stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,212500,176843285,2510,2510,2510,2510,1709
20240607,212400,176843285,2510,2510,2510,2510,0
20240607,212300,176843285,2510,2510,2510,2510,0
20240607,212200,176843285,2510,2510,2510,2510,0
20240607,212100,176843285,2510,2510,2510,2510,0
20240607,212000,176843285,2510,2510,2510,2510,0
20240607,211900,176843285,2510,2510,2510,2510,0
20240607,211800,176843285,2510,2510,2510,2510,0
20240607,211700,176843285,2510,2510,2510,2510,0
20240607,211600,176843285,2510,2510,2510,2510,0
20240607,211500,176843285,2510,2510,2510,2510,0
20240607,211400,176843285,2510,2510,2510,2510,0
20240607,211300,176843285,2510,2510,2510,2510,0
20240607,211200,176843285,2510,2510,2510,2510,0
20240607,211100,176843285,2510,2510,2510,2510,0
20240607,211000,176843285,2510,2510,2510,2510,0
20240607,210900,176843285,2510,2510,2510,2510,0
20240607,210800,176843285,2510,2510,2510,2510,0
20240607,210700,176843285,2510,2510,2510,2510,0
20240607,210600,176843285,2510,2510,2510,2510,0
20240607,210500,176843285,2510,2510,2510,2510,0
20240607,210400,176843285,2510,2510,2510,2510,0
20240607,210300,176843285,2510,2510,2510,2510,0
20240607,210200,176843285,2510,2510,2510,2510,0
20240607,210100,176843285,2510,2510,2510,2510,0
20240607,210000,176843285,2510,2510,2510,2510,0
20240607,205900,176843285,2510,2510,2510,2510,0
20240607,205800,176843285,2510,2510,2510,2510,0
20240607,205700,176843285,2510,2510,2510,2510,0
20240607,205600,176843285,2510,2510,2510,2510,0
20240607,205500,176843285,2510,2510,2510,2510,1709
20240607,205400,176843285,2510,2510,2510,2510,0
20240607,205300,176843285,2510,2510,2510,2510,0
20240607,205200,176843285,2510,2510,2510,2510,0
20240607,205100,176843285,2510,2510,2510,2510,0
20240607,205000,176843285,2510,2510,2510,2510,0
20240607,204900,176843285,2510,2510,2510,2510,0
20240607,204800,176843285,2510,2510,2510,2510,0
20240607,204700,176843285,2510,2510,2510,2510,0
20240607,204600,176843285,2510,2510,2510,2510,0
20240607,204500,176843285,2510,2510,2510,2510,0
20240607,204400,176843285,2510,2510,2510,2510,0
20240607,204300,176843285,2510,2510,2510,2510,0
20240607,204200,176843285,2510,2510,2510,2510,0
20240607,204100,176843285,2510,2510,2510,2510,0
20240607,204000,176843285,2510,2510,2510,2510,0
20240607,203900,176843285,2510,2510,2510,2510,0
20240607,203800,176843285,2510,2510,2510,2510,0
20240607,203700,176843285,2510,2510,2510,2510,0
20240607,203600,176843285,2510,2510,2510,2510,0
20240607,203500,176843285,2510,2510,2510,2510,0
20240607,203400,176843285,2510,2510,2510,2510,0
20240607,203300,176843285,2510,2510,2510,2510,0
20240607,203200,176843285,2510,2510,2510,2510,0
20240607,203100,176843285,2510,2510,2510,2510,0
20240607,203000,176843285,2510,2510,2510,2510,0
20240607,202900,176843285,2510,2510,2510,2510,0
20240607,202800,176843285,2510,2510,2510,2510,0
20240607,202700,176843285,2510,2510,2510,2510,0
20240607,202600,176843285,2510,2510,2510,2510,0
20240607,202500,176843285,2510,2510,2510,2510,1709
20240607,202400,176843285,2510,2510,2510,2510,0
20240607,202300,176843285,2510,2510,2510,2510,0
20240607,202200,176843285,2510,2510,2510,2510,0
20240607,202100,176843285,2510,2510,2510,2510,0
20240607,202000,176843285,2510,2510,2510,2510,0
20240607,201900,176843285,2510,2510,2510,2510,0
20240607,201800,176843285,2510,2510,2510,2510,0
20240607,201700,176843285,2510,2510,2510,2510,0
20240607,201600,176843285,2510,2510,2510,2510,0
20240607,201500,176843285,2510,2510,2510,2510,0
20240607,201400,176843285,2510,2510,2510,2510,0
20240607,201300,176843285,2510,2510,2510,2510,0
20240607,201200,176843285,2510,2510,2510,2510,0
20240607,201100,176843285,2510,2510,2510,2510,0
20240607,201000,176843285,2510,2510,2510,2510,0
20240607,200900,176843285,2510,2510,2510,2510,0
20240607,200800,176843285,2510,2510,2510,2510,0
20240607,200700,176843285,2510,2510,2510,2510,0
20240607,200600,176843285,2510,2510,2510,2510,0
20240607,200500,176843285,2510,2510,2510,2510,0
20240607,200400,176843285,2510,2510,2510,2510,0
20240607,200300,176843285,2510,2510,2510,2510,0
20240607,200200,176843285,2510,2510,2510,2510,0
20240607,200100,176843285,2510,2510,2510,2510,0
20240607,200000,176843285,2510,2510,2510,2510,0
20240607,195900,176843285,2510,2510,2510,2510,0
20240607,195800,176843285,2510,2510,2510,2510,0
20240607,195700,176843285,2510,2510,2510,2510,0
20240607,195600,176843285,2510,2510,2510,2510,0
20240607,195500,176843285,2510,2510,2510,2510,1709
20240607,195400,176843285,2510,2510,2510,2510,0
20240607,195300,176843285,2510,2510,2510,2510,0
20240607,195200,176843285,2510,2510,2510,2510,0
20240607,195100,176843285,2510,2510,2510,2510,0
20240607,195000,176843285,2510,2510,2510,2510,0
20240607,194900,176843285,2510,2510,2510,2510,0
20240607,194800,176843285,2510,2510,2510,2510,0
20240607,194700,176843285,2510,2510,2510,2510,0
20240607,194600,176843285,2510,2510,2510,2510,0
20240607,194500,176843285,2510,2510,2510,2510,0
20240607,194400,176843285,2510,2510,2510,2510,0
20240607,194300,176843285,2510,2510,2510,2510,0
20240607,194200,176843285,2510,2510,2510,2510,0
20240607,194100,176843285,2510,2510,2510,2510,0
20240607,194000,176843285,2510,2510,2510,2510,0
20240607,193900,176843285,2510,2510,2510,2510,0
20240607,193800,176843285,2510,2510,2510,2510,0
20240607,193700,176843285,2510,2510,2510,2510,0
20240607,193600,176843285,2510,2510,2510,2510,0
20240607,193500,176843285,2510,2510,2510,2510,0
20240607,193400,176843285,2510,2510,2510,2510,0
20240607,193300,176843285,2510,2510,2510,2510,0
20240607,193200,176843285,2510,2510,2510,2510,0
20240607,193100,176843285,2510,2510,2510,2510,0
20240607,193000,176843285,2510,2510,2510,2510,0
20240607,192900,176843285,2510,2510,2510,2510,0
20240607,192800,176843285,2510,2510,2510,2510,0
20240607,192700,176843285,2510,2510,2510,2510,0
20240607,192600,176843285,2510,2510,2510,2510,0
20240607,192500,176843285,2510,2510,2510,2510,1709
20240607,192400,176843285,2510,2510,2510,2510,0
20240607,192300,176843285,2510,2510,2510,2510,0
20240607,192200,176843285,2510,2510,2510,2510,0
20240607,192100,176843285,2510,2510,2510,2510,0
20240607,192000,176843285,2510,2510,2510,2510,0
20240607,191900,176843285,2510,2510,2510,2510,0
20240607,191800,176843285,2510,2510,2510,2510,0
20240607,191700,176843285,2510,2510,2510,2510,0
20240607,191600,176843285,2510,2510,2510,2510,0
20240607,191500,176843285,2510,2510,2510,2510,0
20240607,191400,176843285,2510,2510,2510,2510,0
20240607,191300,176843285,2510,2510,2510,2510,0
20240607,191200,176843285,2510,2510,2510,2510,0
20240607,191100,176843285,2510,2510,2510,2510,0
20240607,191000,176843285,2510,2510,2510,2510,0
20240607,190900,176843285,2510,2510,2510,2510,0
20240607,190800,176843285,2510,2510,2510,2510,0
20240607,190700,176843285,2510,2510,2510,2510,0
20240607,190600,176843285,2510,2510,2510,2510,0
20240607,190500,176843285,2510,2510,2510,2510,0
20240607,190400,176843285,2510,2510,2510,2510,0
20240607,190300,176843285,2510,2510,2510,2510,0
20240607,190200,176843285,2510,2510,2510,2510,0
20240607,190100,176843285,2510,2510,2510,2510,0
20240607,190000,176843285,2510,2510,2510,2510,0
20240607,185900,176843285,2510,2510,2510,2510,0
20240607,185800,176843285,2510,2510,2510,2510,0
20240607,185700,176843285,2510,2510,2510,2510,0
20240607,185600,176843285,2510,2510,2510,2510,0
20240607,185500,176843285,2510,2510,2510,2510,1709
20240607,185400,176843285,2510,2510,2510,2510,0
20240607,185300,176843285,2510,2510,2510,2510,0
20240607,185200,176843285,2510,2510,2510,2510,0
20240607,185100,176843285,2510,2510,2510,2510,0
20240607,185000,176843285,2510,2510,2510,2510,0
20240607,184900,176843285,2510,2510,2510,2510,0
20240607,184800,176843285,2510,2510,2510,2510,0
20240607,184700,176843285,2510,2510,2510,2510,0
20240607,184600,176843285,2510,2510,2510,2510,0
20240607,184500,176843285,2510,2510,2510,2510,0
20240607,184400,176843285,2510,2510,2510,2510,0
20240607,184300,176843285,2510,2510,2510,2510,0
20240607,184200,176843285,2510,2510,2510,2510,0
20240607,184100,176843285,2510,2510,2510,2510,0
20240607,184000,176843285,2510,2510,2510,2510,0
20240607,183900,176843285,2510,2510,2510,2510,0
20240607,183800,176843285,2510,2510,2510,2510,0
20240607,183700,176843285,2510,2510,2510,2510,0
20240607,183600,176843285,2510,2510,2510,2510,0
20240607,183500,176843285,2510,2510,2510,2510,0
20240607,183400,176843285,2510,2510,2510,2510,0
20240607,183300,176843285,2510,2510,2510,2510,0
20240607,183200,176843285,2510,2510,2510,2510,0
20240607,183100,176843285,2510,2510,2510,2510,0
20240607,183000,176843285,2510,2510,2510,2510,0
20240607,182900,176843285,2510,2510,2510,2510,0
20240607,182800,176843285,2510,2510,2510,2510,0
20240607,182700,176843285,2510,2510,2510,2510,0
20240607,182600,176843285,2510,2510,2510,2510,0
20240607,182500,176843285,2510,2510,2510,2510,1709
20240607,182400,176843285,2510,2510,2510,2510,0
20240607,182300,176843285,2510,2510,2510,2510,0
20240607,182200,176843285,2510,2510,2510,2510,0
20240607,182100,176843285,2510,2510,2510,2510,0
20240607,182000,176843285,2510,2510,2510,2510,0
20240607,181900,176843285,2510,2510,2510,2510,0
20240607,181800,176843285,2510,2510,2510,2510,0
20240607,181700,176843285,2510,2510,2510,2510,0
20240607,181600,176843285,2510,2510,2510,2510,0
20240607,181500,176843285,2510,2510,2510,2510,0
20240607,181400,176843285,2510,2510,2510,2510,0
20240607,181300,176843285,2510,2510,2510,2510,0
20240607,181200,176843285,2510,2510,2510,2510,0
20240607,181100,176843285,2510,2510,2510,2510,0
20240607,181000,176843285,2510,2510,2510,2510,0
20240607,180900,176843285,2510,2510,2510,2510,0
20240607,180800,176843285,2510,2510,2510,2510,0
20240607,180700,176843285,2510,2510,2510,2510,0
20240607,180600,176843285,2510,2510,2510,2510,0
20240607,180500,176843285,2510,2510,2510,2510,0
20240607,180400,176843285,2510,2510,2510,2510,0
20240607,180300,176843285,2510,2510,2510,2510,0
20240607,180200,176843285,2510,2510,2510,2510,0
20240607,180100,176843285,2510,2510,2510,2510,0
20240607,180000,176843285,2510,2510,2510,2510,0
20240607,175900,176843285,2510,2510,2510,2510,0
20240607,175800,176843285,2510,2510,2510,2510,0
20240607,175700,176843285,2510,2510,2510,2510,0
20240607,175600,176843285,2510,2510,2510,2510,0
20240607,175500,176843285,2510,2510,2510,2510,1709
20240607,175400,176843285,2510,2510,2510,2510,0
20240607,175300,176843285,2510,2510,2510,2510,0
20240607,175200,176843285,2510,2510,2510,2510,0
20240607,175100,176843285,2510,2510,2510,2510,0
20240607,175000,176843285,2510,2510,2510,2510,0
20240607,174900,176843285,2510,2510,2510,2510,0
20240607,174800,176843285,2510,2510,2510,2510,0
20240607,174700,176843285,2510,2510,2510,2510,0
20240607,174600,176843285,2510,2510,2510,2510,0
20240607,174500,176843285,2510,2510,2510,2510,0
20240607,174400,176843285,2510,2510,2510,2510,0
20240607,174300,176843285,2510,2510,2510,2510,0
20240607,174200,176843285,2510,2510,2510,2510,0
20240607,174100,176843285,2510,2510,2510,2510,0
20240607,174000,176843285,2510,2510,2510,2510,0
20240607,173900,176843285,2510,2510,2510,2510,0
20240607,173800,176843285,2510,2510,2510,2510,0
20240607,173700,176843285,2510,2510,2510,2510,0
20240607,173600,176843285,2510,2510,2510,2510,0
20240607,173500,176843285,2510,2510,2510,2510,0
20240607,173400,176843285,2510,2510,2510,2510,0
20240607,173300,176843285,2510,2510,2510,2510,0
20240607,173200,176843285,2510,2510,2510,2510,0
20240607,173100,176843285,2510,2510,2510,2510,0
20240607,173000,176843285,2510,2510,2510,2510,0
20240607,172900,176843285,2510,2510,2510,2510,0
20240607,172800,176843285,2510,2510,2510,2510,0
20240607,172700,176843285,2510,2510,2510,2510,0
20240607,172600,176843285,2510,2510,2510,2510,0
20240607,172500,176843285,2510,2510,2510,2510,1709
20240607,172400,176843285,2510,2510,2510,2510,0
20240607,172300,176843285,2510,2510,2510,2510,0
20240607,172200,176843285,2510,2510,2510,2510,0
20240607,172100,176843285,2510,2510,2510,2510,0
20240607,172000,176843285,2510,2510,2510,2510,0
20240607,171900,176843285,2510,2510,2510,2510,0
20240607,171800,176843285,2510,2510,2510,2510,0
20240607,171700,176843285,2510,2510,2510,2510,0
20240607,171600,176843285,2510,2510,2510,2510,0
20240607,171500,176843285,2510,2510,2510,2510,0
20240607,171400,176843285,2510,2510,2510,2510,0
20240607,171300,176843285,2510,2510,2510,2510,0
20240607,171200,176843285,2510,2510,2510,2510,0
20240607,171100,176843285,2510,2510,2510,2510,0
20240607,171000,176843285,2510,2510,2510,2510,0
20240607,170900,176843285,2510,2510,2510,2510,0
20240607,170800,176843285,2510,2510,2510,2510,0
20240607,170700,176843285,2510,2510,2510,2510,0
20240607,170600,176843285,2510,2510,2510,2510,0
20240607,170500,176843285,2510,2510,2510,2510,0
20240607,170400,176843285,2510,2510,2510,2510,0
20240607,170300,176843285,2510,2510,2510,2510,0
20240607,170200,176843285,2510,2510,2510,2510,0
20240607,170100,176843285,2510,2510,2510,2510,0
20240607,170000,176843285,2510,2510,2510,2510,0
20240607,165900,176843285,2510,2510,2510,2510,0
20240607,165800,176843285,2510,2510,2510,2510,0
20240607,165700,176843285,2510,2510,2510,2510,0
20240607,165600,176843285,2510,2510,2510,2510,0
20240607,165500,176843285,2510,2510,2510,2510,1709
20240607,165400,176843285,2510,2510,2510,2510,0
20240607,165300,176843285,2510,2510,2510,2510,0
20240607,165200,176843285,2510,2510,2510,2510,0
20240607,165100,176843285,2510,2510,2510,2510,0
20240607,165000,176843285,2510,2510,2510,2510,0
20240607,164900,176843285,2510,2510,2510,2510,0
20240607,164800,176843285,2510,2510,2510,2510,0
20240607,164700,176843285,2510,2510,2510,2510,0
20240607,164600,176843285,2510,2510,2510,2510,0
20240607,164500,176843285,2510,2510,2510,2510,0
20240607,164400,176843285,2510,2510,2510,2510,0
20240607,164300,176843285,2510,2510,2510,2510,0
20240607,164200,176843285,2510,2510,2510,2510,0
20240607,164100,176843285,2510,2510,2510,2510,0
20240607,164000,176843285,2510,2510,2510,2510,0
20240607,163900,176843285,2510,2510,2510,2510,0
20240607,163800,176843285,2510,2510,2510,2510,0
20240607,163700,176843285,2510,2510,2510,2510,0
20240607,163600,176843285,2510,2510,2510,2510,0
20240607,163500,176843285,2510,2510,2510,2510,0
20240607,163400,176843285,2510,2510,2510,2510,0
20240607,163300,176843285,2510,2510,2510,2510,0
20240607,163200,176843285,2510,2510,2510,2510,0
20240607,163100,176843285,2510,2510,2510,2510,0
20240607,163000,176843285,2510,2510,2510,2510,0
20240607,162900,176843285,2510,2510,2510,2510,0
20240607,162800,176843285,2510,2510,2510,2510,0
20240607,162700,176843285,2510,2510,2510,2510,0
20240607,162600,176843285,2510,2510,2510,2510,0
20240607,162500,176843285,2510,2510,2510,2510,1709
20240607,162400,176843285,2510,2510,2510,2510,0
20240607,162300,176843285,2510,2510,2510,2510,0
20240607,162200,176843285,2510,2510,2510,2510,0
20240607,162100,176843285,2510,2510,2510,2510,0
20240607,162000,176843285,2510,2510,2510,2510,0
20240607,161900,176843285,2510,2510,2510,2510,0
20240607,161800,176843285,2510,2510,2510,2510,0
20240607,161700,176843285,2510,2510,2510,2510,0
20240607,161600,176843285,2510,2510,2510,2510,0
20240607,161500,176843285,2510,2510,2510,2510,0
20240607,161400,176843285,2510,2510,2510,2510,0
20240607,161300,176843285,2510,2510,2510,2510,0
20240607,161200,176843285,2510,2510,2510,2510,0
20240607,161100,176843285,2510,2510,2510,2510,0
20240607,161000,176843285,2510,2510,2510,2510,0
20240607,160900,176843285,2510,2510,2510,2510,0
20240607,160800,176843285,2510,2510,2510,2510,0
20240607,160700,176843285,2510,2510,2510,2510,0
20240607,160600,176843285,2510,2510,2510,2510,0
20240607,160500,176843285,2510,2510,2510,2510,0
20240607,160400,176843285,2510,2510,2510,2510,0
20240607,160300,176843285,2510,2510,2510,2510,0
20240607,160200,176843285,2510,2510,2510,2510,0
20240607,160100,176843285,2510,2510,2510,2510,0
20240607,160000,176843285,2510,2510,2510,2510,0
20240607,155900,176843285,2510,2510,2510,2510,0
20240607,155800,176843285,2510,2510,2510,2510,0
20240607,155700,176843285,2510,2510,2510,2510,0
20240607,155600,176843285,2510,2510,2510,2510,0
20240607,155500,176843285,2510,2510,2510,2510,1709
20240607,155400,176843285,2510,2510,2510,2510,0
20240607,155300,176843285,2510,2510,2510,2510,0
20240607,155200,176843285,2510,2510,2510,2510,0
20240607,155100,176843285,2510,2510,2510,2510,0
20240607,155000,176843285,2510,2510,2510,2510,0
20240607,154900,176843285,2510,2510,2510,2510,0
20240607,154800,176843285,2510,2510,2510,2510,0
20240607,154700,176843285,2510,2510,2510,2510,0
20240607,154600,176843285,2510,2510,2510,2510,0
20240607,154500,176843285,2510,2510,2510,2510,0
20240607,154400,176843285,2510,2510,2510,2510,0
20240607,154300,176843285,2510,2510,2510,2510,0
20240607,154200,176843285,2510,2510,2510,2510,0
20240607,154100,176843285,2510,2510,2510,2510,0
20240607,154000,176843285,2510,2510,2510,2510,0
20240607,153900,176843285,2510,2510,2510,2510,0
20240607,153800,176843285,2510,2510,2510,2510,0
20240607,153700,176843285,2510,2510,2510,2510,0
20240607,153600,176843285,2510,2510,2510,2510,0
20240607,153500,176843285,2510,2510,2510,2510,0
20240607,153400,176843285,2510,2510,2510,2510,0
20240607,153300,176843285,2510,2510,2510,2510,0
20240607,153200,176843285,2510,2510,2510,2510,0
20240607,153100,176843285,2510,2510,2510,2510,0
20240607,153000,176843285,2510,2510,2510,2510,1709
20240607,152900,172553695,2510,2510,2510,2510,0
20240607,152800,172553695,2510,2510,2510,2510,0
20240607,152700,172553695,2510,2510,2510,2510,0
20240607,152600,172553695,2510,2510,2510,2510,0
20240607,152500,172553695,2510,2510,2510,2510,0
20240607,152400,172553695,2510,2510,2510,2510,0
20240607,152300,172553695,2510,2510,2510,2510,0
20240607,152200,172553695,2510,2510,2510,2510,0
20240607,152100,172553695,2510,2510,2510,2510,0
20240607,152000,172553695,2510,2510,2510,2510,0
20240607,151900,172553695,2510,2505,2510,2505,5512
20240607,151800,158720075,2510,2510,2510,2510,0
20240607,151700,158720075,2510,2510,2510,2510,0
20240607,151600,158720075,2510,2510,2510,2510,1
20240607,151500,158717565,2510,2510,2510,2510,24
20240607,151400,158657325,2490,2505,2510,2490,1179
20240607,151300,155713235,2500,2500,2500,2500,0
20240607,151200,155713235,2500,2500,2500,2500,30
20240607,151100,155638235,2500,2500,2500,2500,2
20240607,151000,155633235,2510,2510,2510,2510,1
20240607,150900,155630725,2500,2500,2500,2500,10
20240607,150800,155605725,2500,2500,2500,2500,5
20240607,150700,155593225,2500,2500,2500,2500,5
20240607,150600,155580725,2500,2500,2500,2500,274
20240607,150500,154895725,2500,2500,2500,2500,0
20240607,150400,154895725,2500,2500,2500,2500,0
20240607,150300,154895725,2500,2500,2500,2500,0
20240607,150200,154895725,2500,2500,2500,2500,0
20240607,150100,154895725,2500,2500,2500,2500,0
20240607,150000,154895725,2500,2500,2500,2500,0
20240607,145900,154895725,2500,2500,2500,2500,0
20240607,145800,154895725,2500,2500,2500,2500,473
20240607,145700,153713225,2495,2500,2500,2495,300
20240607,145600,152964720,2495,2495,2495,2495,0
20240607,145500,152964720,2495,2495,2495,2495,0
20240607,145400,152964720,2495,2495,2495,2495,0
20240607,145300,152964720,2495,2495,2495,2495,0
20240607,145200,152964720,2495,2495,2495,2495,0
20240607,145100,152964720,2495,2500,2500,2495,750
20240607,145000,151091475,2495,2495,2495,2495,1
20240607,144900,151088980,2500,2500,2500,2500,100
20240607,144800,150838980,2500,2500,2500,2500,356
20240607,144700,149948980,2500,2500,2500,2500,0
20240607,144600,149948980,2500,2500,2500,2500,0
20240607,144500,149948980,2500,2500,2500,2500,474
20240607,144400,148763980,2510,2510,2510,2510,0
20240607,144300,148763980,2510,2510,2510,2510,0
20240607,144200,148763980,2510,2510,2510,2510,352
20240607,144100,147880460,2510,2500,2510,2500,1439
20240607,144000,144276070,2515,2515,2515,2515,0
20240607,143900,144276070,2515,2500,2515,2500,1806
20240607,143800,139744665,2500,2500,2500,2500,0
20240607,143700,139744665,2500,2500,2500,2500,0
20240607,143600,139744665,2500,2500,2500,2500,1883
20240607,143500,135037165,2490,2490,2490,2490,101
20240607,143400,134785675,2485,2485,2485,2485,0
20240607,143300,134785675,2485,2485,2485,2485,0
20240607,143200,134785675,2485,2485,2485,2485,0
20240607,143100,134785675,2485,2485,2485,2485,0
20240607,143000,134785675,2485,2485,2485,2485,48
20240607,142900,134666395,2500,2485,2500,2485,132
20240607,142800,134338360,2485,2485,2485,2485,14
20240607,142700,134303570,2490,2490,2490,2490,92
20240607,142600,134074490,2500,2500,2500,2500,1
20240607,142500,134071990,2500,2500,2500,2500,1
20240607,142400,134069490,2490,2490,2490,2490,1
20240607,142300,134067000,2490,2490,2490,2490,52
20240607,142200,133937520,2495,2495,2495,2495,0
20240607,142100,133937520,2495,2495,2495,2495,3238
20240607,142000,125858710,2500,2495,2500,2495,57
20240607,141900,125716490,2500,2500,2500,2500,0
20240607,141800,125716490,2500,2500,2500,2500,1
20240607,141700,125713990,2500,2500,2500,2500,0
20240607,141600,125713990,2500,2500,2500,2500,0
20240607,141500,125713990,2500,2500,2500,2500,0
20240607,141400,125713990,2500,2500,2500,2500,0
20240607,141300,125713990,2500,2500,2500,2500,4
20240607,141200,125703990,2500,2500,2500,2500,0
20240607,141100,125703990,2500,2500,2500,2500,0
20240607,141000,125703990,2500,2500,2500,2500,0
20240607,140900,125703990,2500,2500,2500,2500,50
20240607,140800,125578990,2500,2500,2500,2500,0
20240607,140700,125578990,2500,2500,2500,2500,0
20240607,140600,125578990,2500,2500,2500,2500,0
20240607,140500,125578990,2500,2500,2500,2500,0
20240607,140400,125578990,2500,2500,2500,2500,0
20240607,140300,125578990,2500,2500,2500,2500,0
20240607,140200,125578990,2500,2500,2500,2500,0
20240607,140100,125578990,2500,2500,2500,2500,200
20240607,140000,125078990,2500,2500,2500,2500,637
20240607,135900,123486490,2500,2500,2500,2500,205
20240607,135800,122973990,2495,2495,2495,2495,0
20240607,135700,122973990,2495,2495,2495,2495,0
20240607,135600,122973990,2495,2495,2495,2495,0
20240607,135500,122973990,2495,2495,2495,2495,91
20240607,135400,122746945,2495,2495,2495,2495,2
20240607,135300,122741955,2495,2495,2495,2495,0
20240607,135200,122741955,2495,2495,2495,2495,0
20240607,135100,122741955,2495,2495,2495,2495,1600
20240607,135000,118749955,2495,2495,2495,2495,0
20240607,134900,118749955,2495,2495,2495,2495,0
20240607,134800,118749955,2495,2495,2495,2495,0
20240607,134700,118749955,2495,2495,2495,2495,933
20240607,134600,116422120,2495,2495,2495,2495,0
20240607,134500,116422120,2495,2495,2495,2495,0
20240607,134400,116422120,2495,2495,2495,2495,0
20240607,134300,116422120,2495,2495,2495,2495,20
20240607,134200,116372220,2490,2490,2490,2490,0
20240607,134100,116372220,2490,2490,2490,2490,82
20240607,134000,116168040,2495,2495,2495,2495,1
20240607,133900,116165545,2490,2490,2490,2490,0
20240607,133800,116165545,2490,2490,2490,2490,0
20240607,133700,116165545,2490,2490,2490,2490,0
20240607,133600,116165545,2490,2490,2490,2490,0
20240607,133500,116165545,2490,2490,2490,2490,0
20240607,133400,116165545,2490,2490,2490,2490,0
20240607,133300,116165545,2490,2490,2490,2490,0
20240607,133200,116165545,2490,2490,2490,2490,38
20240607,133100,116070925,2490,2490,2490,2490,0
20240607,133000,116070925,2490,2490,2490,2490,0
20240607,132900,116070925,2490,2490,2490,2490,0
20240607,132800,116070925,2490,2490,2490,2490,2
20240607,132700,116065945,2490,2490,2490,2490,5
20240607,132600,116053495,2500,2500,2500,2500,558
20240607,132500,114658495,2500,2490,2500,2490,1781
20240607,132400,110210815,2490,2490,2490,2490,0
20240607,132300,110210815,2490,2490,2490,2490,10
20240607,132200,110185915,2475,2475,2475,2475,0
20240607,132100,110185915,2475,2475,2475,2475,0
20240607,132000,110185915,2475,2475,2475,2475,0
20240607,131900,110185915,2475,2475,2475,2475,0
20240607,131800,110185915,2475,2475,2475,2475,0
20240607,131700,110185915,2475,2475,2475,2475,11
20240607,131600,110158690,2480,2480,2480,2480,0
20240607,131500,110158690,2480,2480,2480,2480,0
20240607,131400,110158690,2480,2480,2480,2480,0
20240607,131300,110158690,2480,2480,2480,2480,0
20240607,131200,110158690,2480,2480,2480,2480,543
20240607,131100,108812050,2490,2490,2490,2490,0
20240607,131000,108812050,2490,2490,2490,2490,0
20240607,130900,108812050,2490,2490,2490,2490,1
20240607,130800,108809560,2490,2490,2490,2490,0
20240607,130700,108809560,2490,2490,2490,2490,0
20240607,130600,108809560,2490,2490,2490,2490,0
20240607,130500,108809560,2490,2490,2490,2490,0
20240607,130400,108809560,2490,2490,2490,2490,0
20240607,130300,108809560,2490,2490,2490,2490,0
20240607,130200,108809560,2490,2490,2490,2490,0
20240607,130100,108809560,2490,2490,2490,2490,0
20240607,130000,108809560,2490,2490,2490,2490,0
20240607,125900,108809560,2490,2490,2490,2490,0
20240607,125800,108809560,2490,2490,2490,2490,0
20240607,125700,108809560,2490,2490,2490,2490,1
20240607,125600,108807070,2490,2490,2490,2490,1
20240607,125500,108804580,2480,2480,2480,2480,0
20240607,125400,108804580,2480,2480,2480,2480,400
20240607,125300,107812580,2480,2480,2480,2480,0
20240607,125200,107812580,2480,2480,2480,2480,0
20240607,125100,107812580,2480,2480,2480,2480,0
20240607,125000,107812580,2480,2480,2480,2480,0
20240607,124900,107812580,2480,2485,2485,2480,201
20240607,124800,107314075,2480,2480,2480,2480,0
20240607,124700,107314075,2480,2480,2480,2480,0
20240607,124600,107314075,2480,2480,2480,2480,0
20240607,124500,107314075,2480,2485,2485,2480,246
20240607,124400,106703220,2485,2485,2485,2485,0
20240607,124300,106703220,2485,2485,2485,2485,0
20240607,124200,106703220,2485,2485,2485,2485,0
20240607,124100,106703220,2485,2485,2485,2485,45
20240607,124000,106591395,2495,2495,2495,2495,0
20240607,123900,106591395,2495,2495,2495,2495,0
20240607,123800,106591395,2495,2495,2495,2495,0
20240607,123700,106591395,2495,2495,2495,2495,0
20240607,123600,106591395,2495,2495,2495,2495,1
20240607,123500,106588900,2490,2490,2490,2490,1000
20240607,123400,104098900,2495,2495,2495,2495,0
20240607,123300,104098900,2495,2495,2495,2495,0
20240607,123200,104098900,2495,2495,2495,2495,0
20240607,123100,104098900,2495,2495,2495,2495,0
20240607,123000,104098900,2495,2495,2495,2495,2
20240607,122900,104093910,2495,2495,2495,2495,0
20240607,122800,104093910,2495,2495,2495,2495,5
20240607,122700,104081435,2495,2495,2495,2495,1
20240607,122600,104078940,2480,2480,2480,2480,1
20240607,122500,104076460,2480,2485,2485,2480,315
20240607,122400,103295230,2480,2480,2480,2480,0
20240607,122300,103295230,2480,2490,2490,2480,50
20240607,122200,103171035,2495,2495,2495,2495,0
20240607,122100,103171035,2495,2495,2495,2495,6
20240607,122000,103156065,2495,2495,2495,2495,140
20240607,121900,102806765,2500,2500,2500,2500,0
20240607,121800,102806765,2500,2500,2500,2500,0
20240607,121700,102806765,2500,2500,2500,2500,950
20240607,121600,100431765,2500,2500,2500,2500,0
20240607,121500,100431765,2500,2500,2500,2500,60
20240607,121400,100281765,2505,2505,2505,2505,348
20240607,121300,99410025,2505,2505,2505,2505,913
20240607,121200,97122960,2505,2495,2505,2495,1083
20240607,121100,94415770,2495,2495,2495,2495,553
20240607,121000,93036035,2495,2495,2495,2495,0
20240607,120900,93036035,2495,2490,2495,2490,99
20240607,120800,92789080,2490,2490,2490,2490,252
20240607,120700,92161600,2490,2490,2490,2490,1
20240607,120600,92159110,2485,2485,2485,2485,0
20240607,120500,92159110,2485,2485,2485,2485,0
20240607,120400,92159110,2485,2485,2485,2485,0
20240607,120300,92159110,2485,2485,2485,2485,0
20240607,120200,92159110,2485,2485,2485,2485,0
20240607,120100,92159110,2485,2485,2485,2485,0
20240607,120000,92159110,2485,2485,2485,2485,0
20240607,115900,92159110,2485,2485,2485,2485,0
20240607,115800,92159110,2485,2485,2485,2485,0
20240607,115700,92159110,2485,2485,2485,2485,10
20240607,115600,92134260,2485,2485,2485,2485,0
20240607,115500,92134260,2485,2485,2485,2485,0
20240607,115400,92134260,2485,2485,2485,2485,0
20240607,115300,92134260,2485,2485,2485,2485,0
20240607,115200,92134260,2485,2485,2485,2485,0
20240607,115100,92134260,2485,2485,2485,2485,0
20240607,115000,92134260,2485,2485,2485,2485,18
20240607,114900,92089530,2485,2485,2485,2485,3
20240607,114800,92082075,2490,2490,2490,2490,623
20240607,114700,90530805,2485,2485,2485,2485,0
20240607,114600,90530805,2485,2485,2485,2485,600
20240607,114500,89039805,2485,2485,2485,2485,0
20240607,114400,89039805,2485,2485,2485,2485,18
20240607,114300,88995075,2490,2490,2490,2490,1010
20240607,114200,86480175,2490,2480,2490,2480,1843
20240607,114100,81896575,2475,2475,2475,2475,0
20240607,114000,81896575,2475,2475,2475,2475,71
20240607,113900,81720850,2485,2485,2485,2485,0
20240607,113800,81720850,2485,2485,2485,2485,0
20240607,113700,81720850,2485,2485,2485,2485,0
20240607,113600,81720850,2485,2485,2485,2485,0
20240607,113500,81720850,2485,2485,2485,2485,1
20240607,113400,81718365,2470,2470,2470,2470,80
20240607,113300,81520765,2465,2465,2465,2465,0
20240607,113200,81520765,2465,2465,2465,2465,0
20240607,113100,81520765,2465,2485,2485,2465,201
20240607,113000,81023575,2490,2490,2490,2490,6
20240607,112900,81008635,2490,2490,2490,2490,0
20240607,112800,81008635,2490,2490,2490,2490,0
20240607,112700,81008635,2490,2490,2490,2490,0
20240607,112600,81008635,2490,2490,2490,2490,0
20240607,112500,81008635,2490,2490,2490,2490,1000
20240607,112400,78518635,2490,2485,2490,2485,1001
20240607,112300,76026155,2490,2490,2490,2490,0
20240607,112200,76026155,2490,2490,2490,2490,0
20240607,112100,76026155,2490,2490,2490,2490,0
20240607,112000,76026155,2490,2485,2490,2485,502
20240607,111900,74776190,2490,2485,2490,2485,17
20240607,111800,74733930,2480,2480,2480,2480,197
20240607,111700,74245370,2480,2480,2480,2480,0
20240607,111600,74245370,2480,2480,2480,2480,0
20240607,111500,74245370,2480,2480,2480,2480,0
20240607,111400,74245370,2480,2480,2480,2480,0
20240607,111300,74245370,2480,2480,2480,2480,0
20240607,111200,74245370,2480,2480,2480,2480,0
20240607,111100,74245370,2480,2480,2480,2480,0
20240607,111000,74245370,2480,2480,2480,2480,600
20240607,110900,72757370,2480,2480,2480,2480,1
20240607,110800,72754890,2470,2470,2470,2470,10
20240607,110700,72730190,2470,2460,2470,2460,4473
20240607,110600,61683630,2460,2460,2460,2460,0
20240607,110500,61683630,2460,2460,2460,2460,325
20240607,110400,60884130,2460,2460,2460,2460,0
20240607,110300,60884130,2460,2460,2460,2460,0
20240607,110200,60884130,2460,2460,2460,2460,0
20240607,110100,60884130,2460,2460,2460,2460,0
20240607,110000,60884130,2460,2460,2460,2460,0
20240607,105900,60884130,2460,2460,2460,2460,0
20240607,105800,60884130,2460,2460,2460,2460,408
20240607,105700,59880450,2455,2455,2455,2455,514
20240607,105600,58618580,2470,2470,2470,2470,0
20240607,105500,58618580,2470,2470,2470,2470,0
20240607,105400,58618580,2470,2470,2470,2470,0
20240607,105300,58618580,2470,2465,2470,2465,359
20240607,105200,57733640,2460,2460,2460,2460,465
20240607,105100,56589740,2445,2445,2445,2445,0
20240607,105000,56589740,2445,2445,2445,2445,0
20240607,104900,56589740,2445,2445,2445,2445,0
20240607,104800,56589740,2445,2445,2445,2445,0
20240607,104700,56589740,2445,2445,2445,2445,0
20240607,104600,56589740,2445,2445,2445,2445,0
20240607,104500,56589740,2445,2445,2445,2445,0
20240607,104400,56589740,2445,2445,2445,2445,0
20240607,104300,56589740,2445,2445,2445,2445,0
20240607,104200,56589740,2445,2445,2445,2445,0
20240607,104100,56589740,2445,2445,2445,2445,0
20240607,104000,56589740,2445,2445,2445,2445,0
20240607,103900,56589740,2445,2445,2445,2445,0
20240607,103800,56589740,2445,2445,2445,2445,0
20240607,103700,56589740,2445,2445,2445,2445,0
20240607,103600,56589740,2445,2445,2445,2445,300
20240607,103500,55856240,2445,2445,2445,2445,59
20240607,103400,55711985,2445,2445,2445,2445,20
20240607,103300,55663085,2445,2450,2450,2445,1610
20240607,103200,51724120,2455,2460,2460,2455,6145
20240607,103100,36638135,2455,2455,2455,2455,0
20240607,103000,36638135,2455,2455,2455,2455,0
20240607,102900,36638135,2455,2455,2455,2455,0
20240607,102800,36638135,2455,2455,2455,2455,0
20240607,102700,36638135,2455,2455,2455,2455,0
20240607,102600,36638135,2455,2455,2455,2455,0
20240607,102500,36638135,2455,2455,2455,2455,0
20240607,102400,36638135,2455,2455,2455,2455,400
20240607,102300,35656135,2460,2460,2460,2460,510
20240607,102200,34401535,2460,2460,2460,2460,1
20240607,102100,34399075,2470,2470,2470,2470,0
20240607,102000,34399075,2470,2470,2470,2470,0
20240607,101900,34399075,2470,2470,2470,2470,600
20240607,101800,32917075,2470,2470,2470,2470,0
20240607,101700,32917075,2470,2470,2470,2470,0
20240607,101600,32917075,2470,2465,2470,2465,8
20240607,101500,32897340,2465,2465,2465,2465,0
20240607,101400,32897340,2465,2465,2465,2465,0
20240607,101300,32897340,2465,2465,2465,2465,68
20240607,101200,32729720,2470,2470,2470,2470,0
20240607,101100,32729720,2470,2470,2470,2470,0
20240607,101000,32729720,2470,2470,2470,2470,20
20240607,100900,32680320,2480,2480,2480,2480,0
20240607,100800,32680320,2480,2480,2480,2480,0
20240607,100700,32680320,2480,2480,2480,2480,0
20240607,100600,32680320,2480,2480,2480,2480,0
20240607,100500,32680320,2480,2480,2480,2480,0
20240607,100400,32680320,2480,2480,2480,2480,2
20240607,100300,32675360,2480,2480,2480,2480,5
20240607,100200,32662960,2480,2480,2480,2480,5
20240607,100100,32650560,2465,2465,2465,2465,42
20240607,100000,32547030,2465,2465,2465,2465,20
20240607,095900,32497730,2465,2465,2465,2465,6
20240607,095800,32482940,2465,2465,2465,2465,1
20240607,095700,32480475,2455,2455,2455,2455,0
20240607,095600,32480475,2455,2455,2455,2455,0
20240607,095500,32480475,2455,2455,2455,2455,0
20240607,095400,32480475,2455,2455,2455,2455,0
20240607,095300,32480475,2455,2455,2455,2455,0
20240607,095200,32480475,2455,2455,2455,2455,0
20240607,095100,32480475,2455,2455,2455,2455,72
20240607,095000,32303715,2455,2455,2455,2455,0
20240607,094900,32303715,2455,2455,2455,2455,0
20240607,094800,32303715,2455,2455,2455,2455,0
20240607,094700,32303715,2455,2465,2465,2455,341
20240607,094600,31464940,2465,2465,2465,2465,0
20240607,094500,31464940,2465,2465,2465,2465,0
20240607,094400,31464940,2465,2465,2465,2465,0
20240607,094300,31464940,2465,2475,2475,2465,899
20240607,094200,29244360,2475,2475,2475,2475,0
20240607,094100,29244360,2475,2475,2475,2475,14
20240607,094000,29209710,2475,2475,2475,2475,0
20240607,093900,29209710,2475,2475,2475,2475,0
20240607,093800,29209710,2475,2475,2475,2475,2
20240607,093700,29204760,2475,2475,2475,2475,0
20240607,093600,29204760,2475,2475,2475,2475,0
20240607,093500,29204760,2475,2475,2475,2475,0
20240607,093400,29204760,2475,2475,2475,2475,0
20240607,093300,29204760,2475,2475,2475,2475,19
20240607,093200,29157735,2480,2480,2480,2480,0
20240607,093100,29157735,2480,2480,2480,2480,1300
20240607,093000,25933735,2480,2480,2480,2480,0
20240607,092900,25933735,2480,2480,2480,2480,0
20240607,092800,25933735,2480,2485,2485,2480,48
20240607,092700,25814690,2480,2480,2480,2480,88
20240607,092600,25596450,2475,2475,2475,2475,292
20240607,092500,24873750,2480,2475,2480,2475,151
20240607,092400,24499925,2480,2480,2480,2480,0
20240607,092300,24499925,2480,2480,2480,2480,0
20240607,092200,24499925,2480,2480,2480,2480,0
20240607,092100,24499925,2480,2480,2480,2480,0
20240607,092000,24499925,2480,2480,2480,2480,637
20240607,091900,22920165,2485,2485,2485,2485,4
20240607,091800,22910225,2485,2485,2485,2485,496
20240607,091700,21677665,2480,2480,2480,2480,329
20240607,091600,20861745,2470,2470,2470,2470,4
20240607,091500,20851865,2470,2480,2480,2470,2001
20240607,091400,15909385,2470,2470,2470,2470,0
20240607,091300,15909385,2470,2470,2470,2470,0
20240607,091200,15909385,2470,2470,2480,2470,50
20240607,091100,15785785,2470,2480,2480,2470,44
20240607,091000,15676715,2480,2480,2480,2480,0
20240607,090900,15676715,2480,2480,2480,2480,202
20240607,090800,15175755,2480,2480,2480,2480,1
20240607,090700,15173275,2480,2470,2480,2470,594
20240607,090600,13706085,2470,2470,2470,2470,1670
20240607,090500,9581185,2470,2470,2470,2470,704
20240607,090400,7842305,2470,2470,2470,2470,500
20240607,090300,6607305,2470,2465,2470,2450,938
20240607,090200,4301165,2505,2505,2505,2505,24
20240607,090100,4241045,2500,2500,2500,2500,750
20240607,090000,2366045,2500,2495,2500,2430,959