stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,215000,60156915,2085,2085,2085,2085,40
20240625,214900,60156915,2085,2085,2085,2085,0
20240625,214800,60156915,2085,2085,2085,2085,0
20240625,214700,60156915,2085,2085,2085,2085,0
20240625,214600,60156915,2085,2085,2085,2085,0
20240625,214500,60156915,2085,2085,2085,2085,0
20240625,214400,60156915,2085,2085,2085,2085,0
20240625,214300,60156915,2085,2085,2085,2085,0
20240625,214200,60156915,2085,2085,2085,2085,0
20240625,214100,60156915,2085,2085,2085,2085,0
20240625,214000,60156915,2085,2085,2085,2085,0
20240625,213900,60156915,2085,2085,2085,2085,0
20240625,213800,60156915,2085,2085,2085,2085,0
20240625,213700,60156915,2085,2085,2085,2085,0
20240625,213600,60156915,2085,2085,2085,2085,0
20240625,213500,60156915,2085,2085,2085,2085,0
20240625,213400,60156915,2085,2085,2085,2085,0
20240625,213300,60156915,2085,2085,2085,2085,0
20240625,213200,60156915,2085,2085,2085,2085,0
20240625,213100,60156915,2085,2085,2085,2085,0
20240625,213000,60156915,2085,2085,2085,2085,0
20240625,212900,60156915,2085,2085,2085,2085,0
20240625,212800,60156915,2085,2085,2085,2085,0
20240625,212700,60156915,2085,2085,2085,2085,0
20240625,212600,60156915,2085,2085,2085,2085,0
20240625,212500,60156915,2085,2085,2085,2085,0
20240625,212400,60156915,2085,2085,2085,2085,0
20240625,212300,60156915,2085,2085,2085,2085,0
20240625,212200,60156915,2085,2085,2085,2085,0
20240625,212100,60156915,2085,2085,2085,2085,0
20240625,212000,60156915,2085,2085,2085,2085,40
20240625,211900,60156915,2085,2085,2085,2085,0
20240625,211800,60156915,2085,2085,2085,2085,0
20240625,211700,60156915,2085,2085,2085,2085,0
20240625,211600,60156915,2085,2085,2085,2085,0
20240625,211500,60156915,2085,2085,2085,2085,0
20240625,211400,60156915,2085,2085,2085,2085,0
20240625,211300,60156915,2085,2085,2085,2085,0
20240625,211200,60156915,2085,2085,2085,2085,0
20240625,211100,60156915,2085,2085,2085,2085,0
20240625,211000,60156915,2085,2085,2085,2085,0
20240625,210900,60156915,2085,2085,2085,2085,0
20240625,210800,60156915,2085,2085,2085,2085,0
20240625,210700,60156915,2085,2085,2085,2085,0
20240625,210600,60156915,2085,2085,2085,2085,0
20240625,210500,60156915,2085,2085,2085,2085,0
20240625,210400,60156915,2085,2085,2085,2085,0
20240625,210300,60156915,2085,2085,2085,2085,0
20240625,210200,60156915,2085,2085,2085,2085,0
20240625,210100,60156915,2085,2085,2085,2085,0
20240625,210000,60156915,2085,2085,2085,2085,0
20240625,205900,60156915,2085,2085,2085,2085,0
20240625,205800,60156915,2085,2085,2085,2085,0
20240625,205700,60156915,2085,2085,2085,2085,0
20240625,205600,60156915,2085,2085,2085,2085,0
20240625,205500,60156915,2085,2085,2085,2085,0
20240625,205400,60156915,2085,2085,2085,2085,0
20240625,205300,60156915,2085,2085,2085,2085,0
20240625,205200,60156915,2085,2085,2085,2085,0
20240625,205100,60156915,2085,2085,2085,2085,0
20240625,205000,60156915,2085,2085,2085,2085,40
20240625,204900,60156915,2085,2085,2085,2085,0
20240625,204800,60156915,2085,2085,2085,2085,0
20240625,204700,60156915,2085,2085,2085,2085,0
20240625,204600,60156915,2085,2085,2085,2085,0
20240625,204500,60156915,2085,2085,2085,2085,0
20240625,204400,60156915,2085,2085,2085,2085,0
20240625,204300,60156915,2085,2085,2085,2085,0
20240625,204200,60156915,2085,2085,2085,2085,0
20240625,204100,60156915,2085,2085,2085,2085,0
20240625,204000,60156915,2085,2085,2085,2085,0
20240625,203900,60156915,2085,2085,2085,2085,0
20240625,203800,60156915,2085,2085,2085,2085,0
20240625,203700,60156915,2085,2085,2085,2085,0
20240625,203600,60156915,2085,2085,2085,2085,0
20240625,203500,60156915,2085,2085,2085,2085,0
20240625,203400,60156915,2085,2085,2085,2085,0
20240625,203300,60156915,2085,2085,2085,2085,0
20240625,203200,60156915,2085,2085,2085,2085,0
20240625,203100,60156915,2085,2085,2085,2085,0
20240625,203000,60156915,2085,2085,2085,2085,0
20240625,202900,60156915,2085,2085,2085,2085,0
20240625,202800,60156915,2085,2085,2085,2085,0
20240625,202700,60156915,2085,2085,2085,2085,0
20240625,202600,60156915,2085,2085,2085,2085,0
20240625,202500,60156915,2085,2085,2085,2085,0
20240625,202400,60156915,2085,2085,2085,2085,0
20240625,202300,60156915,2085,2085,2085,2085,0
20240625,202200,60156915,2085,2085,2085,2085,0
20240625,202100,60156915,2085,2085,2085,2085,0
20240625,202000,60156915,2085,2085,2085,2085,40
20240625,201900,60156915,2085,2085,2085,2085,0
20240625,201800,60156915,2085,2085,2085,2085,0
20240625,201700,60156915,2085,2085,2085,2085,0
20240625,201600,60156915,2085,2085,2085,2085,0
20240625,201500,60156915,2085,2085,2085,2085,0
20240625,201400,60156915,2085,2085,2085,2085,0
20240625,201300,60156915,2085,2085,2085,2085,0
20240625,201200,60156915,2085,2085,2085,2085,0
20240625,201100,60156915,2085,2085,2085,2085,0
20240625,201000,60156915,2085,2085,2085,2085,0
20240625,200900,60156915,2085,2085,2085,2085,0
20240625,200800,60156915,2085,2085,2085,2085,0
20240625,200700,60156915,2085,2085,2085,2085,0
20240625,200600,60156915,2085,2085,2085,2085,0
20240625,200500,60156915,2085,2085,2085,2085,0
20240625,200400,60156915,2085,2085,2085,2085,0
20240625,200300,60156915,2085,2085,2085,2085,0
20240625,200200,60156915,2085,2085,2085,2085,0
20240625,200100,60156915,2085,2085,2085,2085,0
20240625,200000,60156915,2085,2085,2085,2085,0
20240625,195900,60156915,2085,2085,2085,2085,0
20240625,195800,60156915,2085,2085,2085,2085,0
20240625,195700,60156915,2085,2085,2085,2085,0
20240625,195600,60156915,2085,2085,2085,2085,0
20240625,195500,60156915,2085,2085,2085,2085,0
20240625,195400,60156915,2085,2085,2085,2085,0
20240625,195300,60156915,2085,2085,2085,2085,0
20240625,195200,60156915,2085,2085,2085,2085,0
20240625,195100,60156915,2085,2085,2085,2085,0
20240625,195000,60156915,2085,2085,2085,2085,40
20240625,194900,60156915,2085,2085,2085,2085,0
20240625,194800,60156915,2085,2085,2085,2085,0
20240625,194700,60156915,2085,2085,2085,2085,0
20240625,194600,60156915,2085,2085,2085,2085,0
20240625,194500,60156915,2085,2085,2085,2085,0
20240625,194400,60156915,2085,2085,2085,2085,0
20240625,194300,60156915,2085,2085,2085,2085,0
20240625,194200,60156915,2085,2085,2085,2085,0
20240625,194100,60156915,2085,2085,2085,2085,0
20240625,194000,60156915,2085,2085,2085,2085,0
20240625,193900,60156915,2085,2085,2085,2085,0
20240625,193800,60156915,2085,2085,2085,2085,0
20240625,193700,60156915,2085,2085,2085,2085,0
20240625,193600,60156915,2085,2085,2085,2085,0
20240625,193500,60156915,2085,2085,2085,2085,0
20240625,193400,60156915,2085,2085,2085,2085,0
20240625,193300,60156915,2085,2085,2085,2085,0
20240625,193200,60156915,2085,2085,2085,2085,0
20240625,193100,60156915,2085,2085,2085,2085,0
20240625,193000,60156915,2085,2085,2085,2085,0
20240625,192900,60156915,2085,2085,2085,2085,0
20240625,192800,60156915,2085,2085,2085,2085,0
20240625,192700,60156915,2085,2085,2085,2085,0
20240625,192600,60156915,2085,2085,2085,2085,0
20240625,192500,60156915,2085,2085,2085,2085,0
20240625,192400,60156915,2085,2085,2085,2085,0
20240625,192300,60156915,2085,2085,2085,2085,0
20240625,192200,60156915,2085,2085,2085,2085,0
20240625,192100,60156915,2085,2085,2085,2085,0
20240625,192000,60156915,2085,2085,2085,2085,40
20240625,191900,60156915,2085,2085,2085,2085,0
20240625,191800,60156915,2085,2085,2085,2085,0
20240625,191700,60156915,2085,2085,2085,2085,0
20240625,191600,60156915,2085,2085,2085,2085,0
20240625,191500,60156915,2085,2085,2085,2085,0
20240625,191400,60156915,2085,2085,2085,2085,0
20240625,191300,60156915,2085,2085,2085,2085,0
20240625,191200,60156915,2085,2085,2085,2085,0
20240625,191100,60156915,2085,2085,2085,2085,0
20240625,191000,60156915,2085,2085,2085,2085,0
20240625,190900,60156915,2085,2085,2085,2085,0
20240625,190800,60156915,2085,2085,2085,2085,0
20240625,190700,60156915,2085,2085,2085,2085,0
20240625,190600,60156915,2085,2085,2085,2085,0
20240625,190500,60156915,2085,2085,2085,2085,0
20240625,190400,60156915,2085,2085,2085,2085,0
20240625,190300,60156915,2085,2085,2085,2085,0
20240625,190200,60156915,2085,2085,2085,2085,0
20240625,190100,60156915,2085,2085,2085,2085,0
20240625,190000,60156915,2085,2085,2085,2085,0
20240625,185900,60156915,2085,2085,2085,2085,0
20240625,185800,60156915,2085,2085,2085,2085,0
20240625,185700,60156915,2085,2085,2085,2085,0
20240625,185600,60156915,2085,2085,2085,2085,0
20240625,185500,60156915,2085,2085,2085,2085,0
20240625,185400,60156915,2085,2085,2085,2085,0
20240625,185300,60156915,2085,2085,2085,2085,0
20240625,185200,60156915,2085,2085,2085,2085,0
20240625,185100,60156915,2085,2085,2085,2085,0
20240625,185000,60156915,2085,2085,2085,2085,40
20240625,184900,60156915,2085,2085,2085,2085,0
20240625,184800,60156915,2085,2085,2085,2085,0
20240625,184700,60156915,2085,2085,2085,2085,0
20240625,184600,60156915,2085,2085,2085,2085,0
20240625,184500,60156915,2085,2085,2085,2085,0
20240625,184400,60156915,2085,2085,2085,2085,0
20240625,184300,60156915,2085,2085,2085,2085,0
20240625,184200,60156915,2085,2085,2085,2085,0
20240625,184100,60156915,2085,2085,2085,2085,0
20240625,184000,60156915,2085,2085,2085,2085,0
20240625,183900,60156915,2085,2085,2085,2085,0
20240625,183800,60156915,2085,2085,2085,2085,0
20240625,183700,60156915,2085,2085,2085,2085,0
20240625,183600,60156915,2085,2085,2085,2085,0
20240625,183500,60156915,2085,2085,2085,2085,0
20240625,183400,60156915,2085,2085,2085,2085,0
20240625,183300,60156915,2085,2085,2085,2085,0
20240625,183200,60156915,2085,2085,2085,2085,0
20240625,183100,60156915,2085,2085,2085,2085,0
20240625,183000,60156915,2085,2085,2085,2085,0
20240625,182900,60156915,2085,2085,2085,2085,0
20240625,182800,60156915,2085,2085,2085,2085,0
20240625,182700,60156915,2085,2085,2085,2085,0
20240625,182600,60156915,2085,2085,2085,2085,0
20240625,182500,60156915,2085,2085,2085,2085,0
20240625,182400,60156915,2085,2085,2085,2085,0
20240625,182300,60156915,2085,2085,2085,2085,0
20240625,182200,60156915,2085,2085,2085,2085,0
20240625,182100,60156915,2085,2085,2085,2085,0
20240625,182000,60156915,2085,2085,2085,2085,40
20240625,181900,60156915,2085,2085,2085,2085,0
20240625,181800,60156915,2085,2085,2085,2085,0
20240625,181700,60156915,2085,2085,2085,2085,0
20240625,181600,60156915,2085,2085,2085,2085,0
20240625,181500,60156915,2085,2085,2085,2085,0
20240625,181400,60156915,2085,2085,2085,2085,0
20240625,181300,60156915,2085,2085,2085,2085,0
20240625,181200,60156915,2085,2085,2085,2085,0
20240625,181100,60156915,2085,2085,2085,2085,0
20240625,181000,60156915,2085,2085,2085,2085,0
20240625,180900,60156915,2085,2085,2085,2085,0
20240625,180800,60156915,2085,2085,2085,2085,0
20240625,180700,60156915,2085,2085,2085,2085,0
20240625,180600,60156915,2085,2085,2085,2085,0
20240625,180500,60156915,2085,2085,2085,2085,0
20240625,180400,60156915,2085,2085,2085,2085,0
20240625,180300,60156915,2085,2085,2085,2085,0
20240625,180200,60156915,2085,2085,2085,2085,0
20240625,180100,60156915,2085,2085,2085,2085,0
20240625,180000,60156915,2085,2085,2085,2085,0
20240625,175900,60156915,2085,2085,2085,2085,0
20240625,175800,60156915,2085,2085,2085,2085,0
20240625,175700,60156915,2085,2085,2085,2085,0
20240625,175600,60156915,2085,2085,2085,2085,0
20240625,175500,60156915,2085,2085,2085,2085,0
20240625,175400,60156915,2085,2085,2085,2085,0
20240625,175300,60156915,2085,2085,2085,2085,0
20240625,175200,60156915,2085,2085,2085,2085,0
20240625,175100,60156915,2085,2085,2085,2085,0
20240625,175000,60156915,2085,2085,2085,2085,40
20240625,174900,60156915,2085,2085,2085,2085,0
20240625,174800,60156915,2085,2085,2085,2085,0
20240625,174700,60156915,2085,2085,2085,2085,0
20240625,174600,60156915,2085,2085,2085,2085,0
20240625,174500,60156915,2085,2085,2085,2085,0
20240625,174400,60156915,2085,2085,2085,2085,0
20240625,174300,60156915,2085,2085,2085,2085,0
20240625,174200,60156915,2085,2085,2085,2085,0
20240625,174100,60156915,2085,2085,2085,2085,0
20240625,174000,60156915,2085,2085,2085,2085,0
20240625,173900,60156915,2085,2085,2085,2085,0
20240625,173800,60156915,2085,2085,2085,2085,0
20240625,173700,60156915,2085,2085,2085,2085,0
20240625,173600,60156915,2085,2085,2085,2085,0
20240625,173500,60156915,2085,2085,2085,2085,0
20240625,173400,60156915,2085,2085,2085,2085,0
20240625,173300,60156915,2085,2085,2085,2085,0
20240625,173200,60156915,2085,2085,2085,2085,0
20240625,173100,60156915,2085,2085,2085,2085,0
20240625,173000,60156915,2085,2085,2085,2085,0
20240625,172900,60156915,2085,2085,2085,2085,0
20240625,172800,60156915,2085,2085,2085,2085,0
20240625,172700,60156915,2085,2085,2085,2085,0
20240625,172600,60156915,2085,2085,2085,2085,0
20240625,172500,60156915,2085,2085,2085,2085,0
20240625,172400,60156915,2085,2085,2085,2085,0
20240625,172300,60156915,2085,2085,2085,2085,0
20240625,172200,60156915,2085,2085,2085,2085,0
20240625,172100,60156915,2085,2085,2085,2085,0
20240625,172000,60156915,2085,2085,2085,2085,40
20240625,171900,60156915,2085,2085,2085,2085,0
20240625,171800,60156915,2085,2085,2085,2085,0
20240625,171700,60156915,2085,2085,2085,2085,0
20240625,171600,60156915,2085,2085,2085,2085,0
20240625,171500,60156915,2085,2085,2085,2085,0
20240625,171400,60156915,2085,2085,2085,2085,0
20240625,171300,60156915,2085,2085,2085,2085,0
20240625,171200,60156915,2085,2085,2085,2085,0
20240625,171100,60156915,2085,2085,2085,2085,0
20240625,171000,60156915,2085,2085,2085,2085,0
20240625,170900,60156915,2085,2085,2085,2085,0
20240625,170800,60156915,2085,2085,2085,2085,0
20240625,170700,60156915,2085,2085,2085,2085,0
20240625,170600,60156915,2085,2085,2085,2085,0
20240625,170500,60156915,2085,2085,2085,2085,0
20240625,170400,60156915,2085,2085,2085,2085,0
20240625,170300,60156915,2085,2085,2085,2085,0
20240625,170200,60156915,2085,2085,2085,2085,0
20240625,170100,60156915,2085,2085,2085,2085,0
20240625,170000,60156915,2085,2085,2085,2085,0
20240625,165900,60156915,2085,2085,2085,2085,0
20240625,165800,60156915,2085,2085,2085,2085,0
20240625,165700,60156915,2085,2085,2085,2085,0
20240625,165600,60156915,2085,2085,2085,2085,0
20240625,165500,60156915,2085,2085,2085,2085,0
20240625,165400,60156915,2085,2085,2085,2085,0
20240625,165300,60156915,2085,2085,2085,2085,0
20240625,165200,60156915,2085,2085,2085,2085,0
20240625,165100,60156915,2085,2085,2085,2085,0
20240625,165000,60156915,2085,2085,2085,2085,40
20240625,164900,60156915,2085,2085,2085,2085,0
20240625,164800,60156915,2085,2085,2085,2085,0
20240625,164700,60156915,2085,2085,2085,2085,0
20240625,164600,60156915,2085,2085,2085,2085,0
20240625,164500,60156915,2085,2085,2085,2085,0
20240625,164400,60156915,2085,2085,2085,2085,0
20240625,164300,60156915,2085,2085,2085,2085,0
20240625,164200,60156915,2085,2085,2085,2085,0
20240625,164100,60156915,2085,2085,2085,2085,0
20240625,164000,60156915,2085,2085,2085,2085,0
20240625,163900,60156915,2085,2085,2085,2085,0
20240625,163800,60156915,2085,2085,2085,2085,0
20240625,163700,60156915,2085,2085,2085,2085,0
20240625,163600,60156915,2085,2085,2085,2085,0
20240625,163500,60156915,2085,2085,2085,2085,0
20240625,163400,60156915,2085,2085,2085,2085,0
20240625,163300,60156915,2085,2085,2085,2085,0
20240625,163200,60156915,2085,2085,2085,2085,0
20240625,163100,60156915,2085,2085,2085,2085,0
20240625,163000,60156915,2085,2085,2085,2085,0
20240625,162900,60156915,2085,2085,2085,2085,0
20240625,162800,60156915,2085,2085,2085,2085,0
20240625,162700,60156915,2085,2085,2085,2085,0
20240625,162600,60156915,2085,2085,2085,2085,0
20240625,162500,60156915,2085,2085,2085,2085,0
20240625,162400,60156915,2085,2085,2085,2085,0
20240625,162300,60156915,2085,2085,2085,2085,0
20240625,162200,60156915,2085,2085,2085,2085,0
20240625,162100,60156915,2085,2085,2085,2085,0
20240625,162000,60156915,2085,2085,2085,2085,40
20240625,161900,60156915,2085,2085,2085,2085,0
20240625,161800,60156915,2085,2085,2085,2085,0
20240625,161700,60156915,2085,2085,2085,2085,0
20240625,161600,60156915,2085,2085,2085,2085,0
20240625,161500,60156915,2085,2085,2085,2085,0
20240625,161400,60156915,2085,2085,2085,2085,0
20240625,161300,60156915,2085,2085,2085,2085,0
20240625,161200,60156915,2085,2085,2085,2085,0
20240625,161100,60156915,2085,2085,2085,2085,0
20240625,161000,60156915,2085,2085,2085,2085,0
20240625,160900,60156915,2085,2085,2085,2085,0
20240625,160800,60156915,2085,2085,2085,2085,0
20240625,160700,60156915,2085,2085,2085,2085,0
20240625,160600,60156915,2085,2085,2085,2085,0
20240625,160500,60156915,2085,2085,2085,2085,0
20240625,160400,60156915,2085,2085,2085,2085,0
20240625,160300,60156915,2085,2085,2085,2085,0
20240625,160200,60156915,2085,2085,2085,2085,0
20240625,160100,60156915,2085,2085,2085,2085,0
20240625,160000,60156915,2085,2085,2085,2085,0
20240625,155900,60156915,2085,2085,2085,2085,0
20240625,155800,60156915,2085,2085,2085,2085,0
20240625,155700,60156915,2085,2085,2085,2085,0
20240625,155600,60156915,2085,2085,2085,2085,0
20240625,155500,60156915,2085,2085,2085,2085,0
20240625,155400,60156915,2085,2085,2085,2085,0
20240625,155300,60156915,2085,2085,2085,2085,0
20240625,155200,60156915,2085,2085,2085,2085,0
20240625,155100,60156915,2085,2085,2085,2085,0
20240625,155000,60156915,2085,2085,2085,2085,40
20240625,154900,60156915,2085,2085,2085,2085,0
20240625,154800,60156915,2085,2085,2085,2085,0
20240625,154700,60156915,2085,2085,2085,2085,0
20240625,154600,60156915,2085,2085,2085,2085,0
20240625,154500,60156915,2085,2085,2085,2085,0
20240625,154400,60156915,2085,2085,2085,2085,0
20240625,154300,60156915,2085,2085,2085,2085,0
20240625,154200,60156915,2085,2085,2085,2085,0
20240625,154100,60156915,2085,2085,2085,2085,0
20240625,154000,60156915,2085,2085,2085,2085,0
20240625,153900,60156915,2085,2085,2085,2085,0
20240625,153800,60156915,2085,2085,2085,2085,0
20240625,153700,60156915,2085,2085,2085,2085,0
20240625,153600,60156915,2085,2085,2085,2085,0
20240625,153500,60156915,2085,2085,2085,2085,0
20240625,153400,60156915,2085,2085,2085,2085,0
20240625,153300,60156915,2085,2085,2085,2085,0
20240625,153200,60156915,2085,2085,2085,2085,0
20240625,153100,60156915,2085,2085,2085,2085,0
20240625,153000,60156915,2085,2085,2085,2085,40
20240625,152900,60073515,2085,2085,2085,2085,0
20240625,152800,60073515,2085,2085,2085,2085,0
20240625,152700,60073515,2085,2085,2085,2085,0
20240625,152600,60073515,2085,2085,2085,2085,0
20240625,152500,60073515,2085,2085,2085,2085,0
20240625,152400,60073515,2085,2085,2085,2085,0
20240625,152300,60073515,2085,2085,2085,2085,0
20240625,152200,60073515,2085,2085,2085,2085,0
20240625,152100,60073515,2085,2085,2085,2085,0
20240625,152000,60073515,2085,2085,2085,2085,0
20240625,151900,60073515,2085,2085,2085,2085,1
20240625,151800,60071430,2080,2080,2080,2080,50
20240625,151700,59967430,2080,2080,2080,2080,5
20240625,151600,59957030,2085,2085,2085,2085,14
20240625,151500,59927840,2080,2080,2080,2080,0
20240625,151400,59927840,2080,2080,2080,2080,4
20240625,151300,59919520,2085,2085,2085,2085,15
20240625,151200,59888245,2085,2085,2085,2085,0
20240625,151100,59888245,2085,2085,2085,2085,11
20240625,151000,59865310,2085,2085,2085,2085,0
20240625,150900,59865310,2085,2085,2085,2085,0
20240625,150800,59865310,2085,2085,2085,2085,14
20240625,150700,59836120,2085,2085,2085,2085,0
20240625,150600,59836120,2085,2085,2085,2085,0
20240625,150500,59836120,2085,2085,2085,2085,13
20240625,150400,59809015,2085,2085,2085,2085,0
20240625,150300,59809015,2085,2085,2085,2085,17
20240625,150200,59773570,2085,2085,2085,2085,0
20240625,150100,59773570,2085,2085,2085,2085,0
20240625,150000,59773570,2085,2085,2085,2085,10
20240625,145900,59752720,2085,2085,2085,2085,0
20240625,145800,59752720,2085,2085,2085,2085,15
20240625,145700,59721445,2085,2085,2085,2085,0
20240625,145600,59721445,2085,2085,2085,2085,0
20240625,145500,59721445,2085,2085,2085,2085,11
20240625,145400,59698510,2085,2085,2085,2085,0
20240625,145300,59698510,2085,2085,2085,2085,15
20240625,145200,59667235,2085,2085,2085,2085,0
20240625,145100,59667235,2085,2085,2085,2085,0
20240625,145000,59667235,2085,2085,2085,2085,12
20240625,144900,59642215,2085,2085,2085,2085,0
20240625,144800,59642215,2085,2085,2085,2085,15
20240625,144700,59610940,2080,2080,2080,2080,0
20240625,144600,59610940,2080,2080,2080,2080,78
20240625,144500,59448700,2085,2085,2085,2085,12
20240625,144400,59423680,2085,2085,2085,2085,0
20240625,144300,59423680,2085,2085,2085,2085,16
20240625,144200,59390320,2085,2085,2085,2085,0
20240625,144100,59390320,2085,2085,2085,2085,0
20240625,144000,59390320,2085,2080,2085,2080,27
20240625,143900,59334110,2085,2085,2085,2085,0
20240625,143800,59334110,2085,2085,2085,2085,17
20240625,143700,59298665,2080,2080,2080,2080,46
20240625,143600,59202985,2080,2080,2080,2080,11
20240625,143500,59180105,2080,2085,2085,2080,17
20240625,143400,59144695,2085,2085,2085,2085,0
20240625,143300,59144695,2085,2085,2085,2085,17
20240625,143200,59109250,2080,2080,2080,2080,1000
20240625,143100,57029250,2085,2085,2085,2085,0
20240625,143000,57029250,2085,2085,2085,2085,10
20240625,142900,57008400,2085,2085,2085,2085,0
20240625,142800,57008400,2085,2085,2085,2085,16
20240625,142700,56975040,2080,2080,2080,2080,61
20240625,142600,56848160,2085,2085,2085,2085,0
20240625,142500,56848160,2085,2080,2085,2080,14
20240625,142400,56818990,2085,2085,2085,2085,0
20240625,142300,56818990,2085,2085,2085,2085,0
20240625,142200,56818990,2085,2085,2085,2085,15
20240625,142100,56787715,2085,2085,2085,2085,0
20240625,142000,56787715,2085,2085,2085,2085,12
20240625,141900,56762695,2085,2085,2085,2085,0
20240625,141800,56762695,2085,2085,2085,2085,0
20240625,141700,56762695,2085,2085,2085,2085,17
20240625,141600,56727250,2085,2085,2085,2085,0
20240625,141500,56727250,2085,2085,2085,2085,10
20240625,141400,56706400,2085,2085,2085,2085,0
20240625,141300,56706400,2085,2085,2085,2085,0
20240625,141200,56706400,2085,2085,2085,2085,14
20240625,141100,56677210,2085,2085,2085,2085,0
20240625,141000,56677210,2085,2085,2085,2085,12
20240625,140900,56652190,2085,2085,2085,2085,0
20240625,140800,56652190,2085,2085,2085,2085,0
20240625,140700,56652190,2085,2085,2085,2085,14
20240625,140600,56623000,2080,2080,2080,2080,0
20240625,140500,56623000,2080,2085,2085,2080,71
20240625,140400,56475255,2085,2085,2085,2085,0
20240625,140300,56475255,2085,2085,2085,2085,0
20240625,140200,56475255,2085,2085,2085,2085,14
20240625,140100,56446065,2085,2085,2085,2085,0
20240625,140000,56446065,2085,2085,2085,2085,13
20240625,135900,56418960,2080,2080,2080,2080,5
20240625,135800,56408560,2080,2080,2080,2080,4
20240625,135700,56400240,2085,2085,2085,2085,16
20240625,135600,56366880,2085,2085,2085,2085,0
20240625,135500,56366880,2085,2085,2085,2085,10
20240625,135400,56346030,2085,2085,2085,2085,0
20240625,135300,56346030,2085,2085,2085,2085,0
20240625,135200,56346030,2085,2085,2085,2085,17
20240625,135100,56310585,2085,2085,2085,2085,0
20240625,135000,56310585,2085,2085,2085,2085,10
20240625,134900,56289735,2085,2085,2085,2085,0
20240625,134800,56289735,2085,2085,2085,2085,0
20240625,134700,56289735,2085,2085,2085,2085,13
20240625,134600,56262630,2085,2085,2085,2085,0
20240625,134500,56262630,2085,2085,2085,2085,14
20240625,134400,56233440,2085,2085,2085,2085,0
20240625,134300,56233440,2085,2085,2085,2085,0
20240625,134200,56233440,2085,2085,2085,2085,15
20240625,134100,56202165,2085,2085,2085,2085,0
20240625,134000,56202165,2085,2085,2085,2085,11
20240625,133900,56179230,2085,2085,2085,2085,0
20240625,133800,56179230,2085,2085,2085,2085,0
20240625,133700,56179230,2085,2080,2085,2080,22
20240625,133600,56133400,2085,2085,2085,2085,0
20240625,133500,56133400,2085,2085,2085,2085,0
20240625,133400,56133400,2085,2085,2085,2085,13
20240625,133300,56106295,2085,2085,2085,2085,0
20240625,133200,56106295,2085,2085,2085,2085,15
20240625,133100,56075020,2085,2085,2085,2085,0
20240625,133000,56075020,2085,2085,2085,2085,0
20240625,132900,56075020,2085,2085,2085,2085,12
20240625,132800,56050000,2085,2085,2085,2085,0
20240625,132700,56050000,2085,2085,2085,2085,14
20240625,132600,56020810,2085,2085,2085,2085,0
20240625,132500,56020810,2085,2085,2085,2085,0
20240625,132400,56020810,2085,2085,2085,2085,12
20240625,132300,55995790,2085,2085,2085,2085,0
20240625,132200,55995790,2085,2085,2085,2085,15
20240625,132100,55964515,2080,2080,2080,2080,9
20240625,132000,55945795,2085,2085,2085,2085,0
20240625,131900,55945795,2085,2085,2085,2085,12
20240625,131800,55920775,2085,2085,2085,2085,0
20240625,131700,55920775,2085,2085,2085,2085,13
20240625,131600,55893670,2085,2085,2085,2085,0
20240625,131500,55893670,2085,2085,2085,2085,0
20240625,131400,55893670,2085,2085,2085,2085,14
20240625,131300,55864480,2085,2085,2085,2085,0
20240625,131200,55864480,2085,2085,2085,2085,14
20240625,131100,55835290,2085,2085,2085,2085,0
20240625,131000,55835290,2085,2085,2085,2085,0
20240625,130900,55835290,2085,2085,2085,2085,12
20240625,130800,55810270,2085,2085,2085,2085,0
20240625,130700,55810270,2085,2085,2085,2085,15
20240625,130600,55778995,2085,2085,2085,2085,0
20240625,130500,55778995,2085,2085,2085,2085,0
20240625,130400,55778995,2085,2085,2085,2085,26
20240625,130300,55724785,2090,2090,2090,2090,0
20240625,130200,55724785,2090,2090,2090,2090,13
20240625,130100,55697615,2080,2080,2080,2080,0
20240625,130000,55697615,2080,2080,2080,2080,0
20240625,125900,55697615,2080,2080,2080,2080,9
20240625,125800,55678895,2080,2080,2080,2080,0
20240625,125700,55678895,2080,2085,2085,2080,2486
20240625,125600,50507940,2080,2080,2080,2080,0
20240625,125500,50507940,2080,2085,2085,2080,5
20240625,125400,50497535,2090,2090,2090,2090,11
20240625,125300,50474545,2085,2085,2085,2085,4
20240625,125200,50466205,2090,2090,2090,2090,14
20240625,125100,50436945,2085,2085,2085,2085,5
20240625,125000,50426520,2090,2090,2090,2090,0
20240625,124900,50426520,2090,2090,2090,2090,13
20240625,124800,50399350,2085,2085,2085,2085,4
20240625,124700,50391010,2080,2080,2080,2080,0
20240625,124600,50391010,2080,2085,2085,2080,29
20240625,124500,50330675,2085,2085,2085,2085,0
20240625,124400,50330675,2085,2090,2090,2085,16
20240625,124300,50297250,2085,2085,2085,2085,2
20240625,124200,50293080,2090,2090,2090,2090,0
20240625,124100,50293080,2090,2090,2090,2090,13
20240625,124000,50265910,2085,2085,2085,2085,0
20240625,123900,50265910,2085,2085,2085,2085,9
20240625,123800,50247145,2085,2085,2085,2085,5
20240625,123700,50236720,2085,2085,2085,2085,5
20240625,123600,50226295,2090,2090,2090,2090,17
20240625,123500,50190765,2090,2090,2090,2090,0
20240625,123400,50190765,2090,2090,2090,2090,10
20240625,123300,50169865,2080,2080,2080,2080,0
20240625,123200,50169865,2080,2080,2080,2080,0
20240625,123100,50169865,2080,2080,2080,2080,0
20240625,123000,50169865,2080,2085,2085,2080,21
20240625,122900,50126120,2080,2080,2080,2080,0
20240625,122800,50126120,2080,2085,2085,2080,32
20240625,122700,50059555,2090,2090,2090,2090,0
20240625,122600,50059555,2090,2090,2090,2090,16
20240625,122500,50026115,2090,2090,2090,2090,0
20240625,122400,50026115,2090,2090,2090,2090,10
20240625,122300,50005215,2090,2090,2090,2090,0
20240625,122200,50005215,2090,2090,2090,2090,0
20240625,122100,50005215,2090,2090,2090,2090,15
20240625,122000,49973865,2090,2090,2090,2090,0
20240625,121900,49973865,2090,2090,2090,2090,12
20240625,121800,49948785,2090,2090,2090,2090,0
20240625,121700,49948785,2090,2090,2090,2090,0
20240625,121600,49948785,2090,2090,2090,2090,15
20240625,121500,49917435,2085,2085,2085,2085,5
20240625,121400,49907010,2085,2090,2090,2085,16
20240625,121300,49873590,2090,2090,2090,2090,0
20240625,121200,49873590,2090,2090,2090,2090,0
20240625,121100,49873590,2090,2090,2090,2090,16
20240625,121000,49840150,2080,2080,2080,2080,0
20240625,120900,49840150,2080,2080,2080,2080,0
20240625,120800,49840150,2080,2080,2080,2080,22
20240625,120700,49794390,2080,2085,2085,2080,537
20240625,120600,48677420,2090,2090,2090,2090,17
20240625,120500,48641890,2090,2090,2090,2090,0
20240625,120400,48641890,2090,2090,2090,2090,0
20240625,120300,48641890,2090,2090,2090,2090,10
20240625,120200,48620990,2090,2090,2090,2090,0
20240625,120100,48620990,2090,2090,2090,2090,13
20240625,120000,48593820,2090,2090,2090,2090,0
20240625,115900,48593820,2090,2090,2090,2090,0
20240625,115800,48593820,2090,2085,2090,2085,23
20240625,115700,48545795,2090,2090,2090,2090,0
20240625,115600,48545795,2090,2090,2090,2090,14
20240625,115500,48516535,2085,2085,2085,2085,0
20240625,115400,48516535,2085,2085,2085,2085,4
20240625,115300,48508195,2090,2090,2090,2090,12
20240625,115200,48483115,2080,2080,2080,2080,0
20240625,115100,48483115,2080,2080,2080,2080,4
20240625,115000,48474795,2080,2085,2085,2080,4
20240625,114900,48466470,2090,2090,2090,2090,0
20240625,114800,48466470,2090,2090,2090,2090,12
20240625,114700,48441390,2090,2090,2090,2090,0
20240625,114600,48441390,2090,2090,2090,2090,17
20240625,114500,48405860,2090,2090,2090,2090,0
20240625,114400,48405860,2090,2090,2090,2090,0
20240625,114300,48405860,2090,2090,2090,2090,10
20240625,114200,48384960,2090,2090,2090,2090,0
20240625,114100,48384960,2090,2090,2090,2090,14
20240625,114000,48355700,2090,2090,2090,2090,0
20240625,113900,48355700,2090,2090,2090,2090,0
20240625,113800,48355700,2090,2090,2090,2090,12
20240625,113700,48330620,2090,2090,2090,2090,0
20240625,113600,48330620,2090,2090,2090,2090,16
20240625,113500,48297180,2090,2090,2090,2090,0
20240625,113400,48297180,2090,2090,2090,2090,0
20240625,113300,48297180,2090,2090,2090,2090,11
20240625,113200,48274190,2090,2090,2090,2090,0
20240625,113100,48274190,2090,2090,2090,2090,14
20240625,113000,48244930,2085,2085,2085,2085,4
20240625,112900,48236590,2090,2090,2090,2090,0
20240625,112800,48236590,2090,2090,2090,2090,13
20240625,112700,48209420,2090,2090,2090,2090,0
20240625,112600,48209420,2090,2090,2090,2090,13
20240625,112500,48182250,2085,2085,2085,2085,5
20240625,112400,48171825,2085,2085,2085,2085,0
20240625,112300,48171825,2085,2085,2085,2085,3
20240625,112200,48165570,2085,2085,2085,2085,1
20240625,112100,48163485,2085,2090,2090,2085,516
20240625,112000,47087545,2085,2085,2085,2085,4
20240625,111900,47079205,2090,2090,2090,2090,0
20240625,111800,47079205,2090,2090,2090,2090,11
20240625,111700,47056215,2090,2090,2090,2090,0
20240625,111600,47056215,2090,2090,2090,2090,0
20240625,111500,47056215,2090,2090,2090,2090,14
20240625,111400,47026955,2090,2090,2090,2090,0
20240625,111300,47026955,2090,2090,2090,2090,13
20240625,111200,46999785,2085,2085,2085,2085,4
20240625,111100,46991445,2085,2085,2085,2085,5
20240625,111000,46981020,2085,2085,2085,2085,2
20240625,110900,46976850,2085,2085,2085,2085,7
20240625,110800,46962255,2085,2085,2085,2085,3
20240625,110700,46956000,2085,2085,2085,2085,5
20240625,110600,46945575,2085,2085,2085,2085,0
20240625,110500,46945575,2085,2090,2090,2085,19
20240625,110400,46905885,2085,2085,2085,2085,5
20240625,110300,46895460,2090,2085,2090,2085,15
20240625,110200,46864125,2085,2085,2085,2085,0
20240625,110100,46864125,2085,2085,2085,2085,0
20240625,110000,46864125,2085,2085,2085,2085,0
20240625,105900,46864125,2085,2085,2085,2085,0
20240625,105800,46864125,2085,2090,2090,2085,19
20240625,105700,46824460,2090,2090,2090,2090,0
20240625,105600,46824460,2090,2090,2090,2090,0
20240625,105500,46824460,2090,2090,2090,2090,16
20240625,105400,46791020,2090,2090,2090,2090,0
20240625,105300,46791020,2090,2090,2090,2090,10
20240625,105200,46770120,2090,2090,2090,2090,0
20240625,105100,46770120,2090,2090,2090,2090,0
20240625,105000,46770120,2090,2090,2090,2090,16
20240625,104900,46736680,2085,2085,2085,2085,4
20240625,104800,46728340,2090,2090,2090,2090,11
20240625,104700,46705350,2090,2090,2090,2090,0
20240625,104600,46705350,2090,2090,2090,2090,0
20240625,104500,46705350,2090,2090,2090,2090,14
20240625,104400,46676090,2090,2090,2090,2090,0
20240625,104300,46676090,2090,2090,2090,2090,13
20240625,104200,46648920,2090,2090,2090,2090,0
20240625,104100,46648920,2090,2090,2090,2090,0
20240625,104000,46648920,2090,2090,2090,2090,0
20240625,103900,46648920,2090,2090,2090,2090,0
20240625,103800,46648920,2090,2080,2090,2080,17013
20240625,103700,11137885,2080,2080,2080,2080,57
20240625,103600,11019325,2075,2075,2075,2075,455
20240625,103500,10075200,2080,2080,2080,2080,16
20240625,103400,10041920,2080,2080,2080,2080,70
20240625,103300,9896320,2075,2080,2080,2075,22
20240625,103200,9850615,2080,2080,2080,2080,0
20240625,103100,9850615,2080,2080,2080,2080,0
20240625,103000,9850615,2080,2080,2080,2080,17
20240625,102900,9815255,2080,2080,2080,2080,0
20240625,102800,9815255,2080,2080,2080,2080,0
20240625,102700,9815255,2080,2080,2080,2080,10
20240625,102600,9794455,2075,2075,2075,2075,17
20240625,102500,9759180,2080,2080,2080,2080,13
20240625,102400,9732140,2080,2080,2080,2080,0
20240625,102300,9732140,2080,2080,2080,2080,10
20240625,102200,9711340,2080,2075,2080,2075,17
20240625,102100,9676000,2075,2075,2075,2075,4
20240625,102000,9667700,2080,2080,2080,2080,139
20240625,101900,9378580,2080,2080,2080,2080,0
20240625,101800,9378580,2080,2080,2080,2080,0
20240625,101700,9378580,2080,2080,2080,2080,12
20240625,101600,9353620,2080,2080,2080,2080,0
20240625,101500,9353620,2080,2080,2080,2080,15
20240625,101400,9322420,2080,2080,2080,2080,527
20240625,101300,8226260,2080,2080,2080,2080,0
20240625,101200,8226260,2080,2080,2080,2080,12
20240625,101100,8201300,2080,2080,2080,2080,0
20240625,101000,8201300,2080,2075,2080,2075,24
20240625,100900,8151420,2075,2075,2075,2075,0
20240625,100800,8151420,2075,2075,2075,2075,5
20240625,100700,8141045,2080,2080,2080,2080,10
20240625,100600,8120245,2075,2075,2075,2075,5
20240625,100500,8109870,2080,2080,2080,2080,14
20240625,100400,8080750,2075,2075,2075,2075,4
20240625,100300,8072450,2080,2080,2080,2080,0
20240625,100200,8072450,2080,2080,2080,2080,16
20240625,100100,8039170,2080,2080,2080,2080,8
20240625,100000,8022530,2075,2080,2080,2075,29
20240625,095900,7962280,2075,2075,2075,2075,0
20240625,095800,7962280,2075,2075,2075,2075,5
20240625,095700,7951905,2080,2080,2080,2080,12
20240625,095600,7926945,2080,2080,2080,2080,0
20240625,095500,7926945,2080,2080,2080,2080,16
20240625,095400,7893665,2080,2080,2080,2080,10
20240625,095300,7872865,2080,2080,2080,2080,0
20240625,095200,7872865,2080,2080,2080,2080,10
20240625,095100,7852065,2080,2080,2080,2080,0
20240625,095000,7852065,2080,2080,2080,2080,17
20240625,094900,7816705,2075,2075,2075,2075,495
20240625,094800,6789580,2075,2075,2075,2075,4
20240625,094700,6781280,2080,2080,2080,2080,10
20240625,094600,6760480,2080,2080,2080,2080,0
20240625,094500,6760480,2080,2080,2080,2080,0
20240625,094400,6760480,2080,2080,2080,2080,17
20240625,094300,6725120,2080,2080,2080,2080,0
20240625,094200,6725120,2080,2080,2080,2080,10
20240625,094100,6704320,2075,2075,2075,2075,4
20240625,094000,6696020,2075,2075,2075,2075,4
20240625,093900,6687720,2080,2075,2080,2075,17
20240625,093800,6652380,2080,2080,2080,2080,0
20240625,093700,6652380,2080,2080,2080,2080,13
20240625,093600,6625340,2075,2075,2075,2075,0
20240625,093500,6625340,2075,2075,2075,2075,5
20240625,093400,6614965,2080,2075,2080,2075,69
20240625,093300,6471715,2080,2080,2080,2080,127
20240625,093200,6207555,2080,2080,2080,2080,85
20240625,093100,6030755,2080,2080,2080,2080,0
20240625,093000,6030755,2080,2080,2080,2080,0
20240625,092900,6030755,2080,2075,2080,2075,19
20240625,092800,5991260,2080,2080,2080,2080,0
20240625,092700,5991260,2080,2080,2080,2080,13
20240625,092600,5964220,2080,2080,2080,2080,0
20240625,092500,5964220,2080,2080,2080,2080,0
20240625,092400,5964220,2080,2080,2080,2080,16
20240625,092300,5930940,2075,2075,2075,2075,33
20240625,092200,5862465,2080,2080,2080,2080,10
20240625,092100,5841665,2080,2080,2080,2080,0
20240625,092000,5841665,2080,2080,2080,2080,14
20240625,091900,5812545,2080,2080,2080,2080,4
20240625,091800,5804225,2080,2080,2080,2080,4
20240625,091700,5795905,2080,2080,2080,2080,8
20240625,091600,5779265,2080,2080,2080,2080,4
20240625,091500,5770945,2080,2080,2080,2080,0
20240625,091400,5770945,2080,2075,2080,2075,18
20240625,091300,5733525,2075,2075,2075,2075,65
20240625,091200,5598650,2075,2080,2080,2075,17
20240625,091100,5563305,2075,2075,2075,2075,500
20240625,091000,4525805,2075,2075,2075,2075,0
20240625,090900,4525805,2075,2075,2080,2075,24
20240625,090800,4475930,2080,2080,2080,2080,73
20240625,090700,4324090,2080,2080,2085,2080,42
20240625,090600,4236675,2080,2080,2080,2080,4
20240625,090500,4228355,2080,2080,2080,2080,5
20240625,090400,4217955,2085,2085,2085,2085,0
20240625,090300,4217955,2085,2085,2085,2085,0
20240625,090200,4217955,2085,2085,2085,2085,10
20240625,090100,4197105,2085,2085,2085,2085,46
20240625,090000,4101195,2085,2085,2085,2085,1967