stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,212500,79512465,2170,2170,2170,2170,2504
20240627,212400,79512465,2170,2170,2170,2170,0
20240627,212300,79512465,2170,2170,2170,2170,0
20240627,212200,79512465,2170,2170,2170,2170,0
20240627,212100,79512465,2170,2170,2170,2170,0
20240627,212000,79512465,2170,2170,2170,2170,0
20240627,211900,79512465,2170,2170,2170,2170,0
20240627,211800,79512465,2170,2170,2170,2170,0
20240627,211700,79512465,2170,2170,2170,2170,0
20240627,211600,79512465,2170,2170,2170,2170,0
20240627,211500,79512465,2170,2170,2170,2170,0
20240627,211400,79512465,2170,2170,2170,2170,0
20240627,211300,79512465,2170,2170,2170,2170,0
20240627,211200,79512465,2170,2170,2170,2170,0
20240627,211100,79512465,2170,2170,2170,2170,0
20240627,211000,79512465,2170,2170,2170,2170,0
20240627,210900,79512465,2170,2170,2170,2170,0
20240627,210800,79512465,2170,2170,2170,2170,0
20240627,210700,79512465,2170,2170,2170,2170,0
20240627,210600,79512465,2170,2170,2170,2170,0
20240627,210500,79512465,2170,2170,2170,2170,0
20240627,210400,79512465,2170,2170,2170,2170,0
20240627,210300,79512465,2170,2170,2170,2170,0
20240627,210200,79512465,2170,2170,2170,2170,0
20240627,210100,79512465,2170,2170,2170,2170,0
20240627,210000,79512465,2170,2170,2170,2170,0
20240627,205900,79512465,2170,2170,2170,2170,0
20240627,205800,79512465,2170,2170,2170,2170,0
20240627,205700,79512465,2170,2170,2170,2170,0
20240627,205600,79512465,2170,2170,2170,2170,0
20240627,205500,79512465,2170,2170,2170,2170,2504
20240627,205400,79512465,2170,2170,2170,2170,0
20240627,205300,79512465,2170,2170,2170,2170,0
20240627,205200,79512465,2170,2170,2170,2170,0
20240627,205100,79512465,2170,2170,2170,2170,0
20240627,205000,79512465,2170,2170,2170,2170,0
20240627,204900,79512465,2170,2170,2170,2170,0
20240627,204800,79512465,2170,2170,2170,2170,0
20240627,204700,79512465,2170,2170,2170,2170,0
20240627,204600,79512465,2170,2170,2170,2170,0
20240627,204500,79512465,2170,2170,2170,2170,0
20240627,204400,79512465,2170,2170,2170,2170,0
20240627,204300,79512465,2170,2170,2170,2170,0
20240627,204200,79512465,2170,2170,2170,2170,0
20240627,204100,79512465,2170,2170,2170,2170,0
20240627,204000,79512465,2170,2170,2170,2170,0
20240627,203900,79512465,2170,2170,2170,2170,0
20240627,203800,79512465,2170,2170,2170,2170,0
20240627,203700,79512465,2170,2170,2170,2170,0
20240627,203600,79512465,2170,2170,2170,2170,0
20240627,203500,79512465,2170,2170,2170,2170,0
20240627,203400,79512465,2170,2170,2170,2170,0
20240627,203300,79512465,2170,2170,2170,2170,0
20240627,203200,79512465,2170,2170,2170,2170,0
20240627,203100,79512465,2170,2170,2170,2170,0
20240627,203000,79512465,2170,2170,2170,2170,0
20240627,202900,79512465,2170,2170,2170,2170,0
20240627,202800,79512465,2170,2170,2170,2170,0
20240627,202700,79512465,2170,2170,2170,2170,0
20240627,202600,79512465,2170,2170,2170,2170,0
20240627,202500,79512465,2170,2170,2170,2170,2504
20240627,202400,79512465,2170,2170,2170,2170,0
20240627,202300,79512465,2170,2170,2170,2170,0
20240627,202200,79512465,2170,2170,2170,2170,0
20240627,202100,79512465,2170,2170,2170,2170,0
20240627,202000,79512465,2170,2170,2170,2170,0
20240627,201900,79512465,2170,2170,2170,2170,0
20240627,201800,79512465,2170,2170,2170,2170,0
20240627,201700,79512465,2170,2170,2170,2170,0
20240627,201600,79512465,2170,2170,2170,2170,0
20240627,201500,79512465,2170,2170,2170,2170,0
20240627,201400,79512465,2170,2170,2170,2170,0
20240627,201300,79512465,2170,2170,2170,2170,0
20240627,201200,79512465,2170,2170,2170,2170,0
20240627,201100,79512465,2170,2170,2170,2170,0
20240627,201000,79512465,2170,2170,2170,2170,0
20240627,200900,79512465,2170,2170,2170,2170,0
20240627,200800,79512465,2170,2170,2170,2170,0
20240627,200700,79512465,2170,2170,2170,2170,0
20240627,200600,79512465,2170,2170,2170,2170,0
20240627,200500,79512465,2170,2170,2170,2170,0
20240627,200400,79512465,2170,2170,2170,2170,0
20240627,200300,79512465,2170,2170,2170,2170,0
20240627,200200,79512465,2170,2170,2170,2170,0
20240627,200100,79512465,2170,2170,2170,2170,0
20240627,200000,79512465,2170,2170,2170,2170,0
20240627,195900,79512465,2170,2170,2170,2170,0
20240627,195800,79512465,2170,2170,2170,2170,0
20240627,195700,79512465,2170,2170,2170,2170,0
20240627,195600,79512465,2170,2170,2170,2170,0
20240627,195500,79512465,2170,2170,2170,2170,2504
20240627,195400,79512465,2170,2170,2170,2170,0
20240627,195300,79512465,2170,2170,2170,2170,0
20240627,195200,79512465,2170,2170,2170,2170,0
20240627,195100,79512465,2170,2170,2170,2170,0
20240627,195000,79512465,2170,2170,2170,2170,0
20240627,194900,79512465,2170,2170,2170,2170,0
20240627,194800,79512465,2170,2170,2170,2170,0
20240627,194700,79512465,2170,2170,2170,2170,0
20240627,194600,79512465,2170,2170,2170,2170,0
20240627,194500,79512465,2170,2170,2170,2170,0
20240627,194400,79512465,2170,2170,2170,2170,0
20240627,194300,79512465,2170,2170,2170,2170,0
20240627,194200,79512465,2170,2170,2170,2170,0
20240627,194100,79512465,2170,2170,2170,2170,0
20240627,194000,79512465,2170,2170,2170,2170,0
20240627,193900,79512465,2170,2170,2170,2170,0
20240627,193800,79512465,2170,2170,2170,2170,0
20240627,193700,79512465,2170,2170,2170,2170,0
20240627,193600,79512465,2170,2170,2170,2170,0
20240627,193500,79512465,2170,2170,2170,2170,0
20240627,193400,79512465,2170,2170,2170,2170,0
20240627,193300,79512465,2170,2170,2170,2170,0
20240627,193200,79512465,2170,2170,2170,2170,0
20240627,193100,79512465,2170,2170,2170,2170,0
20240627,193000,79512465,2170,2170,2170,2170,0
20240627,192900,79512465,2170,2170,2170,2170,0
20240627,192800,79512465,2170,2170,2170,2170,0
20240627,192700,79512465,2170,2170,2170,2170,0
20240627,192600,79512465,2170,2170,2170,2170,0
20240627,192500,79512465,2170,2170,2170,2170,2504
20240627,192400,79512465,2170,2170,2170,2170,0
20240627,192300,79512465,2170,2170,2170,2170,0
20240627,192200,79512465,2170,2170,2170,2170,0
20240627,192100,79512465,2170,2170,2170,2170,0
20240627,192000,79512465,2170,2170,2170,2170,0
20240627,191900,79512465,2170,2170,2170,2170,0
20240627,191800,79512465,2170,2170,2170,2170,0
20240627,191700,79512465,2170,2170,2170,2170,0
20240627,191600,79512465,2170,2170,2170,2170,0
20240627,191500,79512465,2170,2170,2170,2170,0
20240627,191400,79512465,2170,2170,2170,2170,0
20240627,191300,79512465,2170,2170,2170,2170,0
20240627,191200,79512465,2170,2170,2170,2170,0
20240627,191100,79512465,2170,2170,2170,2170,0
20240627,191000,79512465,2170,2170,2170,2170,0
20240627,190900,79512465,2170,2170,2170,2170,0
20240627,190800,79512465,2170,2170,2170,2170,0
20240627,190700,79512465,2170,2170,2170,2170,0
20240627,190600,79512465,2170,2170,2170,2170,0
20240627,190500,79512465,2170,2170,2170,2170,0
20240627,190400,79512465,2170,2170,2170,2170,0
20240627,190300,79512465,2170,2170,2170,2170,0
20240627,190200,79512465,2170,2170,2170,2170,0
20240627,190100,79512465,2170,2170,2170,2170,0
20240627,190000,79512465,2170,2170,2170,2170,0
20240627,185900,79512465,2170,2170,2170,2170,0
20240627,185800,79512465,2170,2170,2170,2170,0
20240627,185700,79512465,2170,2170,2170,2170,0
20240627,185600,79512465,2170,2170,2170,2170,0
20240627,185500,79512465,2170,2170,2170,2170,2504
20240627,185400,79512465,2170,2170,2170,2170,0
20240627,185300,79512465,2170,2170,2170,2170,0
20240627,185200,79512465,2170,2170,2170,2170,0
20240627,185100,79512465,2170,2170,2170,2170,0
20240627,185000,79512465,2170,2170,2170,2170,0
20240627,184900,79512465,2170,2170,2170,2170,0
20240627,184800,79512465,2170,2170,2170,2170,0
20240627,184700,79512465,2170,2170,2170,2170,0
20240627,184600,79512465,2170,2170,2170,2170,0
20240627,184500,79512465,2170,2170,2170,2170,0
20240627,184400,79512465,2170,2170,2170,2170,0
20240627,184300,79512465,2170,2170,2170,2170,0
20240627,184200,79512465,2170,2170,2170,2170,0
20240627,184100,79512465,2170,2170,2170,2170,0
20240627,184000,79512465,2170,2170,2170,2170,0
20240627,183900,79512465,2170,2170,2170,2170,0
20240627,183800,79512465,2170,2170,2170,2170,0
20240627,183700,79512465,2170,2170,2170,2170,0
20240627,183600,79512465,2170,2170,2170,2170,0
20240627,183500,79512465,2170,2170,2170,2170,0
20240627,183400,79512465,2170,2170,2170,2170,0
20240627,183300,79512465,2170,2170,2170,2170,0
20240627,183200,79512465,2170,2170,2170,2170,0
20240627,183100,79512465,2170,2170,2170,2170,0
20240627,183000,79512465,2170,2170,2170,2170,0
20240627,182900,79512465,2170,2170,2170,2170,0
20240627,182800,79512465,2170,2170,2170,2170,0
20240627,182700,79512465,2170,2170,2170,2170,0
20240627,182600,79512465,2170,2170,2170,2170,0
20240627,182500,79512465,2170,2170,2170,2170,2504
20240627,182400,79512465,2170,2170,2170,2170,0
20240627,182300,79512465,2170,2170,2170,2170,0
20240627,182200,79512465,2170,2170,2170,2170,0
20240627,182100,79512465,2170,2170,2170,2170,0
20240627,182000,79512465,2170,2170,2170,2170,0
20240627,181900,79512465,2170,2170,2170,2170,0
20240627,181800,79512465,2170,2170,2170,2170,0
20240627,181700,79512465,2170,2170,2170,2170,0
20240627,181600,79512465,2170,2170,2170,2170,0
20240627,181500,79512465,2170,2170,2170,2170,0
20240627,181400,79512465,2170,2170,2170,2170,0
20240627,181300,79512465,2170,2170,2170,2170,0
20240627,181200,79512465,2170,2170,2170,2170,0
20240627,181100,79512465,2170,2170,2170,2170,0
20240627,181000,79512465,2170,2170,2170,2170,0
20240627,180900,79512465,2170,2170,2170,2170,0
20240627,180800,79512465,2170,2170,2170,2170,0
20240627,180700,79512465,2170,2170,2170,2170,0
20240627,180600,79512465,2170,2170,2170,2170,0
20240627,180500,79512465,2170,2170,2170,2170,0
20240627,180400,79512465,2170,2170,2170,2170,0
20240627,180300,79512465,2170,2170,2170,2170,0
20240627,180200,79512465,2170,2170,2170,2170,0
20240627,180100,79512465,2170,2170,2170,2170,0
20240627,180000,79512465,2170,2170,2170,2170,0
20240627,175900,79512465,2170,2170,2170,2170,0
20240627,175800,79512465,2170,2170,2170,2170,0
20240627,175700,79512465,2170,2170,2170,2170,0
20240627,175600,79512465,2170,2170,2170,2170,0
20240627,175500,79512465,2170,2170,2170,2170,2504
20240627,175400,79512465,2170,2170,2170,2170,0
20240627,175300,79512465,2170,2170,2170,2170,0
20240627,175200,79512465,2170,2170,2170,2170,0
20240627,175100,79512465,2170,2170,2170,2170,0
20240627,175000,79512465,2170,2170,2170,2170,0
20240627,174900,79512465,2170,2170,2170,2170,0
20240627,174800,79512465,2170,2170,2170,2170,0
20240627,174700,79512465,2170,2170,2170,2170,0
20240627,174600,79512465,2170,2170,2170,2170,0
20240627,174500,79512465,2170,2170,2170,2170,0
20240627,174400,79512465,2170,2170,2170,2170,0
20240627,174300,79512465,2170,2170,2170,2170,0
20240627,174200,79512465,2170,2170,2170,2170,0
20240627,174100,79512465,2170,2170,2170,2170,0
20240627,174000,79512465,2170,2170,2170,2170,0
20240627,173900,79512465,2170,2170,2170,2170,0
20240627,173800,79512465,2170,2170,2170,2170,0
20240627,173700,79512465,2170,2170,2170,2170,0
20240627,173600,79512465,2170,2170,2170,2170,0
20240627,173500,79512465,2170,2170,2170,2170,0
20240627,173400,79512465,2170,2170,2170,2170,0
20240627,173300,79512465,2170,2170,2170,2170,0
20240627,173200,79512465,2170,2170,2170,2170,0
20240627,173100,79512465,2170,2170,2170,2170,0
20240627,173000,79512465,2170,2170,2170,2170,0
20240627,172900,79512465,2170,2170,2170,2170,0
20240627,172800,79512465,2170,2170,2170,2170,0
20240627,172700,79512465,2170,2170,2170,2170,0
20240627,172600,79512465,2170,2170,2170,2170,0
20240627,172500,79512465,2170,2170,2170,2170,2504
20240627,172400,79512465,2170,2170,2170,2170,0
20240627,172300,79512465,2170,2170,2170,2170,0
20240627,172200,79512465,2170,2170,2170,2170,0
20240627,172100,79512465,2170,2170,2170,2170,0
20240627,172000,79512465,2170,2170,2170,2170,0
20240627,171900,79512465,2170,2170,2170,2170,0
20240627,171800,79512465,2170,2170,2170,2170,0
20240627,171700,79512465,2170,2170,2170,2170,0
20240627,171600,79512465,2170,2170,2170,2170,0
20240627,171500,79512465,2170,2170,2170,2170,0
20240627,171400,79512465,2170,2170,2170,2170,0
20240627,171300,79512465,2170,2170,2170,2170,0
20240627,171200,79512465,2170,2170,2170,2170,0
20240627,171100,79512465,2170,2170,2170,2170,0
20240627,171000,79512465,2170,2170,2170,2170,0
20240627,170900,79512465,2170,2170,2170,2170,0
20240627,170800,79512465,2170,2170,2170,2170,0
20240627,170700,79512465,2170,2170,2170,2170,0
20240627,170600,79512465,2170,2170,2170,2170,0
20240627,170500,79512465,2170,2170,2170,2170,0
20240627,170400,79512465,2170,2170,2170,2170,0
20240627,170300,79512465,2170,2170,2170,2170,0
20240627,170200,79512465,2170,2170,2170,2170,0
20240627,170100,79512465,2170,2170,2170,2170,0
20240627,170000,79512465,2170,2170,2170,2170,0
20240627,165900,79512465,2170,2170,2170,2170,0
20240627,165800,79512465,2170,2170,2170,2170,0
20240627,165700,79512465,2170,2170,2170,2170,0
20240627,165600,79512465,2170,2170,2170,2170,0
20240627,165500,79512465,2170,2170,2170,2170,2504
20240627,165400,79512465,2170,2170,2170,2170,0
20240627,165300,79512465,2170,2170,2170,2170,0
20240627,165200,79512465,2170,2170,2170,2170,0
20240627,165100,79512465,2170,2170,2170,2170,0
20240627,165000,79512465,2170,2170,2170,2170,0
20240627,164900,79512465,2170,2170,2170,2170,0
20240627,164800,79512465,2170,2170,2170,2170,0
20240627,164700,79512465,2170,2170,2170,2170,0
20240627,164600,79512465,2170,2170,2170,2170,0
20240627,164500,79512465,2170,2170,2170,2170,0
20240627,164400,79512465,2170,2170,2170,2170,0
20240627,164300,79512465,2170,2170,2170,2170,0
20240627,164200,79512465,2170,2170,2170,2170,0
20240627,164100,79512465,2170,2170,2170,2170,0
20240627,164000,79512465,2170,2170,2170,2170,0
20240627,163900,79512465,2170,2170,2170,2170,0
20240627,163800,79512465,2170,2170,2170,2170,0
20240627,163700,79512465,2170,2170,2170,2170,0
20240627,163600,79512465,2170,2170,2170,2170,0
20240627,163500,79512465,2170,2170,2170,2170,0
20240627,163400,79512465,2170,2170,2170,2170,0
20240627,163300,79512465,2170,2170,2170,2170,0
20240627,163200,79512465,2170,2170,2170,2170,0
20240627,163100,79512465,2170,2170,2170,2170,0
20240627,163000,79512465,2170,2170,2170,2170,0
20240627,162900,79512465,2170,2170,2170,2170,0
20240627,162800,79512465,2170,2170,2170,2170,0
20240627,162700,79512465,2170,2170,2170,2170,0
20240627,162600,79512465,2170,2170,2170,2170,0
20240627,162500,79512465,2170,2170,2170,2170,2504
20240627,162400,79512465,2170,2170,2170,2170,0
20240627,162300,79512465,2170,2170,2170,2170,0
20240627,162200,79512465,2170,2170,2170,2170,0
20240627,162100,79512465,2170,2170,2170,2170,0
20240627,162000,79512465,2170,2170,2170,2170,0
20240627,161900,79512465,2170,2170,2170,2170,0
20240627,161800,79512465,2170,2170,2170,2170,0
20240627,161700,79512465,2170,2170,2170,2170,0
20240627,161600,79512465,2170,2170,2170,2170,0
20240627,161500,79512465,2170,2170,2170,2170,0
20240627,161400,79512465,2170,2170,2170,2170,0
20240627,161300,79512465,2170,2170,2170,2170,0
20240627,161200,79512465,2170,2170,2170,2170,0
20240627,161100,79512465,2170,2170,2170,2170,0
20240627,161000,79512465,2170,2170,2170,2170,0
20240627,160900,79512465,2170,2170,2170,2170,0
20240627,160800,79512465,2170,2170,2170,2170,0
20240627,160700,79512465,2170,2170,2170,2170,0
20240627,160600,79512465,2170,2170,2170,2170,0
20240627,160500,79512465,2170,2170,2170,2170,0
20240627,160400,79512465,2170,2170,2170,2170,0
20240627,160300,79512465,2170,2170,2170,2170,0
20240627,160200,79512465,2170,2170,2170,2170,0
20240627,160100,79512465,2170,2170,2170,2170,0
20240627,160000,79512465,2170,2170,2170,2170,0
20240627,155900,79512465,2170,2170,2170,2170,0
20240627,155800,79512465,2170,2170,2170,2170,0
20240627,155700,79512465,2170,2170,2170,2170,0
20240627,155600,79512465,2170,2170,2170,2170,0
20240627,155500,79512465,2170,2170,2170,2170,2504
20240627,155400,79512465,2170,2170,2170,2170,0
20240627,155300,79512465,2170,2170,2170,2170,0
20240627,155200,79512465,2170,2170,2170,2170,0
20240627,155100,79512465,2170,2170,2170,2170,0
20240627,155000,79512465,2170,2170,2170,2170,0
20240627,154900,79512465,2170,2170,2170,2170,0
20240627,154800,79512465,2170,2170,2170,2170,0
20240627,154700,79512465,2170,2170,2170,2170,0
20240627,154600,79512465,2170,2170,2170,2170,0
20240627,154500,79512465,2170,2170,2170,2170,0
20240627,154400,79512465,2170,2170,2170,2170,0
20240627,154300,79512465,2170,2170,2170,2170,0
20240627,154200,79512465,2170,2170,2170,2170,0
20240627,154100,79512465,2170,2170,2170,2170,0
20240627,154000,79512465,2170,2170,2170,2170,0
20240627,153900,79512465,2170,2170,2170,2170,0
20240627,153800,79512465,2170,2170,2170,2170,0
20240627,153700,79512465,2170,2170,2170,2170,0
20240627,153600,79512465,2170,2170,2170,2170,0
20240627,153500,79512465,2170,2170,2170,2170,0
20240627,153400,79512465,2170,2170,2170,2170,0
20240627,153300,79512465,2170,2170,2170,2170,0
20240627,153200,79512465,2170,2170,2170,2170,0
20240627,153100,79512465,2170,2170,2170,2170,0
20240627,153000,79512465,2170,2170,2170,2170,2504
20240627,152900,74078785,2180,2180,2180,2180,0
20240627,152800,74078785,2180,2180,2180,2180,0
20240627,152700,74078785,2180,2180,2180,2180,0
20240627,152600,74078785,2180,2180,2180,2180,0
20240627,152500,74078785,2180,2180,2180,2180,0
20240627,152400,74078785,2180,2180,2180,2180,0
20240627,152300,74078785,2180,2180,2180,2180,0
20240627,152200,74078785,2180,2180,2180,2180,0
20240627,152100,74078785,2180,2180,2180,2180,0
20240627,152000,74078785,2180,2180,2180,2180,0
20240627,151900,74078785,2180,2180,2180,2180,16
20240627,151800,74043905,2200,2200,2200,2200,216
20240627,151700,73568705,2200,2200,2200,2200,0
20240627,151600,73568705,2200,2200,2200,2200,1
20240627,151500,73566505,2185,2185,2185,2185,52
20240627,151400,73452885,2185,2185,2185,2185,0
20240627,151300,73452885,2185,2185,2185,2185,0
20240627,151200,73452885,2185,2185,2185,2185,52
20240627,151100,73339265,2185,2185,2185,2185,0
20240627,151000,73339265,2185,2185,2185,2185,0
20240627,150900,73339265,2185,2185,2185,2185,0
20240627,150800,73339265,2185,2185,2185,2185,2
20240627,150700,73334895,2185,2185,2185,2185,0
20240627,150600,73334895,2185,2185,2185,2185,0
20240627,150500,73334895,2185,2185,2185,2185,1
20240627,150400,73332710,2185,2185,2185,2185,3
20240627,150300,73326155,2205,2205,2205,2205,0
20240627,150200,73326155,2205,2205,2205,2205,0
20240627,150100,73326155,2205,2205,2205,2205,0
20240627,150000,73326155,2205,2190,2205,2190,700
20240627,145900,71783290,2190,2190,2190,2190,1217
20240627,145800,69118060,2180,2180,2180,2180,0
20240627,145700,69118060,2180,2180,2180,2180,0
20240627,145600,69118060,2180,2180,2180,2180,0
20240627,145500,69118060,2180,2180,2180,2180,0
20240627,145400,69118060,2180,2180,2180,2180,0
20240627,145300,69118060,2180,2180,2180,2180,0
20240627,145200,69118060,2180,2180,2180,2180,0
20240627,145100,69118060,2180,2180,2180,2180,0
20240627,145000,69118060,2180,2180,2180,2180,0
20240627,144900,69118060,2180,2180,2180,2180,0
20240627,144800,69118060,2180,2180,2180,2180,0
20240627,144700,69118060,2180,2180,2180,2180,0
20240627,144600,69118060,2180,2180,2180,2180,0
20240627,144500,69118060,2180,2180,2180,2180,0
20240627,144400,69118060,2180,2180,2180,2180,0
20240627,144300,69118060,2180,2180,2180,2180,0
20240627,144200,69118060,2180,2180,2180,2180,0
20240627,144100,69118060,2180,2180,2180,2180,0
20240627,144000,69118060,2180,2180,2180,2180,84
20240627,143900,68934940,2180,2180,2180,2180,0
20240627,143800,68934940,2180,2180,2180,2180,0
20240627,143700,68934940,2180,2180,2180,2180,299
20240627,143600,68283120,2180,2180,2180,2180,1
20240627,143500,68280940,2180,2180,2180,2180,0
20240627,143400,68280940,2180,2180,2180,2180,331
20240627,143300,67559360,2185,2185,2185,2185,7
20240627,143200,67544065,2190,2190,2190,2190,0
20240627,143100,67544065,2190,2190,2190,2190,0
20240627,143000,67544065,2190,2190,2190,2190,0
20240627,142900,67544065,2190,2190,2190,2190,0
20240627,142800,67544065,2190,2190,2190,2190,1
20240627,142700,67541875,2190,2190,2190,2190,0
20240627,142600,67541875,2190,2190,2190,2190,1
20240627,142500,67539685,2190,2190,2190,2190,0
20240627,142400,67539685,2190,2190,2190,2190,0
20240627,142300,67539685,2190,2190,2190,2190,0
20240627,142200,67539685,2190,2190,2190,2190,0
20240627,142100,67539685,2190,2190,2190,2190,0
20240627,142000,67539685,2190,2190,2190,2190,0
20240627,141900,67539685,2190,2190,2190,2190,1
20240627,141800,67537495,2190,2190,2190,2190,0
20240627,141700,67537495,2190,2190,2190,2190,9
20240627,141600,67517785,2190,2190,2190,2190,5503
20240627,141500,55466215,2200,2200,2200,2200,0
20240627,141400,55466215,2200,2200,2200,2200,1
20240627,141300,55464015,2195,2195,2195,2195,680
20240627,141200,53971415,2195,2195,2195,2195,0
20240627,141100,53971415,2195,2195,2195,2195,0
20240627,141000,53971415,2195,2195,2195,2195,4
20240627,140900,53962635,2195,2195,2195,2195,1
20240627,140800,53960440,2200,2200,2200,2200,2272
20240627,140700,48962040,2200,2200,2200,2200,150
20240627,140600,48632040,2200,2205,2205,2200,1216
20240627,140500,45955205,2210,2210,2210,2210,0
20240627,140400,45955205,2210,2210,2210,2210,1
20240627,140300,45952995,2215,2215,2215,2215,0
20240627,140200,45952995,2215,2215,2215,2215,0
20240627,140100,45952995,2215,2215,2215,2215,0
20240627,140000,45952995,2215,2215,2215,2215,0
20240627,135900,45952995,2215,2215,2215,2215,0
20240627,135800,45952995,2215,2215,2215,2215,0
20240627,135700,45952995,2215,2215,2215,2215,0
20240627,135600,45952995,2215,2215,2215,2215,1
20240627,135500,45950780,2205,2205,2205,2205,1
20240627,135400,45948575,2205,2205,2205,2205,0
20240627,135300,45948575,2205,2205,2205,2205,0
20240627,135200,45948575,2205,2205,2205,2205,0
20240627,135100,45948575,2205,2205,2205,2205,50
20240627,135000,45838325,2205,2205,2205,2205,0
20240627,134900,45838325,2205,2205,2205,2205,100
20240627,134800,45617825,2205,2205,2205,2205,50
20240627,134700,45507575,2205,2205,2205,2205,50
20240627,134600,45397325,2205,2205,2205,2205,0
20240627,134500,45397325,2205,2205,2205,2205,0
20240627,134400,45397325,2205,2205,2205,2205,0
20240627,134300,45397325,2205,2205,2205,2205,0
20240627,134200,45397325,2205,2205,2205,2205,0
20240627,134100,45397325,2205,2205,2205,2205,0
20240627,134000,45397325,2205,2205,2205,2205,0
20240627,133900,45397325,2205,2205,2205,2205,0
20240627,133800,45397325,2205,2205,2205,2205,0
20240627,133700,45397325,2205,2205,2205,2205,0
20240627,133600,45397325,2205,2205,2205,2205,0
20240627,133500,45397325,2205,2205,2205,2205,0
20240627,133400,45397325,2205,2205,2205,2205,0
20240627,133300,45397325,2205,2205,2205,2205,0
20240627,133200,45397325,2205,2205,2205,2205,0
20240627,133100,45397325,2205,2205,2205,2205,0
20240627,133000,45397325,2205,2205,2205,2205,1
20240627,132900,45395120,2215,2215,2215,2215,0
20240627,132800,45395120,2215,2215,2215,2215,0
20240627,132700,45395120,2215,2215,2215,2215,0
20240627,132600,45395120,2215,2215,2215,2215,0
20240627,132500,45395120,2215,2215,2215,2215,0
20240627,132400,45395120,2215,2215,2215,2215,0
20240627,132300,45395120,2215,2215,2215,2215,0
20240627,132200,45395120,2215,2215,2215,2215,0
20240627,132100,45395120,2215,2215,2215,2215,0
20240627,132000,45395120,2215,2215,2215,2215,0
20240627,131900,45395120,2215,2215,2215,2215,0
20240627,131800,45395120,2215,2215,2215,2215,0
20240627,131700,45395120,2215,2215,2215,2215,0
20240627,131600,45395120,2215,2215,2215,2215,655
20240627,131500,43944295,2215,2215,2215,2215,50
20240627,131400,43833545,2205,2205,2205,2205,0
20240627,131300,43833545,2205,2205,2205,2205,0
20240627,131200,43833545,2205,2205,2205,2205,0
20240627,131100,43833545,2205,2205,2205,2205,0
20240627,131000,43833545,2205,2205,2205,2205,0
20240627,130900,43833545,2205,2205,2205,2205,0
20240627,130800,43833545,2205,2205,2205,2205,0
20240627,130700,43833545,2205,2205,2205,2205,0
20240627,130600,43833545,2205,2205,2205,2205,0
20240627,130500,43833545,2205,2205,2205,2205,0
20240627,130400,43833545,2205,2205,2205,2205,15
20240627,130300,43800470,2205,2205,2205,2205,0
20240627,130200,43800470,2205,2205,2205,2205,2
20240627,130100,43796060,2215,2215,2215,2215,0
20240627,130000,43796060,2215,2215,2215,2215,0
20240627,125900,43796060,2215,2215,2215,2215,2
20240627,125800,43791630,2215,2215,2215,2215,0
20240627,125700,43791630,2215,2215,2215,2215,0
20240627,125600,43791630,2215,2215,2215,2215,0
20240627,125500,43791630,2215,2215,2215,2215,0
20240627,125400,43791630,2215,2215,2215,2215,0
20240627,125300,43791630,2215,2215,2215,2215,300
20240627,125200,43127130,2215,2215,2215,2215,0
20240627,125100,43127130,2215,2215,2215,2215,0
20240627,125000,43127130,2215,2215,2215,2215,0
20240627,124900,43127130,2215,2215,2215,2215,0
20240627,124800,43127130,2215,2215,2215,2215,0
20240627,124700,43127130,2215,2215,2215,2215,0
20240627,124600,43127130,2215,2215,2215,2215,0
20240627,124500,43127130,2215,2215,2215,2215,0
20240627,124400,43127130,2215,2215,2215,2215,0
20240627,124300,43127130,2215,2215,2215,2215,0
20240627,124200,43127130,2215,2215,2215,2215,654
20240627,124100,41678520,2215,2215,2215,2215,0
20240627,124000,41678520,2215,2215,2215,2215,0
20240627,123900,41678520,2215,2210,2215,2210,200
20240627,123800,41235580,2215,2215,2215,2215,0
20240627,123700,41235580,2215,2215,2215,2215,2286
20240627,123600,36172090,2215,2210,2215,2210,400
20240627,123500,35286140,2215,2215,2215,2215,0
20240627,123400,35286140,2215,2215,2215,2215,0
20240627,123300,35286140,2215,2215,2215,2215,0
20240627,123200,35286140,2215,2215,2215,2215,0
20240627,123100,35286140,2215,2215,2215,2215,0
20240627,123000,35286140,2215,2215,2215,2215,0
20240627,122900,35286140,2215,2210,2215,2210,22
20240627,122800,35237445,2215,2215,2215,2215,0
20240627,122700,35237445,2215,2215,2215,2215,0
20240627,122600,35237445,2215,2215,2215,2215,0
20240627,122500,35237445,2215,2215,2215,2215,0
20240627,122400,35237445,2215,2215,2215,2215,0
20240627,122300,35237445,2215,2210,2215,2210,4
20240627,122200,35228600,2215,2205,2215,2205,360
20240627,122100,34433055,2210,2210,2210,2210,0
20240627,122000,34433055,2210,2210,2210,2210,0
20240627,121900,34433055,2210,2210,2210,2210,0
20240627,121800,34433055,2210,2210,2210,2210,0
20240627,121700,34433055,2210,2210,2210,2210,0
20240627,121600,34433055,2210,2210,2210,2210,0
20240627,121500,34433055,2210,2210,2210,2210,0
20240627,121400,34433055,2210,2210,2210,2210,0
20240627,121300,34433055,2210,2210,2210,2210,0
20240627,121200,34433055,2210,2210,2210,2210,0
20240627,121100,34433055,2210,2210,2210,2210,0
20240627,121000,34433055,2210,2210,2210,2210,0
20240627,120900,34433055,2210,2210,2210,2210,0
20240627,120800,34433055,2210,2210,2210,2210,0
20240627,120700,34433055,2210,2210,2210,2210,0
20240627,120600,34433055,2210,2210,2210,2210,0
20240627,120500,34433055,2210,2210,2210,2210,0
20240627,120400,34433055,2210,2210,2210,2210,0
20240627,120300,34433055,2210,2210,2210,2210,0
20240627,120200,34433055,2210,2210,2210,2210,0
20240627,120100,34433055,2210,2210,2210,2210,0
20240627,120000,34433055,2210,2210,2210,2210,0
20240627,115900,34433055,2210,2200,2210,2200,226
20240627,115800,33934170,2200,2200,2200,2200,0
20240627,115700,33934170,2200,2200,2200,2200,8
20240627,115600,33916570,2200,2200,2200,2200,7
20240627,115500,33901170,2180,2180,2180,2180,0
20240627,115400,33901170,2180,2180,2180,2180,0
20240627,115300,33901170,2180,2180,2180,2180,0
20240627,115200,33901170,2180,2180,2180,2180,0
20240627,115100,33901170,2180,2180,2180,2180,0
20240627,115000,33901170,2180,2180,2180,2180,0
20240627,114900,33901170,2180,2180,2180,2180,661
20240627,114800,32460190,2185,2185,2185,2185,0
20240627,114700,32460190,2185,2185,2185,2185,661
20240627,114600,31015905,2185,2185,2185,2185,0
20240627,114500,31015905,2185,2185,2185,2185,50
20240627,114400,30906655,2185,2185,2185,2185,210
20240627,114300,30447805,2185,2185,2185,2185,0
20240627,114200,30447805,2185,2185,2185,2185,0
20240627,114100,30447805,2185,2185,2185,2185,3
20240627,114000,30441250,2185,2185,2185,2185,0
20240627,113900,30441250,2185,2185,2185,2185,0
20240627,113800,30441250,2185,2185,2185,2185,0
20240627,113700,30441250,2185,2185,2185,2185,50
20240627,113600,30332000,2185,2185,2185,2185,50
20240627,113500,30222750,2180,2180,2180,2180,100
20240627,113400,30004750,2185,2180,2185,2180,3
20240627,113300,29998205,2180,2180,2180,2180,176
20240627,113200,29614525,2180,2180,2180,2180,0
20240627,113100,29614525,2180,2180,2180,2180,0
20240627,113000,29614525,2180,2180,2180,2180,0
20240627,112900,29614525,2180,2180,2180,2180,0
20240627,112800,29614525,2180,2180,2180,2180,19
20240627,112700,29573105,2180,2180,2180,2180,100
20240627,112600,29355105,2180,2180,2180,2180,466
20240627,112500,28339225,2185,2185,2185,2185,0
20240627,112400,28339225,2185,2185,2185,2185,0
20240627,112300,28339225,2185,2190,2190,2185,318
20240627,112200,27644380,2190,2190,2190,2190,107
20240627,112100,27410050,2195,2195,2195,2195,1
20240627,112000,27407855,2200,2200,2200,2200,0
20240627,111900,27407855,2200,2200,2200,2200,0
20240627,111800,27407855,2200,2200,2200,2200,0
20240627,111700,27407855,2200,2200,2200,2200,0
20240627,111600,27407855,2200,2200,2200,2200,44
20240627,111500,27311055,2200,2200,2200,2200,0
20240627,111400,27311055,2200,2200,2200,2200,0
20240627,111300,27311055,2200,2200,2200,2200,0
20240627,111200,27311055,2200,2200,2200,2200,0
20240627,111100,27311055,2200,2200,2200,2200,0
20240627,111000,27311055,2200,2200,2200,2200,0
20240627,110900,27311055,2200,2200,2200,2200,0
20240627,110800,27311055,2200,2200,2200,2200,0
20240627,110700,27311055,2200,2200,2200,2200,7
20240627,110600,27295655,2190,2190,2190,2190,0
20240627,110500,27295655,2190,2190,2190,2190,0
20240627,110400,27295655,2190,2190,2190,2190,0
20240627,110300,27295655,2190,2190,2190,2190,0
20240627,110200,27295655,2190,2190,2190,2190,0
20240627,110100,27295655,2190,2190,2190,2190,0
20240627,110000,27295655,2190,2190,2190,2190,0
20240627,105900,27295655,2190,2190,2190,2190,1
20240627,105800,27293465,2190,2190,2190,2190,0
20240627,105700,27293465,2190,2190,2190,2190,2
20240627,105600,27289085,2200,2185,2200,2185,4
20240627,105500,27280300,2185,2185,2185,2185,2
20240627,105400,27275930,2200,2200,2200,2200,0
20240627,105300,27275930,2200,2190,2200,2180,221
20240627,105200,26793355,2205,2205,2205,2205,0
20240627,105100,26793355,2205,2205,2205,2205,0
20240627,105000,26793355,2205,2205,2205,2205,0
20240627,104900,26793355,2205,2205,2205,2205,0
20240627,104800,26793355,2205,2205,2205,2205,5
20240627,104700,26782330,2205,2205,2205,2205,2
20240627,104600,26777920,2190,2190,2190,2190,0
20240627,104500,26777920,2190,2205,2205,2190,24
20240627,104400,26725035,2180,2180,2180,2180,0
20240627,104300,26725035,2180,2205,2205,2180,4321
20240627,104200,17280195,2205,2205,2205,2205,0
20240627,104100,17280195,2205,2205,2205,2205,0
20240627,104000,17280195,2205,2205,2205,2205,1
20240627,103900,17277990,2195,2195,2195,2195,1
20240627,103800,17275795,2190,2190,2190,2190,100
20240627,103700,17056795,2190,2190,2190,2190,0
20240627,103600,17056795,2190,2190,2190,2190,1
20240627,103500,17054605,2195,2195,2195,2195,0
20240627,103400,17054605,2195,2195,2195,2195,285
20240627,103300,16429030,2195,2195,2195,2195,0
20240627,103200,16429030,2195,2195,2195,2195,0
20240627,103100,16429030,2195,2195,2195,2195,0
20240627,103000,16429030,2195,2195,2195,2195,213
20240627,102900,15961495,2195,2195,2195,2195,0
20240627,102800,15961495,2195,2195,2195,2195,0
20240627,102700,15961495,2195,2195,2195,2195,0
20240627,102600,15961495,2195,2195,2195,2195,0
20240627,102500,15961495,2195,2195,2195,2195,4
20240627,102400,15952715,2195,2195,2195,2195,0
20240627,102300,15952715,2195,2195,2195,2195,0
20240627,102200,15952715,2195,2195,2195,2195,200
20240627,102100,15513715,2195,2195,2195,2195,3
20240627,102000,15507130,2195,2195,2195,2195,8
20240627,101900,15489570,2195,2195,2195,2195,107
20240627,101800,15254705,2195,2195,2195,2195,0
20240627,101700,15254705,2195,2195,2195,2195,0
20240627,101600,15254705,2195,2195,2195,2195,0
20240627,101500,15254705,2195,2195,2195,2195,0
20240627,101400,15254705,2195,2195,2195,2195,225
20240627,101300,14760830,2200,2200,2200,2200,65
20240627,101200,14617830,2200,2205,2205,2200,281
20240627,101100,13999465,2205,2205,2205,2205,0
20240627,101000,13999465,2205,2205,2205,2205,18
20240627,100900,13959775,2205,2205,2205,2205,237
20240627,100800,13437190,2210,2210,2210,2210,0
20240627,100700,13437190,2210,2210,2210,2210,0
20240627,100600,13437190,2210,2210,2210,2210,1
20240627,100500,13434980,2210,2210,2210,2210,0
20240627,100400,13434980,2210,2210,2210,2210,0
20240627,100300,13434980,2210,2210,2210,2210,64
20240627,100200,13293540,2210,2210,2210,2210,1
20240627,100100,13291330,2205,2205,2205,2205,0
20240627,100000,13291330,2205,2205,2205,2205,0
20240627,095900,13291330,2205,2205,2205,2205,1
20240627,095800,13289125,2210,2210,2210,2210,0
20240627,095700,13289125,2210,2210,2210,2210,0
20240627,095600,13289125,2210,2210,2210,2210,0
20240627,095500,13289125,2210,2210,2210,2210,0
20240627,095400,13289125,2210,2210,2210,2210,0
20240627,095300,13289125,2210,2210,2210,2210,0
20240627,095200,13289125,2210,2210,2210,2210,2
20240627,095100,13284705,2210,2210,2210,2210,425
20240627,095000,12345455,2215,2215,2215,2215,0
20240627,094900,12345455,2215,2215,2215,2215,0
20240627,094800,12345455,2215,2215,2215,2215,1
20240627,094700,12343240,2215,2215,2215,2215,0
20240627,094600,12343240,2215,2215,2215,2215,0
20240627,094500,12343240,2215,2215,2215,2215,1
20240627,094400,12341025,2205,2205,2205,2205,0
20240627,094300,12341025,2205,2205,2205,2205,0
20240627,094200,12341025,2205,2205,2205,2205,0
20240627,094100,12341025,2205,2205,2205,2205,0
20240627,094000,12341025,2205,2205,2205,2205,0
20240627,093900,12341025,2205,2205,2205,2205,0
20240627,093800,12341025,2205,2205,2205,2205,47
20240627,093700,12237390,2205,2205,2205,2205,0
20240627,093600,12237390,2205,2205,2205,2205,4
20240627,093500,12228570,2205,2205,2205,2205,0
20240627,093400,12228570,2205,2205,2205,2205,15
20240627,093300,12195495,2220,2220,2220,2220,0
20240627,093200,12195495,2220,2220,2220,2220,0
20240627,093100,12195495,2220,2220,2220,2220,0
20240627,093000,12195495,2220,2220,2220,2220,51
20240627,092900,12082275,2220,2220,2220,2220,175
20240627,092800,11693775,2205,2220,2220,2205,2
20240627,092700,11689350,2205,2210,2210,2205,3
20240627,092600,11682725,2225,2225,2225,2225,0
20240627,092500,11682725,2225,2225,2225,2225,0
20240627,092400,11682725,2225,2225,2225,2225,0
20240627,092300,11682725,2225,2225,2225,2225,0
20240627,092200,11682725,2225,2225,2225,2225,2
20240627,092100,11678275,2205,2220,2220,2205,100
20240627,092000,11456735,2225,2225,2225,2225,0
20240627,091900,11456735,2225,2225,2225,2225,50
20240627,091800,11345485,2225,2225,2225,2225,0
20240627,091700,11345485,2225,2220,2225,2215,201
20240627,091600,10899600,2220,2225,2225,2220,301
20240627,091500,10231375,2220,2220,2220,2220,1
20240627,091400,10229155,2220,2220,2220,2220,0
20240627,091300,10229155,2220,2220,2220,2220,0
20240627,091200,10229155,2220,2220,2220,2220,0
20240627,091100,10229155,2220,2220,2220,2220,2
20240627,091000,10224715,2215,2215,2215,2215,0
20240627,090900,10224715,2215,2215,2215,2215,0
20240627,090800,10224715,2215,2215,2215,2215,2300
20240627,090700,5130215,2225,2225,2225,2225,10
20240627,090600,5107965,2225,2225,2225,2225,0
20240627,090500,5107965,2225,2220,2225,2220,269
20240627,090400,4509535,2225,2225,2225,2225,50
20240627,090300,4398285,2225,2225,2225,2225,0
20240627,090200,4398285,2225,2220,2225,2215,801
20240627,090100,2622560,2215,2215,2215,2215,0
20240627,090000,2622560,2215,2215,2215,2215,1184