stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,212500,240628240,2175,2175,2175,2175,11133
20240624,212400,240628240,2175,2175,2175,2175,0
20240624,212300,240628240,2175,2175,2175,2175,0
20240624,212200,240628240,2175,2175,2175,2175,0
20240624,212100,240628240,2175,2175,2175,2175,0
20240624,212000,240628240,2175,2175,2175,2175,0
20240624,211900,240628240,2175,2175,2175,2175,0
20240624,211800,240628240,2175,2175,2175,2175,0
20240624,211700,240628240,2175,2175,2175,2175,0
20240624,211600,240628240,2175,2175,2175,2175,0
20240624,211500,240628240,2175,2175,2175,2175,0
20240624,211400,240628240,2175,2175,2175,2175,0
20240624,211300,240628240,2175,2175,2175,2175,0
20240624,211200,240628240,2175,2175,2175,2175,0
20240624,211100,240628240,2175,2175,2175,2175,0
20240624,211000,240628240,2175,2175,2175,2175,0
20240624,210900,240628240,2175,2175,2175,2175,0
20240624,210800,240628240,2175,2175,2175,2175,0
20240624,210700,240628240,2175,2175,2175,2175,0
20240624,210600,240628240,2175,2175,2175,2175,0
20240624,210500,240628240,2175,2175,2175,2175,0
20240624,210400,240628240,2175,2175,2175,2175,0
20240624,210300,240628240,2175,2175,2175,2175,0
20240624,210200,240628240,2175,2175,2175,2175,0
20240624,210100,240628240,2175,2175,2175,2175,0
20240624,210000,240628240,2175,2175,2175,2175,0
20240624,205900,240628240,2175,2175,2175,2175,0
20240624,205800,240628240,2175,2175,2175,2175,0
20240624,205700,240628240,2175,2175,2175,2175,0
20240624,205600,240628240,2175,2175,2175,2175,0
20240624,205500,240628240,2175,2175,2175,2175,11133
20240624,205400,240628240,2175,2175,2175,2175,0
20240624,205300,240628240,2175,2175,2175,2175,0
20240624,205200,240628240,2175,2175,2175,2175,0
20240624,205100,240628240,2175,2175,2175,2175,0
20240624,205000,240628240,2175,2175,2175,2175,0
20240624,204900,240628240,2175,2175,2175,2175,0
20240624,204800,240628240,2175,2175,2175,2175,0
20240624,204700,240628240,2175,2175,2175,2175,0
20240624,204600,240628240,2175,2175,2175,2175,0
20240624,204500,240628240,2175,2175,2175,2175,0
20240624,204400,240628240,2175,2175,2175,2175,0
20240624,204300,240628240,2175,2175,2175,2175,0
20240624,204200,240628240,2175,2175,2175,2175,0
20240624,204100,240628240,2175,2175,2175,2175,0
20240624,204000,240628240,2175,2175,2175,2175,0
20240624,203900,240628240,2175,2175,2175,2175,0
20240624,203800,240628240,2175,2175,2175,2175,0
20240624,203700,240628240,2175,2175,2175,2175,0
20240624,203600,240628240,2175,2175,2175,2175,0
20240624,203500,240628240,2175,2175,2175,2175,0
20240624,203400,240628240,2175,2175,2175,2175,0
20240624,203300,240628240,2175,2175,2175,2175,0
20240624,203200,240628240,2175,2175,2175,2175,0
20240624,203100,240628240,2175,2175,2175,2175,0
20240624,203000,240628240,2175,2175,2175,2175,0
20240624,202900,240628240,2175,2175,2175,2175,0
20240624,202800,240628240,2175,2175,2175,2175,0
20240624,202700,240628240,2175,2175,2175,2175,0
20240624,202600,240628240,2175,2175,2175,2175,0
20240624,202500,240628240,2175,2175,2175,2175,11133
20240624,202400,240628240,2175,2175,2175,2175,0
20240624,202300,240628240,2175,2175,2175,2175,0
20240624,202200,240628240,2175,2175,2175,2175,0
20240624,202100,240628240,2175,2175,2175,2175,0
20240624,202000,240628240,2175,2175,2175,2175,0
20240624,201900,240628240,2175,2175,2175,2175,0
20240624,201800,240628240,2175,2175,2175,2175,0
20240624,201700,240628240,2175,2175,2175,2175,0
20240624,201600,240628240,2175,2175,2175,2175,0
20240624,201500,240628240,2175,2175,2175,2175,0
20240624,201400,240628240,2175,2175,2175,2175,0
20240624,201300,240628240,2175,2175,2175,2175,0
20240624,201200,240628240,2175,2175,2175,2175,0
20240624,201100,240628240,2175,2175,2175,2175,0
20240624,201000,240628240,2175,2175,2175,2175,0
20240624,200900,240628240,2175,2175,2175,2175,0
20240624,200800,240628240,2175,2175,2175,2175,0
20240624,200700,240628240,2175,2175,2175,2175,0
20240624,200600,240628240,2175,2175,2175,2175,0
20240624,200500,240628240,2175,2175,2175,2175,0
20240624,200400,240628240,2175,2175,2175,2175,0
20240624,200300,240628240,2175,2175,2175,2175,0
20240624,200200,240628240,2175,2175,2175,2175,0
20240624,200100,240628240,2175,2175,2175,2175,0
20240624,200000,240628240,2175,2175,2175,2175,0
20240624,195900,240628240,2175,2175,2175,2175,0
20240624,195800,240628240,2175,2175,2175,2175,0
20240624,195700,240628240,2175,2175,2175,2175,0
20240624,195600,240628240,2175,2175,2175,2175,0
20240624,195500,240628240,2175,2175,2175,2175,11133
20240624,195400,240628240,2175,2175,2175,2175,0
20240624,195300,240628240,2175,2175,2175,2175,0
20240624,195200,240628240,2175,2175,2175,2175,0
20240624,195100,240628240,2175,2175,2175,2175,0
20240624,195000,240628240,2175,2175,2175,2175,0
20240624,194900,240628240,2175,2175,2175,2175,0
20240624,194800,240628240,2175,2175,2175,2175,0
20240624,194700,240628240,2175,2175,2175,2175,0
20240624,194600,240628240,2175,2175,2175,2175,0
20240624,194500,240628240,2175,2175,2175,2175,0
20240624,194400,240628240,2175,2175,2175,2175,0
20240624,194300,240628240,2175,2175,2175,2175,0
20240624,194200,240628240,2175,2175,2175,2175,0
20240624,194100,240628240,2175,2175,2175,2175,0
20240624,194000,240628240,2175,2175,2175,2175,0
20240624,193900,240628240,2175,2175,2175,2175,0
20240624,193800,240628240,2175,2175,2175,2175,0
20240624,193700,240628240,2175,2175,2175,2175,0
20240624,193600,240628240,2175,2175,2175,2175,0
20240624,193500,240628240,2175,2175,2175,2175,0
20240624,193400,240628240,2175,2175,2175,2175,0
20240624,193300,240628240,2175,2175,2175,2175,0
20240624,193200,240628240,2175,2175,2175,2175,0
20240624,193100,240628240,2175,2175,2175,2175,0
20240624,193000,240628240,2175,2175,2175,2175,0
20240624,192900,240628240,2175,2175,2175,2175,0
20240624,192800,240628240,2175,2175,2175,2175,0
20240624,192700,240628240,2175,2175,2175,2175,0
20240624,192600,240628240,2175,2175,2175,2175,0
20240624,192500,240628240,2175,2175,2175,2175,11133
20240624,192400,240628240,2175,2175,2175,2175,0
20240624,192300,240628240,2175,2175,2175,2175,0
20240624,192200,240628240,2175,2175,2175,2175,0
20240624,192100,240628240,2175,2175,2175,2175,0
20240624,192000,240628240,2175,2175,2175,2175,0
20240624,191900,240628240,2175,2175,2175,2175,0
20240624,191800,240628240,2175,2175,2175,2175,0
20240624,191700,240628240,2175,2175,2175,2175,0
20240624,191600,240628240,2175,2175,2175,2175,0
20240624,191500,240628240,2175,2175,2175,2175,0
20240624,191400,240628240,2175,2175,2175,2175,0
20240624,191300,240628240,2175,2175,2175,2175,0
20240624,191200,240628240,2175,2175,2175,2175,0
20240624,191100,240628240,2175,2175,2175,2175,0
20240624,191000,240628240,2175,2175,2175,2175,0
20240624,190900,240628240,2175,2175,2175,2175,0
20240624,190800,240628240,2175,2175,2175,2175,0
20240624,190700,240628240,2175,2175,2175,2175,0
20240624,190600,240628240,2175,2175,2175,2175,0
20240624,190500,240628240,2175,2175,2175,2175,0
20240624,190400,240628240,2175,2175,2175,2175,0
20240624,190300,240628240,2175,2175,2175,2175,0
20240624,190200,240628240,2175,2175,2175,2175,0
20240624,190100,240628240,2175,2175,2175,2175,0
20240624,190000,240628240,2175,2175,2175,2175,0
20240624,185900,240628240,2175,2175,2175,2175,0
20240624,185800,240628240,2175,2175,2175,2175,0
20240624,185700,240628240,2175,2175,2175,2175,0
20240624,185600,240628240,2175,2175,2175,2175,0
20240624,185500,240628240,2175,2175,2175,2175,11133
20240624,185400,240628240,2175,2175,2175,2175,0
20240624,185300,240628240,2175,2175,2175,2175,0
20240624,185200,240628240,2175,2175,2175,2175,0
20240624,185100,240628240,2175,2175,2175,2175,0
20240624,185000,240628240,2175,2175,2175,2175,0
20240624,184900,240628240,2175,2175,2175,2175,0
20240624,184800,240628240,2175,2175,2175,2175,0
20240624,184700,240628240,2175,2175,2175,2175,0
20240624,184600,240628240,2175,2175,2175,2175,0
20240624,184500,240628240,2175,2175,2175,2175,0
20240624,184400,240628240,2175,2175,2175,2175,0
20240624,184300,240628240,2175,2175,2175,2175,0
20240624,184200,240628240,2175,2175,2175,2175,0
20240624,184100,240628240,2175,2175,2175,2175,0
20240624,184000,240628240,2175,2175,2175,2175,0
20240624,183900,240628240,2175,2175,2175,2175,0
20240624,183800,240628240,2175,2175,2175,2175,0
20240624,183700,240628240,2175,2175,2175,2175,0
20240624,183600,240628240,2175,2175,2175,2175,0
20240624,183500,240628240,2175,2175,2175,2175,0
20240624,183400,240628240,2175,2175,2175,2175,0
20240624,183300,240628240,2175,2175,2175,2175,0
20240624,183200,240628240,2175,2175,2175,2175,0
20240624,183100,240628240,2175,2175,2175,2175,0
20240624,183000,240628240,2175,2175,2175,2175,0
20240624,182900,240628240,2175,2175,2175,2175,0
20240624,182800,240628240,2175,2175,2175,2175,0
20240624,182700,240628240,2175,2175,2175,2175,0
20240624,182600,240628240,2175,2175,2175,2175,0
20240624,182500,240628240,2175,2175,2175,2175,11133
20240624,182400,240628240,2175,2175,2175,2175,0
20240624,182300,240628240,2175,2175,2175,2175,0
20240624,182200,240628240,2175,2175,2175,2175,0
20240624,182100,240628240,2175,2175,2175,2175,0
20240624,182000,240628240,2175,2175,2175,2175,0
20240624,181900,240628240,2175,2175,2175,2175,0
20240624,181800,240628240,2175,2175,2175,2175,0
20240624,181700,240628240,2175,2175,2175,2175,0
20240624,181600,240628240,2175,2175,2175,2175,0
20240624,181500,240628240,2175,2175,2175,2175,0
20240624,181400,240628240,2175,2175,2175,2175,0
20240624,181300,240628240,2175,2175,2175,2175,0
20240624,181200,240628240,2175,2175,2175,2175,0
20240624,181100,240628240,2175,2175,2175,2175,0
20240624,181000,240628240,2175,2175,2175,2175,0
20240624,180900,240628240,2175,2175,2175,2175,0
20240624,180800,240628240,2175,2175,2175,2175,0
20240624,180700,240628240,2175,2175,2175,2175,0
20240624,180600,240628240,2175,2175,2175,2175,0
20240624,180500,240628240,2175,2175,2175,2175,0
20240624,180400,240628240,2175,2175,2175,2175,0
20240624,180300,240628240,2175,2175,2175,2175,0
20240624,180200,240628240,2175,2175,2175,2175,0
20240624,180100,240628240,2175,2175,2175,2175,0
20240624,180000,240628240,2175,2175,2175,2175,0
20240624,175900,240628240,2175,2175,2175,2175,0
20240624,175800,240628240,2175,2175,2175,2175,0
20240624,175700,240628240,2175,2175,2175,2175,0
20240624,175600,240628240,2175,2175,2175,2175,0
20240624,175500,240628240,2175,2175,2175,2175,11133
20240624,175400,240628240,2175,2175,2175,2175,0
20240624,175300,240628240,2175,2175,2175,2175,0
20240624,175200,240628240,2175,2175,2175,2175,0
20240624,175100,240628240,2175,2175,2175,2175,0
20240624,175000,240628240,2175,2175,2175,2175,0
20240624,174900,240628240,2175,2175,2175,2175,0
20240624,174800,240628240,2175,2175,2175,2175,0
20240624,174700,240628240,2175,2175,2175,2175,0
20240624,174600,240628240,2175,2175,2175,2175,0
20240624,174500,240628240,2175,2175,2175,2175,0
20240624,174400,240628240,2175,2175,2175,2175,0
20240624,174300,240628240,2175,2175,2175,2175,0
20240624,174200,240628240,2175,2175,2175,2175,0
20240624,174100,240628240,2175,2175,2175,2175,0
20240624,174000,240628240,2175,2175,2175,2175,0
20240624,173900,240628240,2175,2175,2175,2175,0
20240624,173800,240628240,2175,2175,2175,2175,0
20240624,173700,240628240,2175,2175,2175,2175,0
20240624,173600,240628240,2175,2175,2175,2175,0
20240624,173500,240628240,2175,2175,2175,2175,0
20240624,173400,240628240,2175,2175,2175,2175,0
20240624,173300,240628240,2175,2175,2175,2175,0
20240624,173200,240628240,2175,2175,2175,2175,0
20240624,173100,240628240,2175,2175,2175,2175,0
20240624,173000,240628240,2175,2175,2175,2175,0
20240624,172900,240628240,2175,2175,2175,2175,0
20240624,172800,240628240,2175,2175,2175,2175,0
20240624,172700,240628240,2175,2175,2175,2175,0
20240624,172600,240628240,2175,2175,2175,2175,0
20240624,172500,240628240,2175,2175,2175,2175,11133
20240624,172400,240628240,2175,2175,2175,2175,0
20240624,172300,240628240,2175,2175,2175,2175,0
20240624,172200,240628240,2175,2175,2175,2175,0
20240624,172100,240628240,2175,2175,2175,2175,0
20240624,172000,240628240,2175,2175,2175,2175,0
20240624,171900,240628240,2175,2175,2175,2175,0
20240624,171800,240628240,2175,2175,2175,2175,0
20240624,171700,240628240,2175,2175,2175,2175,0
20240624,171600,240628240,2175,2175,2175,2175,0
20240624,171500,240628240,2175,2175,2175,2175,0
20240624,171400,240628240,2175,2175,2175,2175,0
20240624,171300,240628240,2175,2175,2175,2175,0
20240624,171200,240628240,2175,2175,2175,2175,0
20240624,171100,240628240,2175,2175,2175,2175,0
20240624,171000,240628240,2175,2175,2175,2175,0
20240624,170900,240628240,2175,2175,2175,2175,0
20240624,170800,240628240,2175,2175,2175,2175,0
20240624,170700,240628240,2175,2175,2175,2175,0
20240624,170600,240628240,2175,2175,2175,2175,0
20240624,170500,240628240,2175,2175,2175,2175,0
20240624,170400,240628240,2175,2175,2175,2175,0
20240624,170300,240628240,2175,2175,2175,2175,0
20240624,170200,240628240,2175,2175,2175,2175,0
20240624,170100,240628240,2175,2175,2175,2175,0
20240624,170000,240628240,2175,2175,2175,2175,0
20240624,165900,240628240,2175,2175,2175,2175,0
20240624,165800,240628240,2175,2175,2175,2175,0
20240624,165700,240628240,2175,2175,2175,2175,0
20240624,165600,240628240,2175,2175,2175,2175,0
20240624,165500,240628240,2175,2175,2175,2175,11133
20240624,165400,240628240,2175,2175,2175,2175,0
20240624,165300,240628240,2175,2175,2175,2175,0
20240624,165200,240628240,2175,2175,2175,2175,0
20240624,165100,240628240,2175,2175,2175,2175,0
20240624,165000,240628240,2175,2175,2175,2175,0
20240624,164900,240628240,2175,2175,2175,2175,0
20240624,164800,240628240,2175,2175,2175,2175,0
20240624,164700,240628240,2175,2175,2175,2175,0
20240624,164600,240628240,2175,2175,2175,2175,0
20240624,164500,240628240,2175,2175,2175,2175,0
20240624,164400,240628240,2175,2175,2175,2175,0
20240624,164300,240628240,2175,2175,2175,2175,0
20240624,164200,240628240,2175,2175,2175,2175,0
20240624,164100,240628240,2175,2175,2175,2175,0
20240624,164000,240628240,2175,2175,2175,2175,0
20240624,163900,240628240,2175,2175,2175,2175,0
20240624,163800,240628240,2175,2175,2175,2175,0
20240624,163700,240628240,2175,2175,2175,2175,0
20240624,163600,240628240,2175,2175,2175,2175,0
20240624,163500,240628240,2175,2175,2175,2175,0
20240624,163400,240628240,2175,2175,2175,2175,0
20240624,163300,240628240,2175,2175,2175,2175,0
20240624,163200,240628240,2175,2175,2175,2175,0
20240624,163100,240628240,2175,2175,2175,2175,0
20240624,163000,240628240,2175,2175,2175,2175,0
20240624,162900,240628240,2175,2175,2175,2175,0
20240624,162800,240628240,2175,2175,2175,2175,0
20240624,162700,240628240,2175,2175,2175,2175,0
20240624,162600,240628240,2175,2175,2175,2175,0
20240624,162500,240628240,2175,2175,2175,2175,11133
20240624,162400,240628240,2175,2175,2175,2175,0
20240624,162300,240628240,2175,2175,2175,2175,0
20240624,162200,240628240,2175,2175,2175,2175,0
20240624,162100,240628240,2175,2175,2175,2175,0
20240624,162000,240628240,2175,2175,2175,2175,0
20240624,161900,240628240,2175,2175,2175,2175,0
20240624,161800,240628240,2175,2175,2175,2175,0
20240624,161700,240628240,2175,2175,2175,2175,0
20240624,161600,240628240,2175,2175,2175,2175,0
20240624,161500,240628240,2175,2175,2175,2175,0
20240624,161400,240628240,2175,2175,2175,2175,0
20240624,161300,240628240,2175,2175,2175,2175,0
20240624,161200,240628240,2175,2175,2175,2175,0
20240624,161100,240628240,2175,2175,2175,2175,0
20240624,161000,240628240,2175,2175,2175,2175,0
20240624,160900,240628240,2175,2175,2175,2175,0
20240624,160800,240628240,2175,2175,2175,2175,0
20240624,160700,240628240,2175,2175,2175,2175,0
20240624,160600,240628240,2175,2175,2175,2175,0
20240624,160500,240628240,2175,2175,2175,2175,0
20240624,160400,240628240,2175,2175,2175,2175,0
20240624,160300,240628240,2175,2175,2175,2175,0
20240624,160200,240628240,2175,2175,2175,2175,0
20240624,160100,240628240,2175,2175,2175,2175,0
20240624,160000,240628240,2175,2175,2175,2175,0
20240624,155900,240628240,2175,2175,2175,2175,0
20240624,155800,240628240,2175,2175,2175,2175,0
20240624,155700,240628240,2175,2175,2175,2175,0
20240624,155600,240628240,2175,2175,2175,2175,0
20240624,155500,240628240,2175,2175,2175,2175,11133
20240624,155400,240628240,2175,2175,2175,2175,0
20240624,155300,240628240,2175,2175,2175,2175,0
20240624,155200,240628240,2175,2175,2175,2175,0
20240624,155100,240628240,2175,2175,2175,2175,0
20240624,155000,240628240,2175,2175,2175,2175,0
20240624,154900,240628240,2175,2175,2175,2175,0
20240624,154800,240628240,2175,2175,2175,2175,0
20240624,154700,240628240,2175,2175,2175,2175,0
20240624,154600,240628240,2175,2175,2175,2175,0
20240624,154500,240628240,2175,2175,2175,2175,0
20240624,154400,240628240,2175,2175,2175,2175,0
20240624,154300,240628240,2175,2175,2175,2175,0
20240624,154200,240628240,2175,2175,2175,2175,0
20240624,154100,240628240,2175,2175,2175,2175,0
20240624,154000,240628240,2175,2175,2175,2175,0
20240624,153900,240628240,2175,2175,2175,2175,0
20240624,153800,240628240,2175,2175,2175,2175,0
20240624,153700,240628240,2175,2175,2175,2175,0
20240624,153600,240628240,2175,2175,2175,2175,0
20240624,153500,240628240,2175,2175,2175,2175,0
20240624,153400,240628240,2175,2175,2175,2175,0
20240624,153300,240628240,2175,2175,2175,2175,0
20240624,153200,240628240,2175,2175,2175,2175,0
20240624,153100,240628240,2175,2175,2175,2175,0
20240624,153000,240628240,2175,2175,2175,2175,11133
20240624,152900,216413965,2205,2205,2205,2205,0
20240624,152800,216413965,2205,2205,2205,2205,0
20240624,152700,216413965,2205,2205,2205,2205,0
20240624,152600,216413965,2205,2205,2205,2205,0
20240624,152500,216413965,2205,2205,2205,2205,0
20240624,152400,216413965,2205,2205,2205,2205,0
20240624,152300,216413965,2205,2205,2205,2205,0
20240624,152200,216413965,2205,2205,2205,2205,0
20240624,152100,216413965,2205,2205,2205,2205,0
20240624,152000,216413965,2205,2205,2205,2205,0
20240624,151900,216413965,2205,2200,2205,2180,950
20240624,151800,214328455,2200,2200,2200,2200,0
20240624,151700,214328455,2200,2200,2200,2200,1
20240624,151600,214326255,2200,2200,2200,2200,204
20240624,151500,213877455,2215,2215,2215,2215,0
20240624,151400,213877455,2215,2215,2215,2215,0
20240624,151300,213877455,2215,2215,2215,2215,0
20240624,151200,213877455,2215,2215,2215,2215,0
20240624,151100,213877455,2215,2215,2215,2215,0
20240624,151000,213877455,2215,2215,2215,2215,0
20240624,150900,213877455,2215,2215,2215,2215,0
20240624,150800,213877455,2215,2215,2215,2215,52
20240624,150700,213762275,2200,2200,2200,2200,0
20240624,150600,213762275,2200,2200,2200,2200,0
20240624,150500,213762275,2200,2200,2200,2200,0
20240624,150400,213762275,2200,2200,2200,2200,0
20240624,150300,213762275,2200,2205,2205,2200,3800
20240624,150200,205400915,2205,2215,2230,2205,2499
20240624,150100,199883470,2235,2235,2235,2235,0
20240624,150000,199883470,2235,2235,2235,2235,0
20240624,145900,199883470,2235,2235,2235,2235,3
20240624,145800,199876765,2230,2230,2230,2230,2401
20240624,145700,194522535,2225,2225,2225,2225,0
20240624,145600,194522535,2225,2225,2225,2225,0
20240624,145500,194522535,2225,2225,2225,2225,0
20240624,145400,194522535,2225,2225,2225,2225,8
20240624,145300,194504735,2225,2225,2225,2225,60
20240624,145200,194371235,2225,2225,2225,2225,1000
20240624,145100,192146235,2225,2225,2225,2225,38
20240624,145000,192061685,2220,2220,2220,2210,850
20240624,144900,190181085,2210,2205,2210,2205,400
20240624,144800,189298465,2205,2205,2205,2205,701
20240624,144700,187752760,2195,2195,2195,2195,0
20240624,144600,187752760,2195,2195,2195,2195,0
20240624,144500,187752760,2195,2195,2195,2195,0
20240624,144400,187752760,2195,2195,2195,2195,0
20240624,144300,187752760,2195,2195,2195,2195,0
20240624,144200,187752760,2195,2195,2195,2195,0
20240624,144100,187752760,2195,2195,2195,2195,0
20240624,144000,187752760,2195,2195,2195,2195,0
20240624,143900,187752760,2195,2195,2195,2195,0
20240624,143800,187752760,2195,2195,2195,2195,0
20240624,143700,187752760,2195,2195,2195,2195,0
20240624,143600,187752760,2195,2195,2195,2195,0
20240624,143500,187752760,2195,2195,2195,2195,0
20240624,143400,187752760,2195,2195,2195,2195,15
20240624,143300,187719835,2190,2190,2190,2190,0
20240624,143200,187719835,2190,2190,2190,2190,0
20240624,143100,187719835,2190,2190,2190,2190,0
20240624,143000,187719835,2190,2190,2190,2190,0
20240624,142900,187719835,2190,2190,2190,2190,0
20240624,142800,187719835,2190,2190,2190,2190,0
20240624,142700,187719835,2190,2190,2190,2190,0
20240624,142600,187719835,2190,2190,2190,2190,0
20240624,142500,187719835,2190,2190,2190,2190,0
20240624,142400,187719835,2190,2190,2190,2190,0
20240624,142300,187719835,2190,2190,2190,2190,0
20240624,142200,187719835,2190,2200,2205,2190,1146
20240624,142100,185200055,2190,2195,2195,2190,2300
20240624,142000,180162955,2200,2200,2200,2200,0
20240624,141900,180162955,2200,2200,2200,2200,0
20240624,141800,180162955,2200,2200,2200,2200,30
20240624,141700,180096955,2190,2190,2190,2190,0
20240624,141600,180096955,2190,2190,2190,2190,1
20240624,141500,180094765,2190,2190,2190,2190,0
20240624,141400,180094765,2190,2190,2190,2190,0
20240624,141300,180094765,2190,2195,2195,2190,100
20240624,141200,179875755,2190,2190,2190,2190,0
20240624,141100,179875755,2190,2190,2190,2190,0
20240624,141000,179875755,2190,2190,2190,2190,0
20240624,140900,179875755,2190,2190,2190,2190,0
20240624,140800,179875755,2190,2190,2190,2190,0
20240624,140700,179875755,2190,2190,2190,2190,0
20240624,140600,179875755,2190,2195,2195,2190,82
20240624,140500,179696160,2200,2200,2200,2200,0
20240624,140400,179696160,2200,2200,2200,2200,0
20240624,140300,179696160,2200,2200,2200,2200,0
20240624,140200,179696160,2200,2200,2200,2200,0
20240624,140100,179696160,2200,2200,2200,2200,35
20240624,140000,179619160,2205,2205,2205,2205,0
20240624,135900,179619160,2205,2205,2205,2205,6
20240624,135800,179605930,2200,2200,2200,2200,65
20240624,135700,179462930,2190,2190,2190,2190,0
20240624,135600,179462930,2190,2190,2190,2190,0
20240624,135500,179462930,2190,2190,2190,2190,0
20240624,135400,179462930,2190,2190,2190,2190,0
20240624,135300,179462930,2190,2190,2190,2190,0
20240624,135200,179462930,2190,2190,2190,2190,0
20240624,135100,179462930,2190,2190,2190,2190,0
20240624,135000,179462930,2190,2190,2190,2190,0
20240624,134900,179462930,2190,2190,2190,2190,0
20240624,134800,179462930,2190,2190,2190,2190,0
20240624,134700,179462930,2190,2190,2190,2190,0
20240624,134600,179462930,2190,2190,2190,2190,0
20240624,134500,179462930,2190,2190,2190,2190,0
20240624,134400,179462930,2190,2190,2190,2190,155
20240624,134300,179123480,2190,2190,2190,2190,0
20240624,134200,179123480,2190,2190,2190,2190,1905
20240624,134100,174951530,2190,2190,2190,2190,1
20240624,134000,174949340,2185,2185,2185,2185,242
20240624,133900,174420570,2190,2190,2190,2190,100
20240624,133800,174201570,2190,2190,2190,2190,1
20240624,133700,174199380,2190,2190,2190,2190,0
20240624,133600,174199380,2190,2190,2190,2190,0
20240624,133500,174199380,2190,2185,2190,2185,90
20240624,133400,174002630,2185,2190,2190,2185,844
20240624,133300,172154870,2190,2190,2190,2190,0
20240624,133200,172154870,2190,2190,2190,2190,0
20240624,133100,172154870,2190,2190,2190,2190,3
20240624,133000,172148300,2190,2190,2190,2190,0
20240624,132900,172148300,2190,2190,2190,2190,0
20240624,132800,172148300,2190,2190,2190,2190,0
20240624,132700,172148300,2190,2190,2190,2190,0
20240624,132600,172148300,2190,2190,2190,2190,0
20240624,132500,172148300,2190,2190,2190,2190,0
20240624,132400,172148300,2190,2190,2190,2190,0
20240624,132300,172148300,2190,2190,2190,2190,0
20240624,132200,172148300,2190,2190,2190,2190,1732
20240624,132100,168355220,2195,2195,2195,2195,1138
20240624,132000,165857310,2200,2200,2200,2200,0
20240624,131900,165857310,2200,2195,2200,2195,4
20240624,131800,165848520,2200,2200,2200,2200,15
20240624,131700,165815520,2200,2200,2200,2200,80
20240624,131600,165639520,2200,2200,2200,2200,0
20240624,131500,165639520,2200,2200,2200,2200,0
20240624,131400,165639520,2200,2200,2200,2200,0
20240624,131300,165639520,2200,2200,2200,2200,0
20240624,131200,165639520,2200,2200,2200,2200,0
20240624,131100,165639520,2200,2200,2200,2200,0
20240624,131000,165639520,2200,2200,2200,2200,0
20240624,130900,165639520,2200,2200,2200,2200,0
20240624,130800,165639520,2200,2200,2200,2200,600
20240624,130700,164319520,2205,2205,2205,2205,0
20240624,130600,164319520,2205,2205,2205,2205,1
20240624,130500,164317315,2200,2200,2200,2200,20
20240624,130400,164273315,2200,2200,2200,2200,0
20240624,130300,164273315,2200,2200,2200,2200,311
20240624,130200,163589115,2200,2200,2200,2200,100
20240624,130100,163369115,2200,2200,2200,2200,0
20240624,130000,163369115,2200,2200,2200,2200,0
20240624,125900,163369115,2200,2200,2200,2200,0
20240624,125800,163369115,2200,2200,2200,2200,0
20240624,125700,163369115,2200,2200,2200,2200,0
20240624,125600,163369115,2200,2200,2200,2200,0
20240624,125500,163369115,2200,2200,2200,2200,0
20240624,125400,163369115,2200,2200,2200,2200,0
20240624,125300,163369115,2200,2200,2200,2200,40
20240624,125200,163281115,2205,2205,2205,2205,6
20240624,125100,163267885,2200,2200,2200,2200,0
20240624,125000,163267885,2200,2200,2200,2200,0
20240624,124900,163267885,2200,2200,2200,2200,150
20240624,124800,162937885,2205,2205,2205,2205,4
20240624,124700,162929065,2205,2205,2205,2205,88
20240624,124600,162735025,2200,2200,2200,2200,0
20240624,124500,162735025,2200,2200,2200,2200,0
20240624,124400,162735025,2200,2200,2200,2200,0
20240624,124300,162735025,2200,2200,2200,2200,0
20240624,124200,162735025,2200,2200,2200,2200,0
20240624,124100,162735025,2200,2200,2200,2200,0
20240624,124000,162735025,2200,2200,2200,2200,0
20240624,123900,162735025,2200,2200,2200,2200,1
20240624,123800,162732825,2205,2205,2205,2205,46
20240624,123700,162631395,2205,2205,2205,2205,146
20240624,123600,162309465,2205,2205,2205,2205,0
20240624,123500,162309465,2205,2205,2205,2205,4
20240624,123400,162300645,2205,2205,2205,2205,0
20240624,123300,162300645,2205,2205,2205,2205,0
20240624,123200,162300645,2205,2205,2205,2205,10
20240624,123100,162278595,2200,2200,2200,2200,1579
20240624,123000,158804795,2200,2200,2200,2200,0
20240624,122900,158804795,2200,2200,2200,2200,10
20240624,122800,158782795,2200,2200,2200,2200,109
20240624,122700,158542995,2200,2200,2200,2200,0
20240624,122600,158542995,2200,2200,2200,2200,0
20240624,122500,158542995,2200,2200,2200,2200,217
20240624,122400,158065595,2205,2205,2205,2205,1
20240624,122300,158063390,2205,2205,2205,2205,3
20240624,122200,158056775,2205,2205,2205,2205,0
20240624,122100,158056775,2205,2205,2205,2205,0
20240624,122000,158056775,2205,2205,2205,2205,0
20240624,121900,158056775,2205,2205,2205,2205,0
20240624,121800,158056775,2205,2205,2205,2205,0
20240624,121700,158056775,2205,2205,2205,2205,0
20240624,121600,158056775,2205,2205,2205,2205,0
20240624,121500,158056775,2205,2205,2205,2205,5
20240624,121400,158045750,2205,2205,2205,2205,1
20240624,121300,158043545,2200,2200,2200,2200,6
20240624,121200,158030345,2200,2200,2200,2200,0
20240624,121100,158030345,2200,2200,2200,2200,28
20240624,121000,157968745,2200,2200,2200,2200,1
20240624,120900,157966545,2200,2200,2200,2200,1
20240624,120800,157964345,2200,2200,2200,2200,0
20240624,120700,157964345,2200,2195,2200,2195,40
20240624,120600,157876445,2195,2195,2195,2195,0
20240624,120500,157876445,2195,2195,2195,2195,0
20240624,120400,157876445,2195,2195,2195,2195,0
20240624,120300,157876445,2195,2195,2195,2195,0
20240624,120200,157876445,2195,2195,2195,2195,0
20240624,120100,157876445,2195,2195,2195,2195,824
20240624,120000,156067765,2195,2195,2195,2195,0
20240624,115900,156067765,2195,2195,2195,2195,0
20240624,115800,156067765,2195,2195,2195,2195,116
20240624,115700,155813145,2195,2195,2195,2195,0
20240624,115600,155813145,2195,2195,2195,2195,0
20240624,115500,155813145,2195,2195,2195,2195,0
20240624,115400,155813145,2195,2195,2195,2195,0
20240624,115300,155813145,2195,2195,2195,2195,0
20240624,115200,155813145,2195,2195,2195,2195,0
20240624,115100,155813145,2195,2195,2195,2195,0
20240624,115000,155813145,2195,2195,2195,2195,0
20240624,114900,155813145,2195,2195,2195,2195,452
20240624,114800,154821005,2195,2195,2195,2195,0
20240624,114700,154821005,2195,2195,2195,2195,1568
20240624,114600,151379245,2195,2195,2195,2195,0
20240624,114500,151379245,2195,2205,2205,2195,1115
20240624,114400,148931720,2195,2195,2195,2195,0
20240624,114300,148931720,2195,2195,2195,2195,45
20240624,114200,148832945,2205,2205,2205,2205,0
20240624,114100,148832945,2205,2195,2205,2195,8
20240624,114000,148815375,2205,2205,2205,2205,2
20240624,113900,148810965,2195,2200,2200,2195,855
20240624,113800,146931965,2200,2200,2200,2200,150
20240624,113700,146601965,2200,2200,2200,2200,0
20240624,113600,146601965,2200,2200,2200,2200,702
20240624,113500,145057565,2200,2200,2200,2200,0
20240624,113400,145057565,2200,2195,2200,2195,31
20240624,113300,144989370,2190,2190,2190,2190,0
20240624,113200,144989370,2190,2190,2190,2190,0
20240624,113100,144989370,2190,2190,2190,2190,0
20240624,113000,144989370,2190,2190,2190,2190,0
20240624,112900,144989370,2190,2195,2200,2190,731
20240624,112800,143388435,2190,2190,2190,2190,0
20240624,112700,143388435,2190,2190,2190,2190,548
20240624,112600,142188315,2205,2205,2205,2205,0
20240624,112500,142188315,2205,2205,2205,2185,924
20240624,112400,140161645,2210,2210,2210,2210,0
20240624,112300,140161645,2210,2210,2210,2210,0
20240624,112200,140161645,2210,2210,2210,2210,2
20240624,112100,140157225,2205,2205,2205,2205,10
20240624,112000,140135175,2205,2205,2205,2205,0
20240624,111900,140135175,2205,2205,2205,2205,2022
20240624,111800,135676665,2210,2210,2210,2210,0
20240624,111700,135676665,2210,2205,2210,2205,101
20240624,111600,135453955,2205,2205,2205,2205,3
20240624,111500,135447340,2200,2200,2200,2200,0
20240624,111400,135447340,2200,2200,2200,2200,12
20240624,111300,135420940,2205,2200,2205,2200,12
20240624,111200,135394525,2200,2200,2200,2200,0
20240624,111100,135394525,2200,2200,2200,2200,1
20240624,111000,135392325,2210,2210,2210,2210,65
20240624,110900,135248675,2210,2210,2210,2210,0
20240624,110800,135248675,2210,2210,2210,2210,50
20240624,110700,135138175,2210,2210,2210,2210,0
20240624,110600,135138175,2210,2210,2210,2210,0
20240624,110500,135138175,2210,2210,2210,2210,1
20240624,110400,135135965,2215,2210,2215,2210,81
20240624,110300,134956950,2210,2190,2210,2190,104
20240624,110200,134729170,2195,2200,2200,2195,198
20240624,110100,134294120,2190,2190,2190,2190,0
20240624,110000,134294120,2190,2190,2190,2190,185
20240624,105900,133888970,2175,2185,2185,2175,2844
20240624,105800,127697460,2190,2185,2190,2185,1358
20240624,105700,124724730,2190,2200,2205,2190,1432
20240624,105600,121584125,2205,2205,2205,2200,3971
20240624,105500,112847555,2205,2220,2220,2205,4338
20240624,105400,103270065,2220,2220,2220,2220,0
20240624,105300,103270065,2220,2225,2225,2220,8509
20240624,105200,84380035,2235,2235,2235,2235,0
20240624,105100,84380035,2235,2235,2235,2235,0
20240624,105000,84380035,2235,2235,2235,2235,0
20240624,104900,84380035,2235,2235,2235,2235,0
20240624,104800,84380035,2235,2235,2235,2235,0
20240624,104700,84380035,2235,2235,2235,2235,0
20240624,104600,84380035,2235,2235,2235,2235,1
20240624,104500,84377800,2225,2225,2225,2225,0
20240624,104400,84377800,2225,2225,2225,2225,0
20240624,104300,84377800,2225,2230,2230,2225,6308
20240624,104200,70342490,2235,2225,2235,2225,2
20240624,104100,70338030,2230,2230,2230,2230,7012
20240624,104000,54701270,2235,2235,2235,2235,0
20240624,103900,54701270,2235,2235,2235,2235,1
20240624,103800,54699035,2235,2235,2235,2235,0
20240624,103700,54699035,2235,2235,2235,2235,0
20240624,103600,54699035,2235,2235,2235,2235,1
20240624,103500,54696800,2235,2235,2235,2235,0
20240624,103400,54696800,2235,2235,2235,2235,0
20240624,103300,54696800,2235,2235,2235,2235,10
20240624,103200,54674450,2235,2235,2235,2235,2
20240624,103100,54669980,2240,2240,2240,2240,0
20240624,103000,54669980,2240,2240,2240,2240,0
20240624,102900,54669980,2240,2240,2240,2240,0
20240624,102800,54669980,2240,2240,2240,2240,1
20240624,102700,54667740,2240,2240,2240,2240,0
20240624,102600,54667740,2240,2240,2240,2240,0
20240624,102500,54667740,2240,2240,2240,2240,0
20240624,102400,54667740,2240,2240,2240,2240,0
20240624,102300,54667740,2240,2240,2240,2240,0
20240624,102200,54667740,2240,2240,2240,2240,0
20240624,102100,54667740,2240,2240,2240,2240,1
20240624,102000,54665500,2235,2235,2235,2235,0
20240624,101900,54665500,2235,2235,2235,2235,0
20240624,101800,54665500,2235,2235,2235,2235,2119
20240624,101700,49929535,2235,2235,2235,2235,522
20240624,101600,48762865,2240,2240,2240,2240,0
20240624,101500,48762865,2240,2240,2240,2240,0
20240624,101400,48762865,2240,2240,2240,2240,0
20240624,101300,48762865,2240,2240,2240,2240,0
20240624,101200,48762865,2240,2240,2240,2240,50
20240624,101100,48650865,2240,2240,2240,2240,0
20240624,101000,48650865,2240,2240,2240,2240,1000
20240624,100900,46410865,2240,2235,2240,2235,165
20240624,100800,46042030,2235,2240,2240,2235,899
20240624,100700,44032740,2235,2235,2235,2235,223
20240624,100600,43534335,2240,2240,2240,2240,0
20240624,100500,43534335,2240,2235,2240,2235,145
20240624,100400,43210165,2240,2240,2240,2240,1
20240624,100300,43207925,2240,2240,2240,2240,20
20240624,100200,43163125,2240,2240,2240,2240,0
20240624,100100,43163125,2240,2240,2240,2240,1057
20240624,100000,40795445,2240,2240,2240,2240,0
20240624,095900,40795445,2240,2240,2240,2240,0
20240624,095800,40795445,2240,2245,2245,2240,6
20240624,095700,40781980,2240,2240,2240,2240,0
20240624,095600,40781980,2240,2240,2240,2240,0
20240624,095500,40781980,2240,2240,2240,2240,0
20240624,095400,40781980,2240,2240,2240,2240,0
20240624,095300,40781980,2240,2240,2240,2240,0
20240624,095200,40781980,2240,2240,2240,2240,353
20240624,095100,39991260,2240,2240,2240,2240,0
20240624,095000,39991260,2240,2240,2240,2240,0
20240624,094900,39991260,2240,2240,2240,2240,0
20240624,094800,39991260,2240,2240,2240,2240,0
20240624,094700,39991260,2240,2240,2240,2240,500
20240624,094600,38871260,2250,2250,2250,2250,0
20240624,094500,38871260,2250,2250,2250,2250,2
20240624,094400,38866760,2245,2245,2245,2245,0
20240624,094300,38866760,2245,2245,2245,2245,164
20240624,094200,38498580,2245,2245,2245,2245,0
20240624,094100,38498580,2245,2245,2245,2245,0
20240624,094000,38498580,2245,2245,2245,2245,0
20240624,093900,38498580,2245,2245,2245,2245,0
20240624,093800,38498580,2245,2245,2245,2245,1
20240624,093700,38496335,2245,2245,2245,2245,0
20240624,093600,38496335,2245,2245,2245,2245,0
20240624,093500,38496335,2245,2245,2245,2245,2
20240624,093400,38491845,2245,2245,2245,2245,0
20240624,093300,38491845,2245,2245,2245,2245,0
20240624,093200,38491845,2245,2245,2245,2245,22
20240624,093100,38442455,2245,2240,2245,2240,1044
20240624,093000,36098705,2240,2240,2240,2240,0
20240624,092900,36098705,2240,2240,2240,2240,282
20240624,092800,35467025,2240,2235,2240,2235,60
20240624,092700,35332915,2220,2220,2220,2220,0
20240624,092600,35332915,2220,2220,2220,2220,2133
20240624,092500,30597655,2210,2215,2215,2210,34
20240624,092400,30522365,2220,2220,2220,2220,765
20240624,092300,28824065,2225,2225,2225,2225,0
20240624,092200,28824065,2225,2225,2225,2225,0
20240624,092100,28824065,2225,2215,2225,2215,40
20240624,092000,28735265,2215,2220,2220,2215,1500
20240624,091900,25412450,2230,2230,2230,2230,669
20240624,091800,23920580,2225,2225,2225,2225,160
20240624,091700,23564580,2225,2225,2225,2225,8
20240624,091600,23546780,2220,2220,2220,2220,0
20240624,091500,23546780,2220,2220,2220,2220,96
20240624,091400,23333660,2220,2220,2220,2220,170
20240624,091300,22956260,2225,2225,2225,2225,1
20240624,091200,22954035,2225,2225,2235,2205,1104
20240624,091100,20505805,2235,2220,2235,2205,4075
20240624,091000,11492810,2225,2230,2245,2225,1440
20240624,090900,8286595,2230,2230,2230,2230,54
20240624,090800,8166175,2230,2235,2235,2225,193
20240624,090700,7735790,2240,2245,2245,2240,856
20240624,090600,5815240,2245,2255,2255,2245,370
20240624,090500,4984350,2255,2255,2255,2255,45
20240624,090400,4882875,2245,2245,2245,2245,0
20240624,090300,4882875,2245,2245,2245,2245,0
20240624,090200,4882875,2245,2245,2245,2245,0
20240624,090100,4882875,2245,2245,2245,2245,0
20240624,090000,4882875,2245,2245,2245,2245,2175