stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,191400,147999475,2985,2985,2985,2985,2186
20240614,191300,147999475,2985,2985,2985,2985,0
20240614,191200,147999475,2985,2985,2985,2985,0
20240614,191100,147999475,2985,2985,2985,2985,0
20240614,191000,147999475,2985,2985,2985,2985,0
20240614,190900,147999475,2985,2985,2985,2985,0
20240614,190800,147999475,2985,2985,2985,2985,0
20240614,190700,147999475,2985,2985,2985,2985,0
20240614,190600,147999475,2985,2985,2985,2985,0
20240614,190500,147999475,2985,2985,2985,2985,0
20240614,190400,147999475,2985,2985,2985,2985,0
20240614,190300,147999475,2985,2985,2985,2985,0
20240614,190200,147999475,2985,2985,2985,2985,0
20240614,190100,147999475,2985,2985,2985,2985,0
20240614,190000,147999475,2985,2985,2985,2985,0
20240614,185900,147999475,2985,2985,2985,2985,0
20240614,185800,147999475,2985,2985,2985,2985,0
20240614,185700,147999475,2985,2985,2985,2985,0
20240614,185600,147999475,2985,2985,2985,2985,0
20240614,185500,147999475,2985,2985,2985,2985,0
20240614,185400,147999475,2985,2985,2985,2985,0
20240614,185300,147999475,2985,2985,2985,2985,0
20240614,185200,147999475,2985,2985,2985,2985,0
20240614,185100,147999475,2985,2985,2985,2985,0
20240614,185000,147999475,2985,2985,2985,2985,0
20240614,184900,147999475,2985,2985,2985,2985,0
20240614,184800,147999475,2985,2985,2985,2985,0
20240614,184700,147999475,2985,2985,2985,2985,0
20240614,184600,147999475,2985,2985,2985,2985,0
20240614,184500,147999475,2985,2985,2985,2985,0
20240614,184400,147999475,2985,2985,2985,2985,2186
20240614,184300,147999475,2985,2985,2985,2985,0
20240614,184200,147999475,2985,2985,2985,2985,0
20240614,184100,147999475,2985,2985,2985,2985,0
20240614,184000,147999475,2985,2985,2985,2985,0
20240614,183900,147999475,2985,2985,2985,2985,0
20240614,183800,147999475,2985,2985,2985,2985,0
20240614,183700,147999475,2985,2985,2985,2985,0
20240614,183600,147999475,2985,2985,2985,2985,0
20240614,183500,147999475,2985,2985,2985,2985,0
20240614,183400,147999475,2985,2985,2985,2985,0
20240614,183300,147999475,2985,2985,2985,2985,0
20240614,183200,147999475,2985,2985,2985,2985,0
20240614,183100,147999475,2985,2985,2985,2985,0
20240614,183000,147999475,2985,2985,2985,2985,0
20240614,182900,147999475,2985,2985,2985,2985,0
20240614,182800,147999475,2985,2985,2985,2985,0
20240614,182700,147999475,2985,2985,2985,2985,0
20240614,182600,147999475,2985,2985,2985,2985,0
20240614,182500,147999475,2985,2985,2985,2985,0
20240614,182400,147999475,2985,2985,2985,2985,0
20240614,182300,147999475,2985,2985,2985,2985,0
20240614,182200,147999475,2985,2985,2985,2985,0
20240614,182100,147999475,2985,2985,2985,2985,0
20240614,182000,147999475,2985,2985,2985,2985,0
20240614,181900,147999475,2985,2985,2985,2985,0
20240614,181800,147999475,2985,2985,2985,2985,0
20240614,181700,147999475,2985,2985,2985,2985,0
20240614,181600,147999475,2985,2985,2985,2985,0
20240614,181500,147999475,2985,2985,2985,2985,0
20240614,181400,147999475,2985,2985,2985,2985,2186
20240614,181300,147999475,2985,2985,2985,2985,0
20240614,181200,147999475,2985,2985,2985,2985,0
20240614,181100,147999475,2985,2985,2985,2985,0
20240614,181000,147999475,2985,2985,2985,2985,0
20240614,180900,147999475,2985,2985,2985,2985,0
20240614,180800,147999475,2985,2985,2985,2985,0
20240614,180700,147999475,2985,2985,2985,2985,0
20240614,180600,147999475,2985,2985,2985,2985,0
20240614,180500,147999475,2985,2985,2985,2985,0
20240614,180400,147999475,2985,2985,2985,2985,0
20240614,180300,147999475,2985,2985,2985,2985,0
20240614,180200,147999475,2985,2985,2985,2985,0
20240614,180100,147999475,2985,2985,2985,2985,0
20240614,180000,147999475,2985,2985,2985,2985,0
20240614,175900,147999475,2985,2985,2985,2985,0
20240614,175800,147999475,2985,2985,2985,2985,0
20240614,175700,147999475,2985,2985,2985,2985,0
20240614,175600,147999475,2985,2985,2985,2985,0
20240614,175500,147999475,2985,2985,2985,2985,0
20240614,175400,147999475,2985,2985,2985,2985,0
20240614,175300,147999475,2985,2985,2985,2985,0
20240614,175200,147999475,2985,2985,2985,2985,0
20240614,175100,147999475,2985,2985,2985,2985,0
20240614,175000,147999475,2985,2985,2985,2985,0
20240614,174900,147999475,2985,2985,2985,2985,0
20240614,174800,147999475,2985,2985,2985,2985,0
20240614,174700,147999475,2985,2985,2985,2985,0
20240614,174600,147999475,2985,2985,2985,2985,0
20240614,174500,147999475,2985,2985,2985,2985,0
20240614,174400,147999475,2985,2985,2985,2985,2186
20240614,174300,147999475,2985,2985,2985,2985,0
20240614,174200,147999475,2985,2985,2985,2985,0
20240614,174100,147999475,2985,2985,2985,2985,0
20240614,174000,147999475,2985,2985,2985,2985,0
20240614,173900,147999475,2985,2985,2985,2985,0
20240614,173800,147999475,2985,2985,2985,2985,0
20240614,173700,147999475,2985,2985,2985,2985,0
20240614,173600,147999475,2985,2985,2985,2985,0
20240614,173500,147999475,2985,2985,2985,2985,0
20240614,173400,147999475,2985,2985,2985,2985,0
20240614,173300,147999475,2985,2985,2985,2985,0
20240614,173200,147999475,2985,2985,2985,2985,0
20240614,173100,147999475,2985,2985,2985,2985,0
20240614,173000,147999475,2985,2985,2985,2985,0
20240614,172900,147999475,2985,2985,2985,2985,0
20240614,172800,147999475,2985,2985,2985,2985,0
20240614,172700,147999475,2985,2985,2985,2985,0
20240614,172600,147999475,2985,2985,2985,2985,0
20240614,172500,147999475,2985,2985,2985,2985,0
20240614,172400,147999475,2985,2985,2985,2985,0
20240614,172300,147999475,2985,2985,2985,2985,0
20240614,172200,147999475,2985,2985,2985,2985,0
20240614,172100,147999475,2985,2985,2985,2985,0
20240614,172000,147999475,2985,2985,2985,2985,0
20240614,171900,147999475,2985,2985,2985,2985,0
20240614,171800,147999475,2985,2985,2985,2985,0
20240614,171700,147999475,2985,2985,2985,2985,0
20240614,171600,147999475,2985,2985,2985,2985,0
20240614,171500,147999475,2985,2985,2985,2985,0
20240614,171400,147999475,2985,2985,2985,2985,2186
20240614,171300,147999475,2985,2985,2985,2985,0
20240614,171200,147999475,2985,2985,2985,2985,0
20240614,171100,147999475,2985,2985,2985,2985,0
20240614,171000,147999475,2985,2985,2985,2985,0
20240614,170900,147999475,2985,2985,2985,2985,0
20240614,170800,147999475,2985,2985,2985,2985,0
20240614,170700,147999475,2985,2985,2985,2985,0
20240614,170600,147999475,2985,2985,2985,2985,0
20240614,170500,147999475,2985,2985,2985,2985,0
20240614,170400,147999475,2985,2985,2985,2985,0
20240614,170300,147999475,2985,2985,2985,2985,0
20240614,170200,147999475,2985,2985,2985,2985,0
20240614,170100,147999475,2985,2985,2985,2985,0
20240614,170000,147999475,2985,2985,2985,2985,0
20240614,165900,147999475,2985,2985,2985,2985,0
20240614,165800,147999475,2985,2985,2985,2985,0
20240614,165700,147999475,2985,2985,2985,2985,0
20240614,165600,147999475,2985,2985,2985,2985,0
20240614,165500,147999475,2985,2985,2985,2985,0
20240614,165400,147999475,2985,2985,2985,2985,0
20240614,165300,147999475,2985,2985,2985,2985,0
20240614,165200,147999475,2985,2985,2985,2985,0
20240614,165100,147999475,2985,2985,2985,2985,0
20240614,165000,147999475,2985,2985,2985,2985,0
20240614,164900,147999475,2985,2985,2985,2985,0
20240614,164800,147999475,2985,2985,2985,2985,0
20240614,164700,147999475,2985,2985,2985,2985,0
20240614,164600,147999475,2985,2985,2985,2985,0
20240614,164500,147999475,2985,2985,2985,2985,0
20240614,164400,147999475,2985,2985,2985,2985,2186
20240614,164300,147999475,2985,2985,2985,2985,0
20240614,164200,147999475,2985,2985,2985,2985,0
20240614,164100,147999475,2985,2985,2985,2985,0
20240614,164000,147999475,2985,2985,2985,2985,0
20240614,163900,147999475,2985,2985,2985,2985,0
20240614,163800,147999475,2985,2985,2985,2985,0
20240614,163700,147999475,2985,2985,2985,2985,0
20240614,163600,147999475,2985,2985,2985,2985,0
20240614,163500,147999475,2985,2985,2985,2985,0
20240614,163400,147999475,2985,2985,2985,2985,0
20240614,163300,147999475,2985,2985,2985,2985,0
20240614,163200,147999475,2985,2985,2985,2985,0
20240614,163100,147999475,2985,2985,2985,2985,0
20240614,163000,147999475,2985,2985,2985,2985,0
20240614,162900,147999475,2985,2985,2985,2985,0
20240614,162800,147999475,2985,2985,2985,2985,0
20240614,162700,147999475,2985,2985,2985,2985,0
20240614,162600,147999475,2985,2985,2985,2985,0
20240614,162500,147999475,2985,2985,2985,2985,0
20240614,162400,147999475,2985,2985,2985,2985,0
20240614,162300,147999475,2985,2985,2985,2985,0
20240614,162200,147999475,2985,2985,2985,2985,0
20240614,162100,147999475,2985,2985,2985,2985,0
20240614,162000,147999475,2985,2985,2985,2985,0
20240614,161900,147999475,2985,2985,2985,2985,0
20240614,161800,147999475,2985,2985,2985,2985,0
20240614,161700,147999475,2985,2985,2985,2985,0
20240614,161600,147999475,2985,2985,2985,2985,0
20240614,161500,147999475,2985,2985,2985,2985,0
20240614,161400,147999475,2985,2985,2985,2985,2186
20240614,161300,147999475,2985,2985,2985,2985,0
20240614,161200,147999475,2985,2985,2985,2985,0
20240614,161100,147999475,2985,2985,2985,2985,0
20240614,161000,147999475,2985,2985,2985,2985,0
20240614,160900,147999475,2985,2985,2985,2985,0
20240614,160800,147999475,2985,2985,2985,2985,0
20240614,160700,147999475,2985,2985,2985,2985,0
20240614,160600,147999475,2985,2985,2985,2985,0
20240614,160500,147999475,2985,2985,2985,2985,0
20240614,160400,147999475,2985,2985,2985,2985,0
20240614,160300,147999475,2985,2985,2985,2985,0
20240614,160200,147999475,2985,2985,2985,2985,0
20240614,160100,147999475,2985,2985,2985,2985,0
20240614,160000,147999475,2985,2985,2985,2985,0
20240614,155900,147999475,2985,2985,2985,2985,0
20240614,155800,147999475,2985,2985,2985,2985,0
20240614,155700,147999475,2985,2985,2985,2985,0
20240614,155600,147999475,2985,2985,2985,2985,0
20240614,155500,147999475,2985,2985,2985,2985,0
20240614,155400,147999475,2985,2985,2985,2985,0
20240614,155300,147999475,2985,2985,2985,2985,0
20240614,155200,147999475,2985,2985,2985,2985,0
20240614,155100,147999475,2985,2985,2985,2985,0
20240614,155000,147999475,2985,2985,2985,2985,0
20240614,154900,147999475,2985,2985,2985,2985,0
20240614,154800,147999475,2985,2985,2985,2985,0
20240614,154700,147999475,2985,2985,2985,2985,0
20240614,154600,147999475,2985,2985,2985,2985,0
20240614,154500,147999475,2985,2985,2985,2985,0
20240614,154400,147999475,2985,2985,2985,2985,2186
20240614,154300,147999475,2985,2985,2985,2985,0
20240614,154200,147999475,2985,2985,2985,2985,0
20240614,154100,147999475,2985,2985,2985,2985,0
20240614,154000,147999475,2985,2985,2985,2985,0
20240614,153900,147999475,2985,2985,2985,2985,0
20240614,153800,147999475,2985,2985,2985,2985,0
20240614,153700,147999475,2985,2985,2985,2985,0
20240614,153600,147999475,2985,2985,2985,2985,0
20240614,153500,147999475,2985,2985,2985,2985,0
20240614,153400,147999475,2985,2985,2985,2985,0
20240614,153300,147999475,2985,2985,2985,2985,0
20240614,153200,147999475,2985,2985,2985,2985,0
20240614,153100,147999475,2985,2985,2985,2985,0
20240614,153000,147999475,2985,2985,2985,2985,2186
20240614,152900,141474265,2960,2960,2960,2960,0
20240614,152800,141474265,2960,2960,2960,2960,0
20240614,152700,141474265,2960,2960,2960,2960,0
20240614,152600,141474265,2960,2960,2960,2960,0
20240614,152500,141474265,2960,2960,2960,2960,0
20240614,152400,141474265,2960,2960,2960,2960,0
20240614,152300,141474265,2960,2960,2960,2960,0
20240614,152200,141474265,2960,2960,2960,2960,0
20240614,152100,141474265,2960,2960,2960,2960,0
20240614,152000,141474265,2960,2960,2960,2960,0
20240614,151900,141474265,2960,2950,3005,2950,13540
20240614,151800,101032885,2955,2955,2955,2955,211
20240614,151700,100409380,2960,2960,2960,2955,656
20240614,151600,98468630,2965,2965,2965,2965,123
20240614,151500,98103935,2965,2965,2965,2965,0
20240614,151400,98103935,2965,2965,2965,2965,0
20240614,151300,98103935,2965,2965,2965,2965,0
20240614,151200,98103935,2965,2965,2965,2965,106
20240614,151100,97789645,2975,2975,2975,2975,0
20240614,151000,97789645,2975,2975,2975,2975,0
20240614,150900,97789645,2975,2975,2975,2975,0
20240614,150800,97789645,2975,2975,2975,2975,0
20240614,150700,97789645,2975,2975,2975,2975,14
20240614,150600,97747995,2970,2970,2970,2970,36
20240614,150500,97641075,2975,2975,2975,2975,0
20240614,150400,97641075,2975,2975,2975,2975,0
20240614,150300,97641075,2975,2975,2975,2975,0
20240614,150200,97641075,2975,2975,2975,2975,500
20240614,150100,96153575,2975,2975,2975,2975,0
20240614,150000,96153575,2975,2975,2975,2975,0
20240614,145900,96153575,2975,2975,2975,2975,0
20240614,145800,96153575,2975,2975,2975,2975,0
20240614,145700,96153575,2975,2975,2975,2975,0
20240614,145600,96153575,2975,2975,2975,2975,0
20240614,145500,96153575,2975,2975,2975,2975,0
20240614,145400,96153575,2975,2975,2975,2975,0
20240614,145300,96153575,2975,2975,2975,2975,0
20240614,145200,96153575,2975,2975,2975,2975,0
20240614,145100,96153575,2975,2975,2975,2975,0
20240614,145000,96153575,2975,2975,2975,2975,0
20240614,144900,96153575,2975,2975,2975,2975,0
20240614,144800,96153575,2975,2975,2975,2975,0
20240614,144700,96153575,2975,2975,2975,2975,15
20240614,144600,96108950,2975,2975,2975,2975,0
20240614,144500,96108950,2975,2975,2975,2975,0
20240614,144400,96108950,2975,2975,2975,2975,0
20240614,144300,96108950,2975,2975,2975,2975,0
20240614,144200,96108950,2975,2975,2975,2975,0
20240614,144100,96108950,2975,2975,2975,2975,0
20240614,144000,96108950,2975,2975,2975,2975,0
20240614,143900,96108950,2975,2975,2975,2975,0
20240614,143800,96108950,2975,2975,2975,2975,0
20240614,143700,96108950,2975,2975,2975,2975,0
20240614,143600,96108950,2975,2975,2975,2975,0
20240614,143500,96108950,2975,2975,2975,2975,0
20240614,143400,96108950,2975,2965,2975,2955,5225
20240614,143300,80666350,2965,2965,2965,2965,1
20240614,143200,80663385,2965,2965,2975,2965,23
20240614,143100,80595090,2975,2975,2975,2975,0
20240614,143000,80595090,2975,2975,2975,2975,0
20240614,142900,80595090,2975,2965,2975,2960,364
20240614,142800,79517365,2975,2975,2975,2975,0
20240614,142700,79517365,2975,2975,2975,2975,1
20240614,142600,79514390,2975,2975,2975,2975,0
20240614,142500,79514390,2975,2975,2975,2975,11
20240614,142400,79481665,2975,2975,2975,2975,0
20240614,142300,79481665,2975,2975,2975,2975,0
20240614,142200,79481665,2975,2975,2975,2975,0
20240614,142100,79481665,2975,2975,2975,2975,14
20240614,142000,79440015,2970,2970,2970,2970,0
20240614,141900,79440015,2970,2970,2970,2970,2170
20240614,141800,72995115,2970,2975,2975,2970,215
20240614,141700,72356490,2970,2970,2975,2970,214
20240614,141600,71720840,2970,2970,2970,2970,100
20240614,141500,71423840,2975,2975,2975,2975,15
20240614,141400,71379215,2970,2970,2970,2970,1030
20240614,141300,68320115,2970,2970,2970,2970,0
20240614,141200,68320115,2970,2970,2970,2970,0
20240614,141100,68320115,2970,2970,2970,2970,5
20240614,141000,68305265,2970,2970,2970,2970,15
20240614,140900,68260715,2965,2965,2965,2965,0
20240614,140800,68260715,2965,2965,2965,2965,1
20240614,140700,68257750,2970,2970,2970,2970,0
20240614,140600,68257750,2970,2970,2970,2970,0
20240614,140500,68257750,2970,2970,2970,2970,0
20240614,140400,68257750,2970,2970,2970,2970,0
20240614,140300,68257750,2970,2960,2970,2960,2
20240614,140200,68251820,2955,2955,2955,2955,0
20240614,140100,68251820,2955,2960,2960,2955,291
20240614,140000,67391585,2955,2960,2960,2955,100
20240614,135900,67096075,2955,2955,2955,2955,0
20240614,135800,67096075,2955,2955,2955,2955,166
20240614,135700,66605545,2960,2960,2960,2960,102
20240614,135600,66303625,2960,2960,2960,2960,0
20240614,135500,66303625,2960,2965,2965,2960,152
20240614,135400,65853695,2965,2965,2965,2965,0
20240614,135300,65853695,2965,2965,2965,2965,120
20240614,135200,65497895,2965,2965,2965,2965,0
20240614,135100,65497895,2965,2965,2965,2965,1100
20240614,135000,62236395,2970,2970,2970,2970,0
20240614,134900,62236395,2970,2970,2970,2970,0
20240614,134800,62236395,2970,2970,2970,2970,5
20240614,134700,62221545,2970,2970,2970,2970,0
20240614,134600,62221545,2970,2970,2970,2970,0
20240614,134500,62221545,2970,2970,2970,2970,0
20240614,134400,62221545,2970,2970,2970,2970,0
20240614,134300,62221545,2970,2970,2970,2970,0
20240614,134200,62221545,2970,2970,2970,2970,0
20240614,134100,62221545,2970,2970,2970,2970,1
20240614,134000,62218575,2970,2970,2970,2970,30
20240614,133900,62129475,2970,2970,2970,2970,20
20240614,133800,62070075,2970,2970,2970,2970,0
20240614,133700,62070075,2970,2970,2970,2970,0
20240614,133600,62070075,2970,2970,2970,2970,0
20240614,133500,62070075,2970,2970,2970,2970,0
20240614,133400,62070075,2970,2970,2970,2970,0
20240614,133300,62070075,2970,2970,2970,2970,0
20240614,133200,62070075,2970,2970,2970,2970,0
20240614,133100,62070075,2970,2970,2970,2970,0
20240614,133000,62070075,2970,2970,2970,2970,0
20240614,132900,62070075,2970,2970,2970,2970,0
20240614,132800,62070075,2970,2970,2970,2970,353
20240614,132700,61021665,2975,2975,2975,2975,0
20240614,132600,61021665,2975,2975,2975,2975,0
20240614,132500,61021665,2975,2975,2975,2975,0
20240614,132400,61021665,2975,2975,2975,2975,3
20240614,132300,61012740,2975,2975,2975,2975,0
20240614,132200,61012740,2975,2975,2975,2975,0
20240614,132100,61012740,2975,2975,2975,2975,0
20240614,132000,61012740,2975,2975,2975,2975,0
20240614,131900,61012740,2975,2975,2975,2975,0
20240614,131800,61012740,2975,2975,2975,2975,0
20240614,131700,61012740,2975,2975,2975,2975,0
20240614,131600,61012740,2975,2975,2975,2975,0
20240614,131500,61012740,2975,2975,2975,2975,0
20240614,131400,61012740,2975,2975,2975,2975,0
20240614,131300,61012740,2975,2975,2975,2975,0
20240614,131200,61012740,2975,2975,2975,2975,0
20240614,131100,61012740,2975,2975,2975,2975,0
20240614,131000,61012740,2975,2975,2975,2975,0
20240614,130900,61012740,2975,2975,2975,2975,0
20240614,130800,61012740,2975,2975,2975,2975,0
20240614,130700,61012740,2975,2975,2975,2975,0
20240614,130600,61012740,2975,2975,2975,2975,0
20240614,130500,61012740,2975,2975,2975,2975,0
20240614,130400,61012740,2975,2975,2975,2975,0
20240614,130300,61012740,2975,2975,2975,2975,0
20240614,130200,61012740,2975,2975,2975,2975,0
20240614,130100,61012740,2975,2975,2975,2975,0
20240614,130000,61012740,2975,2975,2975,2975,0
20240614,125900,61012740,2975,2975,2975,2975,0
20240614,125800,61012740,2975,2975,2975,2975,0
20240614,125700,61012740,2975,2975,2975,2975,0
20240614,125600,61012740,2975,2970,2975,2970,87
20240614,125500,60754295,2970,2970,2970,2970,0
20240614,125400,60754295,2970,2970,2970,2970,0
20240614,125300,60754295,2970,2970,2970,2970,10
20240614,125200,60724595,2960,2960,2960,2960,0
20240614,125100,60724595,2960,2960,2960,2960,0
20240614,125000,60724595,2960,2960,2960,2960,0
20240614,124900,60724595,2960,2960,2960,2960,0
20240614,124800,60724595,2960,2960,2960,2960,0
20240614,124700,60724595,2960,2960,2960,2960,14
20240614,124600,60683155,2970,2960,2970,2960,110
20240614,124500,60357455,2970,2970,2970,2970,0
20240614,124400,60357455,2970,2970,2970,2970,0
20240614,124300,60357455,2970,2970,2970,2970,0
20240614,124200,60357455,2970,2970,2970,2970,0
20240614,124100,60357455,2970,2970,2970,2970,0
20240614,124000,60357455,2970,2970,2970,2970,155
20240614,123900,59897105,2960,2960,2960,2960,36
20240614,123800,59790545,2965,2965,2965,2965,4
20240614,123700,59778685,2970,2970,2970,2970,0
20240614,123600,59778685,2970,2970,2970,2970,10
20240614,123500,59748985,2965,2965,2965,2965,0
20240614,123400,59748985,2965,2965,2965,2965,0
20240614,123300,59748985,2965,2965,2965,2965,50
20240614,123200,59600735,2975,2975,2975,2975,0
20240614,123100,59600735,2975,2975,2975,2975,0
20240614,123000,59600735,2975,2975,2975,2975,0
20240614,122900,59600735,2975,2975,2975,2975,0
20240614,122800,59600735,2975,2975,2975,2975,0
20240614,122700,59600735,2975,2975,2975,2975,0
20240614,122600,59600735,2975,2975,2975,2975,0
20240614,122500,59600735,2975,2975,2975,2975,0
20240614,122400,59600735,2975,2975,2975,2975,0
20240614,122300,59600735,2975,2975,2975,2975,0
20240614,122200,59600735,2975,2975,2975,2975,0
20240614,122100,59600735,2975,2975,2975,2975,0
20240614,122000,59600735,2975,2975,2975,2975,0
20240614,121900,59600735,2975,2975,2975,2975,0
20240614,121800,59600735,2975,2975,2975,2975,0
20240614,121700,59600735,2975,2975,2975,2975,0
20240614,121600,59600735,2975,2975,2975,2975,0
20240614,121500,59600735,2975,2975,2975,2975,0
20240614,121400,59600735,2975,2975,2975,2975,0
20240614,121300,59600735,2975,2975,2975,2975,0
20240614,121200,59600735,2975,2975,2975,2975,0
20240614,121100,59600735,2975,2975,2975,2975,0
20240614,121000,59600735,2975,2975,2975,2975,0
20240614,120900,59600735,2975,2975,2975,2975,0
20240614,120800,59600735,2975,2970,2975,2970,78
20240614,120700,59369015,2965,2965,2965,2965,0
20240614,120600,59369015,2965,2965,2965,2965,0
20240614,120500,59369015,2965,2965,2965,2965,0
20240614,120400,59369015,2965,2965,2965,2965,0
20240614,120300,59369015,2965,2965,2965,2965,0
20240614,120200,59369015,2965,2965,2965,2965,0
20240614,120100,59369015,2965,2965,2965,2965,0
20240614,120000,59369015,2965,2965,2965,2965,0
20240614,115900,59369015,2965,2965,2965,2965,25
20240614,115800,59294890,2970,2970,2970,2970,14
20240614,115700,59253310,2970,2970,2970,2970,0
20240614,115600,59253310,2970,2970,2970,2970,0
20240614,115500,59253310,2970,2970,2970,2970,0
20240614,115400,59253310,2970,2970,2970,2970,0
20240614,115300,59253310,2970,2970,2970,2970,0
20240614,115200,59253310,2970,2970,2970,2970,0
20240614,115100,59253310,2970,2970,2970,2970,0
20240614,115000,59253310,2970,2970,2970,2970,14
20240614,114900,59211730,2970,2970,2970,2970,0
20240614,114800,59211730,2970,2970,2970,2970,0
20240614,114700,59211730,2970,2970,2970,2970,0
20240614,114600,59211730,2970,2970,2970,2970,0
20240614,114500,59211730,2970,2970,2970,2970,0
20240614,114400,59211730,2970,2970,2970,2970,0
20240614,114300,59211730,2970,2970,2970,2970,0
20240614,114200,59211730,2970,2970,2970,2970,5
20240614,114100,59196880,2970,2970,2970,2970,0
20240614,114000,59196880,2970,2970,2970,2970,0
20240614,113900,59196880,2970,2970,2970,2970,1
20240614,113800,59193910,2975,2975,2975,2975,0
20240614,113700,59193910,2975,2975,2975,2975,0
20240614,113600,59193910,2975,2975,2975,2975,14
20240614,113500,59152260,2955,2955,2955,2955,0
20240614,113400,59152260,2955,2970,2970,2955,300
20240614,113300,58262655,2975,2975,2975,2975,0
20240614,113200,58262655,2975,2975,2975,2975,0
20240614,113100,58262655,2975,2975,2975,2975,0
20240614,113000,58262655,2975,2975,2975,2975,0
20240614,112900,58262655,2975,2975,2975,2975,0
20240614,112800,58262655,2975,2975,2975,2975,0
20240614,112700,58262655,2975,2975,2975,2975,0
20240614,112600,58262655,2975,2975,2975,2975,10
20240614,112500,58232905,2955,2970,2970,2955,1425
20240614,112400,54016335,2980,2980,2980,2980,0
20240614,112300,54016335,2980,2980,2980,2980,0
20240614,112200,54016335,2980,2980,2980,2980,0
20240614,112100,54016335,2980,2980,2980,2980,0
20240614,112000,54016335,2980,2980,2980,2980,0
20240614,111900,54016335,2980,2980,2980,2980,0
20240614,111800,54016335,2980,2980,2980,2980,0
20240614,111700,54016335,2980,2980,2980,2980,0
20240614,111600,54016335,2980,2970,2980,2970,199
20240614,111500,53425085,2970,2970,2970,2970,2
20240614,111400,53419145,2970,2970,2970,2970,1
20240614,111300,53416175,2980,2980,2980,2980,0
20240614,111200,53416175,2980,2980,2980,2980,0
20240614,111100,53416175,2980,2980,2980,2980,0
20240614,111000,53416175,2980,2980,2980,2980,0
20240614,110900,53416175,2980,2970,2980,2970,23
20240614,110800,53347855,2980,2980,2980,2980,2
20240614,110700,53341895,2980,2980,2980,2980,1
20240614,110600,53338915,2970,2970,2970,2970,0
20240614,110500,53338915,2970,2970,2970,2970,100
20240614,110400,53041915,2980,2980,2980,2980,5
20240614,110300,53027015,2980,2970,2980,2970,24
20240614,110200,52955725,2980,2980,2980,2980,0
20240614,110100,52955725,2980,2980,2980,2980,0
20240614,110000,52955725,2980,2980,2980,2980,0
20240614,105900,52955725,2980,2980,2980,2980,0
20240614,105800,52955725,2980,2980,2980,2980,0
20240614,105700,52955725,2980,2980,2980,2980,0
20240614,105600,52955725,2980,2980,2980,2980,0
20240614,105500,52955725,2980,2980,2980,2980,0
20240614,105400,52955725,2980,2980,2980,2980,0
20240614,105300,52955725,2980,2980,2980,2980,0
20240614,105200,52955725,2980,2980,2980,2980,0
20240614,105100,52955725,2980,2980,2980,2980,300
20240614,105000,52061725,2980,2980,2980,2980,0
20240614,104900,52061725,2980,2980,2980,2980,0
20240614,104800,52061725,2980,2980,2980,2980,0
20240614,104700,52061725,2980,2980,2980,2980,0
20240614,104600,52061725,2980,2980,2980,2980,0
20240614,104500,52061725,2980,2980,2980,2980,0
20240614,104400,52061725,2980,2980,2980,2980,0
20240614,104300,52061725,2980,2980,2980,2980,0
20240614,104200,52061725,2980,2980,2980,2980,0
20240614,104100,52061725,2980,2980,2980,2980,0
20240614,104000,52061725,2980,2980,2980,2980,0
20240614,103900,52061725,2980,2980,2980,2980,1
20240614,103800,52058745,2980,2980,2980,2980,0
20240614,103700,52058745,2980,2980,2980,2980,0
20240614,103600,52058745,2980,2970,2980,2970,20
20240614,103500,51999195,2980,2980,2980,2980,0
20240614,103400,51999195,2980,2980,2980,2980,63
20240614,103300,51811455,2980,2980,2980,2980,9
20240614,103200,51784635,2980,2980,2980,2980,9
20240614,103100,51757815,2980,2970,2980,2970,115
20240614,103000,51416115,2980,2980,2980,2980,0
20240614,102900,51416115,2980,2980,2980,2980,0
20240614,102800,51416115,2980,2980,2980,2980,100
20240614,102700,51118115,2980,2980,2980,2980,0
20240614,102600,51118115,2980,2980,2980,2980,1
20240614,102500,51115135,2980,2980,2980,2980,0
20240614,102400,51115135,2980,2980,2980,2980,0
20240614,102300,51115135,2980,2980,2980,2980,0
20240614,102200,51115135,2980,2980,2980,2980,0
20240614,102100,51115135,2980,2980,2980,2980,2
20240614,102000,51109175,2970,2970,2970,2970,0
20240614,101900,51109175,2970,2975,2975,2970,600
20240614,101800,49326995,2975,2975,2975,2975,1
20240614,101700,49324020,2980,2980,2980,2980,0
20240614,101600,49324020,2980,2980,2980,2980,0
20240614,101500,49324020,2980,2980,2980,2975,317
20240614,101400,48380860,2980,2980,2980,2980,10
20240614,101300,48351060,2985,2985,2985,2985,0
20240614,101200,48351060,2985,2985,2985,2985,0
20240614,101100,48351060,2985,2985,2985,2985,0
20240614,101000,48351060,2985,2985,2985,2985,0
20240614,100900,48351060,2985,2985,2985,2985,0
20240614,100800,48351060,2985,2985,2985,2985,0
20240614,100700,48351060,2985,2985,2985,2985,0
20240614,100600,48351060,2985,2985,2985,2985,0
20240614,100500,48351060,2985,2985,2985,2985,0
20240614,100400,48351060,2985,2985,2985,2985,0
20240614,100300,48351060,2985,2985,2985,2985,16
20240614,100200,48303300,2975,2975,2975,2975,6
20240614,100100,48285450,2985,2985,2985,2985,1
20240614,100000,48282465,2985,2985,2985,2985,100
20240614,095900,47983965,2985,2985,2985,2985,1
20240614,095800,47980980,2985,2980,2985,2980,2
20240614,095700,47975015,2985,2985,2985,2985,14
20240614,095600,47933225,2985,2975,2985,2975,19
20240614,095500,47876670,2985,2985,2985,2985,0
20240614,095400,47876670,2985,2985,2985,2985,0
20240614,095300,47876670,2985,2985,2985,2985,0
20240614,095200,47876670,2985,2985,2985,2985,0
20240614,095100,47876670,2985,2985,2985,2985,15
20240614,095000,47831895,2980,2980,2980,2980,300
20240614,094900,46937895,2980,2980,2980,2980,0
20240614,094800,46937895,2980,2980,2980,2980,0
20240614,094700,46937895,2980,2980,2980,2980,3
20240614,094600,46928955,2980,2980,2980,2980,0
20240614,094500,46928955,2980,2980,2980,2980,11
20240614,094400,46896175,2975,2980,2980,2975,41
20240614,094300,46774195,2985,2985,2985,2985,0
20240614,094200,46774195,2985,2985,2985,2985,0
20240614,094100,46774195,2985,2985,2985,2985,0
20240614,094000,46774195,2985,2985,2985,2985,0
20240614,093900,46774195,2985,2985,2985,2985,0
20240614,093800,46774195,2985,2985,2985,2985,0
20240614,093700,46774195,2985,2985,2985,2985,0
20240614,093600,46774195,2985,2985,2985,2985,0
20240614,093500,46774195,2985,2985,2985,2985,0
20240614,093400,46774195,2985,2985,2985,2985,0
20240614,093300,46774195,2985,2985,2985,2985,0
20240614,093200,46774195,2985,2985,2985,2985,2
20240614,093100,46768225,2985,2985,2985,2985,0
20240614,093000,46768225,2985,2970,2985,2970,120
20240614,092900,46411615,2970,2975,2975,2970,794
20240614,092800,44053270,2985,2985,2985,2985,11
20240614,092700,44020435,2970,2985,2990,2970,1011
20240614,092600,41016425,2985,2985,2985,2985,1
20240614,092500,41013440,2990,2990,2990,2990,0
20240614,092400,41013440,2990,2990,2990,2990,0
20240614,092300,41013440,2990,2990,2990,2990,0
20240614,092200,41013440,2990,2990,2990,2990,2
20240614,092100,41007460,2990,2990,2990,2990,0
20240614,092000,41007460,2990,2990,2990,2990,0
20240614,091900,41007460,2990,2990,2990,2990,0
20240614,091800,41007460,2990,2990,2990,2990,0
20240614,091700,41007460,2990,2990,2990,2990,0
20240614,091600,41007460,2990,2990,2990,2990,5
20240614,091500,40992510,2990,2990,2990,2990,0
20240614,091400,40992510,2990,2990,2990,2990,0
20240614,091300,40992510,2990,2990,2990,2990,0
20240614,091200,40992510,2990,2990,2990,2990,2
20240614,091100,40986530,2990,2980,2990,2970,275
20240614,091000,40168330,2990,2975,2990,2975,23
20240614,090900,40099680,2975,2985,2985,2970,1571
20240614,090800,35425700,2995,2995,2995,2995,0
20240614,090700,35425700,2995,2995,2995,2995,16
20240614,090600,35377780,3000,3000,3000,3000,30
20240614,090500,35287780,3000,3000,3000,3000,1
20240614,090400,35284780,2985,3005,3005,2985,49
20240614,090300,35137635,3005,3005,3005,3005,1
20240614,090200,35134630,2980,2985,2985,2980,30
20240614,090100,35045200,3015,3015,3020,3015,2335
20240614,090000,28004375,3015,3000,3015,2990,9321