,154500,203007065,2240,2240,2240,2240,0
20240628,154400,203007065,2240,2240,2240,2240,0
20240628,154300,203007065,2240,2240,2240,2240,0
20240628,154200,203007065,2240,2240,2240,2240,0
20240628,154100,203007065,2240,2240,2240,2240,0
20240628,154000,203007065,2240,2240,2240,2240,0
20240628,153900,203007065,2240,2240,2240,2240,0
20240628,153800,203007065,2240,2240,2240,2240,0
20240628,153700,203007065,2240,2240,2240,2240,0
20240628,153600,203007065,2240,2240,2240,2240,0
20240628,153500,203007065,2240,2240,2240,2240,0
20240628,153400,203007065,2240,2240,2240,2240,0
20240628,153300,203007065,2240,2240,2240,2240,1268
20240628,153200,203007065,2240,2240,2240,2240,0
20240628,153100,203007065,2240,2240,2240,2240,0
20240628,153000,203007065,2240,2240,2240,2240,1268
20240628,152900,200166745,2240,2240,2240,2240,0
20240628,152800,200166745,2240,2240,2240,2240,0
20240628,152700,200166745,2240,2240,2240,2240,0
20240628,152600,200166745,2240,2240,2240,2240,0
20240628,152500,200166745,2240,2240,2240,2240,0
20240628,152400,200166745,2240,2240,2240,2240,0
20240628,152300,200166745,2240,2240,2240,2240,0
20240628,152200,200166745,2240,2240,2240,2240,0
20240628,152100,200166745,2240,2240,2240,2240,0
20240628,152000,200166745,2240,2240,2240,2240,0
20240628,151900,200166745,2240,2240,2240,2240,12
20240628,151800,200139865,2235,2235,2235,2235,110
20240628,151700,199894015,2235,2240,2240,2235,2540
20240628,151600,194214415,2245,2245,2245,2245,560
20240628,151500,192957215,2250,2250,2250,2250,0
20240628,151400,192957215,2250,2250,2250,2250,806
20240628,151300,191143715,2250,2245,2250,2245,2100
20240628,151200,186428715,2245,2245,2245,2245,1
20240628,151100,186426470,2240,2240,2240,2240,1008
20240628,151000,184168550,2235,2235,2235,2235,473
20240628,150900,183111395,2240,2235,2240,2235,29
20240628,150800,183046440,2235,2235,2235,2235,444
20240628,150700,182054100,2240,2245,2245,2240,477
20240628,150600,180985615,2240,2250,2250,2240,1200
20240628,150500,178294505,2240,2255,2255,2240,8897
20240628,150400,158313740,2255,2255,2255,2255,611
20240628,150300,156935935,2255,2255,2255,2250,1315
20240628,150200,153973925,2255,2255,2255,2255,2909
20240628,150100,147414130,2255,2260,2260,2255,1000
20240628,150000,145155565,2265,2265,2265,2265,2052
20240628,145900,140507785,2265,2265,2265,2265,2956
20240628,145800,133812445,2270,2270,2270,2270,681
20240628,145700,132266575,2270,2270,2270,2270,11
20240628,145600,132241605,2270,2270,2270,2270,1220
20240628,145500,129472205,2270,2270,2270,2270,0
20240628,145400,129472205,2270,2270,2270,2270,69
20240628,145300,129315575,2275,2275,2275,2275,0
20240628,145200,129315575,2275,2275,2275,2275,1
20240628,145100,129313300,2275,2275,2275,2275,0
20240628,145000,129313300,2275,2275,2275,2275,0
20240628,144900,129313300,2275,2275,2275,2275,0
20240628,144800,129313300,2275,2275,2275,2275,0
20240628,144700,129313300,2275,2275,2275,2275,400
20240628,144600,128403300,2275,2275,2275,2275,0
20240628,144500,128403300,2275,2275,2275,2275,0
20240628,144400,128403300,2275,2275,2275,2275,0
20240628,144300,128403300,2275,2275,2275,2275,0
20240628,144200,128403300,2275,2275,2275,2275,1
20240628,144100,128401025,2275,2275,2275,2275,50
20240628,144000,128287275,2275,2270,2275,2270,651
20240628,143900,126809500,2270,2270,2270,2270,0
20240628,143800,126809500,2270,2270,2270,2270,0
20240628,143700,126809500,2270,2270,2270,2270,0
20240628,143600,126809500,2270,2270,2270,2270,2
20240628,143500,126804960,2270,2265,2270,2265,327
20240628,143400,126064205,2270,2270,2270,2270,2644
20240628,143300,120062325,2275,2275,2275,2275,0
20240628,143200,120062325,2275,2275,2275,2275,607
20240628,143100,118681400,2275,2275,2275,2275,26
20240628,143000,118622250,2275,2275,2275,2275,0
20240628,142900,118622250,2275,2275,2275,2275,5
20240628,142800,118610875,2270,2270,2270,2270,0
20240628,142700,118610875,2270,2270,2270,2270,0
20240628,142600,118610875,2270,2270,2270,2270,0
20240628,142500,118610875,2270,2270,2270,2270,0
20240628,142400,118610875,2270,2270,2270,2270,0
20240628,142300,118610875,2270,2270,2270,2270,0
20240628,142200,118610875,2270,2270,2270,2270,0
20240628,142100,118610875,2270,2270,2270,2270,0
20240628,142000,118610875,2270,2270,2270,2270,0
20240628,141900,118610875,2270,2270,2270,2270,0
20240628,141800,118610875,2270,2270,2270,2270,0
20240628,141700,118610875,2270,2280,2280,2270,499
20240628,141600,117476445,2290,2290,2290,2290,0
20240628,141500,117476445,2290,2290,2290,2290,0
20240628,141400,117476445,2290,2290,2290,2290,0
20240628,141300,117476445,2290,2290,2290,2290,0
20240628,141200,117476445,2290,2290,2290,2290,438
20240628,141100,116473425,2290,2290,2290,2290,0
20240628,141000,116473425,2290,2290,2290,2290,0
20240628,140900,116473425,2290,2290,2290,2290,0
20240628,140800,116473425,2290,2290,2290,2290,86
20240628,140700,116276485,2290,2290,2290,2290,0
20240628,140600,116276485,2290,2290,2290,2290,0
20240628,140500,116276485,2290,2290,2290,2290,0
20240628,140400,116276485,2290,2290,2290,2290,0
20240628,140300,116276485,2290,2290,2290,2290,0
20240628,140200,116276485,2290,2290,2290,2290,0
20240628,140100,116276485,2290,2290,2290,2290,0
20240628,140000,116276485,2290,2290,2290,2290,1
20240628,135900,116274195,2270,2270,2270,2270,766
20240628,135800,114535375,2275,2275,2275,2275,142
20240628,135700,114212325,2275,2280,2280,2275,3448
20240628,135600,106357620,2290,2290,2290,2290,100
20240628,135500,106128620,2290,2290,2290,2290,0
20240628,135400,106128620,2290,2285,2290,2285,535
20240628,135300,104906140,2285,2285,2285,2285,0
20240628,135200,104906140,2285,2290,2290,2285,500
20240628,135100,103763615,2300,2300,2300,2300,10
20240628,135000,103740615,2300,2300,2300,2300,93
20240628,134900,103526715,2300,2300,2300,2300,25
20240628,134800,103469215,2300,2300,2300,2300,100
20240628,134700,103239215,2300,2295,2300,2295,200
20240628,134600,102779555,2300,2300,2300,2300,0
20240628,134500,102779555,2300,2295,2300,2295,600
20240628,134400,101402505,2290,2290,2290,2290,5
20240628,134300,101391055,2295,2295,2295,2295,0
20240628,134200,101391055,2295,2295,2295,2295,0
20240628,134100,101391055,2295,2295,2295,2295,0
20240628,134000,101391055,2295,2295,2295,2295,0
20240628,133900,101391055,2295,2295,2295,2295,0
20240628,133800,101391055,2295,2295,2295,2295,0
20240628,133700,101391055,2295,2295,2295,2295,0
20240628,133600,101391055,2295,2295,2295,2295,0
20240628,133500,101391055,2295,2295,2295,2295,0
20240628,133400,101391055,2295,2295,2295,2295,0
20240628,133300,101391055,2295,2295,2295,2295,0
20240628,133200,101391055,2295,2295,2295,2295,0
20240628,133100,101391055,2295,2295,2295,2295,0
20240628,133000,101391055,2295,2295,2295,2295,0
20240628,132900,101391055,2295,2295,2295,2295,0
20240628,132800,101391055,2295,2295,2295,2295,0
20240628,132700,101391055,2295,2290,2295,2290,33
20240628,132600,101315325,2290,2290,2290,2290,3
20240628,132500,101308455,2290,2290,2290,2290,1
20240628,132400,101306165,2295,2295,2295,2295,0
20240628,132300,101306165,2295,2295,2295,2295,0
20240628,132200,101306165,2295,2290,2295,2290,2262
20240628,132100,96126180,2290,2285,2290,2285,1354
20240628,132000,93032285,2290,2290,2290,2290,465
20240628,131900,91967435,2285,2285,2285,2285,1
20240628,131800,91965150,2290,2290,2290,2290,0
20240628,131700,91965150,2290,2290,2290,2290,1
20240628,131600,91962860,2285,2285,2285,2285,1000
20240628,131500,89677860,2285,2285,2285,2285,0
20240628,131400,89677860,2285,2285,2285,2285,0
20240628,131300,89677860,2285,2285,2285,2285,1
20240628,131200,89675575,2285,2285,2285,2285,0
20240628,131100,89675575,2285,2285,2285,2285,300
20240628,131000,88990075,2290,2290,2290,2290,0
20240628,130900,88990075,2290,2290,2290,2290,200
20240628,130800,88532075,2290,2290,2290,2290,0
20240628,130700,88532075,2290,2290,2290,2290,0
20240628,130600,88532075,2290,2290,2290,2290,219
20240628,130500,88030565,2285,2285,2285,2285,0
20240628,130400,88030565,2285,2285,2285,2285,0
20240628,130300,88030565,2285,2285,2285,2285,0
20240628,130200,88030565,2285,2285,2285,2285,0
20240628,130100,88030565,2285,2285,2285,2285,0
20240628,130000,88030565,2285,2285,2285,2285,0
20240628,125900,88030565,2285,2285,2285,2285,0
20240628,125800,88030565,2285,2285,2285,2285,2
20240628,125700,88025995,2285,2285,2285,2285,0
20240628,125600,88025995,2285,2285,2285,2285,1
20240628,125500,88023710,2285,2285,2285,2285,1
20240628,125400,88021425,2290,2290,2290,2290,873
20240628,125300,86022255,2290,2290,2290,2290,0
20240628,125200,86022255,2290,2290,2290,2290,0
20240628,125100,86022255,2290,2290,2290,2290,100
20240628,125000,85793255,2290,2290,2290,2290,0
20240628,124900,85793255,2290,2290,2290,2290,0
20240628,124800,85793255,2290,2290,2290,2290,0
20240628,124700,85793255,2290,2290,2290,2290,0
20240628,124600,85793255,2290,2290,2290,2290,0
20240628,124500,85793255,2290,2290,2290,2290,0
20240628,124400,85793255,2290,2290,2290,2290,0
20240628,124300,85793255,2290,2290,2290,2290,0
20240628,124200,85793255,2290,2290,2290,2290,0
20240628,124100,85793255,2290,2290,2290,2290,0
20240628,124000,85793255,2290,2290,2290,2290,0
20240628,123900,85793255,2290,2290,2290,2290,0
20240628,123800,85793255,2290,2290,2290,2290,0
20240628,123700,85793255,2290,2290,2290,2290,0
20240628,123600,85793255,2290,2290,2290,2290,0
20240628,123500,85793255,2290,2290,2290,2290,0
20240628,123400,85793255,2290,2290,2290,2290,0
20240628,123300,85793255,2290,2290,2290,2290,25
20240628,123200,85736005,2290,2290,2290,2290,1
20240628,123100,85733715,2285,2285,2285,2285,0
20240628,123000,85733715,2285,2285,2285,2285,0
20240628,122900,85733715,2285,2285,2285,2285,0
20240628,122800,85733715,2285,2285,2285,2285,0
20240628,122700,85733715,2285,2285,2285,2285,0
20240628,122600,85733715,2285,2285,2285,2285,0
20240628,122500,85733715,2285,2285,2285,2285,0
20240628,122400,85733715,2285,2285,2285,2285,7
20240628,122300,85717720,2290,2290,2290,2290,0
20240628,122200,85717720,2290,2290,2290,2290,0
20240628,122100,85717720,2290,2290,2290,2290,1
20240628,122000,85715430,2290,2290,2290,2290,0
20240628,121900,85715430,2290,2290,2290,2290,0
20240628,121800,85715430,2290,2290,2290,2290,1
20240628,121700,85713140,2285,2285,2285,2285,0
20240628,121600,85713140,2285,2285,2285,2285,0
20240628,121500,85713140,2285,2290,2290,2285,1345
20240628,121400,82639705,2290,2290,2290,2290,0
20240628,121300,82639705,2290,2290,2290,2290,0
20240628,121200,82639705,2290,2290,2290,2290,1
20240628,121100,82637415,2295,2295,2295,2295,0
20240628,121000,82637415,2295,2295,2295,2295,0
20240628,120900,82637415,2295,2295,2295,2295,0
20240628,120800,82637415,2295,2295,2295,2295,0
20240628,120700,82637415,2295,2295,2295,2295,11
20240628,120600,82612170,2290,2290,2290,2290,0
20240628,120500,82612170,2290,2290,2290,2290,1
20240628,120400,82609880,2290,2290,2290,2290,0
20240628,120300,82609880,2290,2290,2290,2290,0
20240628,120200,82609880,2290,2290,2290,2290,0
20240628,120100,82609880,2290,2290,2290,2290,0
20240628,120000,82609880,2290,2290,2290,2290,0
20240628,115900,82609880,2290,2290,2290,2290,2
20240628,115800,82605300,2285,2285,2285,2285,0
20240628,115700,82605300,2285,2285,2285,2285,0
20240628,115600,82605300,2285,2285,2285,2285,0
20240628,115500,82605300,2285,2285,2285,2285,0
20240628,115400,82605300,2285,2285,2285,2285,0
20240628,115300,82605300,2285,2285,2285,2285,100
20240628,115200,82376800,2285,2290,2290,2285,110
20240628,115100,82124960,2295,2295,2295,2295,0
20240628,115000,82124960,2295,2290,2295,2290,52
20240628,114900,82005630,2290,2290,2290,2290,5
20240628,114800,81994180,2290,2290,2290,2290,0
20240628,114700,81994180,2290,2290,2290,2290,0
20240628,114600,81994180,2290,2290,2290,2290,0
20240628,114500,81994180,2290,2290,2290,2290,0
20240628,114400,81994180,2290,2290,2290,2290,3
20240628,114300,81987310,2290,2290,2290,2290,0
20240628,114200,81987310,2290,2290,2290,2290,0
20240628,114100,81987310,2290,2290,2290,2290,0
20240628,114000,81987310,2290,2290,2290,2290,0
20240628,113900,81987310,2290,2290,2290,2290,0
20240628,113800,81987310,2290,2290,2290,2290,100
20240628,113700,81758310,2290,2290,2290,2290,0
20240628,113600,81758310,2290,2290,2290,2290,0
20240628,113500,81758310,2290,2290,2290,2290,0
20240628,113400,81758310,2290,2290,2290,2290,0
20240628,113300,81758310,2290,2290,2290,2290,0
20240628,113200,81758310,2290,2290,2290,2290,0
20240628,113100,81758310,2290,2290,2290,2290,0
20240628,113000,81758310,2290,2290,2290,2290,0
20240628,112900,81758310,2290,2290,2290,2290,0
20240628,112800,81758310,2290,2290,2290,2290,0
20240628,112700,81758310,2290,2290,2290,2290,0
20240628,112600,81758310,2290,2290,2290,2290,0
20240628,112500,81758310,2290,2290,2290,2290,0
20240628,112400,81758310,2290,2290,2290,2290,0
20240628,112300,81758310,2290,2290,2290,2290,1
20240628,112200,81756020,2290,2290,2290,2290,0
20240628,112100,81756020,2290,2290,2290,2290,0
20240628,112000,81756020,2290,2290,2290,2290,0
20240628,111900,81756020,2290,2290,2290,2290,0
20240628,111800,81756020,2290,2290,2290,2290,0
20240628,111700,81756020,2290,2290,2290,2290,0
20240628,111600,81756020,2290,2290,2290,2290,0
20240628,111500,81756020,2290,2290,2290,2290,0
20240628,111400,81756020,2290,2290,2290,2290,0
20240628,111300,81756020,2290,2290,2290,2290,0
20240628,111200,81756020,2290,2290,2290,2290,0
20240628,111100,81756020,2290,2290,2290,2290,1
20240628,111000,81753730,2275,2275,2275,2275,0
20240628,110900,81753730,2275,2275,2275,2275,0
20240628,110800,81753730,2275,2275,2275,2275,0
20240628,110700,81753730,2275,2275,2275,2275,0
20240628,110600,81753730,2275,2275,2275,2275,0
20240628,110500,81753730,2275,2275,2275,2275,0
20240628,110400,81753730,2275,2275,2275,2275,0
20240628,110300,81753730,2275,2275,2275,2275,10
20240628,110200,81730980,2295,2295,2295,2295,0
20240628,110100,81730980,2295,2295,2295,2295,0
20240628,110000,81730980,2295,2295,2295,2295,0
20240628,105900,81730980,2295,2295,2295,2295,0
20240628,105800,81730980,2295,2295,2295,2295,5
20240628,105700,81719505,2295,2295,2295,2295,0
20240628,105600,81719505,2295,2295,2295,2295,0
20240628,105500,81719505,2295,2295,2295,2295,0
20240628,105400,81719505,2295,2295,2295,2295,0
20240628,105300,81719505,2295,2295,2295,2295,0
20240628,105200,81719505,2295,2295,2295,2295,0
20240628,105100,81719505,2295,2295,2295,2295,0
20240628,105000,81719505,2295,2295,2295,2295,0
20240628,104900,81719505,2295,2295,2295,2295,0
20240628,104800,81719505,2295,2295,2295,2295,1
20240628,104700,81717210,2270,2270,2270,2270,0
20240628,104600,81717210,2270,2280,2280,2270,1213
20240628,104500,78956855,2280,2280,2280,2280,0
20240628,104400,78956855,2280,2280,2280,2280,0
20240628,104300,78956855,2280,2285,2285,2280,8
20240628,104200,78938610,2290,2290,2290,2290,0
20240628,104100,78938610,2290,2290,2290,2290,0
20240628,104000,78938610,2290,2290,2290,2290,0
20240628,103900,78938610,2290,2290,2290,2290,0
20240628,103800,78938610,2290,2290,2290,2290,0
20240628,103700,78938610,2290,2290,2290,2290,0
20240628,103600,78938610,2290,2290,2290,2290,80
20240628,103500,78755410,2275,2275,2275,2275,0
20240628,103400,78755410,2275,2275,2275,2275,0
20240628,103300,78755410,2275,2275,2275,2275,0
20240628,103200,78755410,2275,2275,2275,2275,0
20240628,103100,78755410,2275,2275,2275,2275,0
20240628,103000,78755410,2275,2275,2275,2275,0
20240628,102900,78755410,2275,2285,2285,2275,3741
20240628,102800,70227495,2285,2285,2285,2285,0
20240628,102700,70227495,2285,2285,2285,2285,0
20240628,102600,70227495,2285,2285,2285,2285,0
20240628,102500,70227495,2285,2285,2285,2285,0
20240628,102400,70227495,2285,2285,2285,2285,0
20240628,102300,70227495,2285,2285,2285,2285,0
20240628,102200,70227495,2285,2285,2285,2285,0
20240628,102100,70227495,2285,2285,2285,2285,620
20240628,102000,68810795,2285,2285,2285,2285,0
20240628,101900,68810795,2285,2285,2285,2285,0
20240628,101800,68810795,2285,2285,2285,2285,0
20240628,101700,68810795,2285,2285,2285,2285,60
20240628,101600,68673695,2280,2280,2280,2280,8
20240628,101500,68655455,2275,2300,2300,2275,94
20240628,101400,68441260,2300,2300,2300,2300,0
20240628,101300,68441260,2300,2300,2300,2300,1
20240628,101200,68438960,2275,2285,2285,2275,2397
20240628,101100,62974485,2310,2310,2310,2310,0
20240628,101000,62974485,2310,2310,2310,2310,0
20240628,100900,62974485,2310,2310,2310,2310,0
20240628,100800,62974485,2310,2310,2310,2310,0
20240628,100700,62974485,2310,2310,2310,2310,0
20240628,100600,62974485,2310,2310,2310,2310,0
20240628,100500,62974485,2310,2310,2310,2310,0
20240628,100400,62974485,2310,2310,2310,2310,0
20240628,100300,62974485,2310,2310,2310,2310,1
20240628,100200,62972175,2315,2315,2315,2315,0
20240628,100100,62972175,2315,2315,2315,2315,0
20240628,100000,62972175,2315,2315,2315,2315,0
20240628,095900,62972175,2315,2315,2315,2315,4
20240628,095800,62962915,2315,2315,2315,2315,0
20240628,095700,62962915,2315,2315,2315,2315,0
20240628,095600,62962915,2315,2315,2315,2315,1
20240628,095500,62960600,2285,2285,2285,2285,60
20240628,095400,62823500,2285,2285,2285,2285,0
20240628,095300,62823500,2285,2285,2285,2285,405
20240628,095200,61898075,2285,2285,2285,2285,0
20240628,095100,61898075,2285,2285,2285,2285,0
20240628,095000,61898075,2285,2285,2285,2285,0
20240628,094900,61898075,2285,2285,2285,2285,38
20240628,094800,61811245,2285,2285,2285,2285,0
20240628,094700,61811245,2285,2285,2285,2285,0
20240628,094600,61811245,2285,2285,2285,2285,0
20240628,094500,61811245,2285,2285,2285,2285,0
20240628,094400,61811245,2285,2285,2285,2280,5742
20240628,094300,48690860,2285,2290,2290,2285,169
20240628,094200,48303900,2295,2295,2295,2295,0
20240628,094100,48303900,2295,2295,2295,2295,0
20240628,094000,48303900,2295,2295,2295,2295,770
20240628,093900,46536750,2295,2295,2295,2295,0
20240628,093800,46536750,2295,2300,2300,2295,3108
20240628,093700,39403350,2300,2300,2300,2300,100
20240628,093600,39173350,2295,2295,2295,2295,0
20240628,093500,39173350,2295,2300,2300,2295,100
20240628,093400,38943365,2300,2310,2310,2300,25
20240628,093300,38885795,2315,2315,2315,2315,0
20240628,093200,38885795,2315,2315,2315,2315,0
20240628,093100,38885795,2315,2325,2325,2315,101
20240628,093000,38650980,2325,2325,2325,2325,0
20240628,092900,38650980,2325,2325,2325,2325,1
20240628,092800,38648655,2325,2325,2325,2325,0
20240628,092700,38648655,2325,2320,2325,2320,11
20240628,092600,38623130,2325,2320,2325,2320,10
20240628,092500,38599925,2320,2320,2320,2320,992
20240628,092400,36298485,2315,2310,2315,2310,452
20240628,092300,35252835,2310,2310,2310,2310,20
20240628,092200,35206635,2310,2310,2310,2310,0
20240628,092100,35206635,2310,2310,2310,2310,0
20240628,092000,35206635,2310,2310,2310,2310,0
20240628,091900,35206635,2310,2310,2310,2310,1
20240628,091800,35204325,2310,2310,2310,2310,0
20240628,091700,35204325,2310,2310,2310,2310,0
20240628,091600,35204325,2310,2310,2310,2310,0
20240628,091500,35204325,2310,2310,2310,2310,0
20240628,091400,35204325,2310,2310,2310,2310,0
20240628,091300,35204325,2310,2310,2310,2310,0
20240628,091200,35204325,2310,2310,2315,2290,2096
20240628,091100,30384150,2310,2290,2310,2290,101
20240628,091000,30150860,2315,2310,2315,2310,2
20240628,090900,30146235,2290,2305,2315,2290,5576
20240628,090800,17334120,2310,2310,2310,2310,2
20240628,090700,17329500,2285,2285,2285,2285,3
20240628,090600,17322645,2310,2310,2310,2310,1
20240628,090500,17320335,2280,2315,2315,2280,3820
20240628,090400,8550475,2285,2300,2300,2285,400
20240628,090300,7633205,2315,2315,2315,2315,0
20240628,090200,7633205,2315,2310,2315,2310,12
20240628,090100,7605475,2315,2315,2320,2310,385
20240628,090000,6714240,2295,2280,2295,2280,2944