stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,202600,192631410,3940,3940,3940,3940,1050
20240614,202500,192631410,3940,3940,3940,3940,0
20240614,202400,192631410,3940,3940,3940,3940,0
20240614,202300,192631410,3940,3940,3940,3940,0
20240614,202200,192631410,3940,3940,3940,3940,0
20240614,202100,192631410,3940,3940,3940,3940,0
20240614,202000,192631410,3940,3940,3940,3940,0
20240614,201900,192631410,3940,3940,3940,3940,0
20240614,201800,192631410,3940,3940,3940,3940,0
20240614,201700,192631410,3940,3940,3940,3940,0
20240614,201600,192631410,3940,3940,3940,3940,0
20240614,201500,192631410,3940,3940,3940,3940,0
20240614,201400,192631410,3940,3940,3940,3940,0
20240614,201300,192631410,3940,3940,3940,3940,0
20240614,201200,192631410,3940,3940,3940,3940,0
20240614,201100,192631410,3940,3940,3940,3940,0
20240614,201000,192631410,3940,3940,3940,3940,0
20240614,200900,192631410,3940,3940,3940,3940,0
20240614,200800,192631410,3940,3940,3940,3940,0
20240614,200700,192631410,3940,3940,3940,3940,0
20240614,200600,192631410,3940,3940,3940,3940,0
20240614,200500,192631410,3940,3940,3940,3940,0
20240614,200400,192631410,3940,3940,3940,3940,0
20240614,200300,192631410,3940,3940,3940,3940,0
20240614,200200,192631410,3940,3940,3940,3940,0
20240614,200100,192631410,3940,3940,3940,3940,0
20240614,200000,192631410,3940,3940,3940,3940,0
20240614,195900,192631410,3940,3940,3940,3940,0
20240614,195800,192631410,3940,3940,3940,3940,0
20240614,195700,192631410,3940,3940,3940,3940,0
20240614,195600,192631410,3940,3940,3940,3940,1050
20240614,195500,192631410,3940,3940,3940,3940,0
20240614,195400,192631410,3940,3940,3940,3940,0
20240614,195300,192631410,3940,3940,3940,3940,0
20240614,195200,192631410,3940,3940,3940,3940,0
20240614,195100,192631410,3940,3940,3940,3940,0
20240614,195000,192631410,3940,3940,3940,3940,0
20240614,194900,192631410,3940,3940,3940,3940,0
20240614,194800,192631410,3940,3940,3940,3940,0
20240614,194700,192631410,3940,3940,3940,3940,0
20240614,194600,192631410,3940,3940,3940,3940,0
20240614,194500,192631410,3940,3940,3940,3940,0
20240614,194400,192631410,3940,3940,3940,3940,0
20240614,194300,192631410,3940,3940,3940,3940,0
20240614,194200,192631410,3940,3940,3940,3940,0
20240614,194100,192631410,3940,3940,3940,3940,0
20240614,194000,192631410,3940,3940,3940,3940,0
20240614,193900,192631410,3940,3940,3940,3940,0
20240614,193800,192631410,3940,3940,3940,3940,0
20240614,193700,192631410,3940,3940,3940,3940,0
20240614,193600,192631410,3940,3940,3940,3940,0
20240614,193500,192631410,3940,3940,3940,3940,0
20240614,193400,192631410,3940,3940,3940,3940,0
20240614,193300,192631410,3940,3940,3940,3940,0
20240614,193200,192631410,3940,3940,3940,3940,0
20240614,193100,192631410,3940,3940,3940,3940,0
20240614,193000,192631410,3940,3940,3940,3940,0
20240614,192900,192631410,3940,3940,3940,3940,0
20240614,192800,192631410,3940,3940,3940,3940,0
20240614,192700,192631410,3940,3940,3940,3940,0
20240614,192600,192631410,3940,3940,3940,3940,1050
20240614,192500,192631410,3940,3940,3940,3940,0
20240614,192400,192631410,3940,3940,3940,3940,0
20240614,192300,192631410,3940,3940,3940,3940,0
20240614,192200,192631410,3940,3940,3940,3940,0
20240614,192100,192631410,3940,3940,3940,3940,0
20240614,192000,192631410,3940,3940,3940,3940,0
20240614,191900,192631410,3940,3940,3940,3940,0
20240614,191800,192631410,3940,3940,3940,3940,0
20240614,191700,192631410,3940,3940,3940,3940,0
20240614,191600,192631410,3940,3940,3940,3940,0
20240614,191500,192631410,3940,3940,3940,3940,0
20240614,191400,192631410,3940,3940,3940,3940,0
20240614,191300,192631410,3940,3940,3940,3940,0
20240614,191200,192631410,3940,3940,3940,3940,0
20240614,191100,192631410,3940,3940,3940,3940,0
20240614,191000,192631410,3940,3940,3940,3940,0
20240614,190900,192631410,3940,3940,3940,3940,0
20240614,190800,192631410,3940,3940,3940,3940,0
20240614,190700,192631410,3940,3940,3940,3940,0
20240614,190600,192631410,3940,3940,3940,3940,0
20240614,190500,192631410,3940,3940,3940,3940,0
20240614,190400,192631410,3940,3940,3940,3940,0
20240614,190300,192631410,3940,3940,3940,3940,0
20240614,190200,192631410,3940,3940,3940,3940,0
20240614,190100,192631410,3940,3940,3940,3940,0
20240614,190000,192631410,3940,3940,3940,3940,0
20240614,185900,192631410,3940,3940,3940,3940,0
20240614,185800,192631410,3940,3940,3940,3940,0
20240614,185700,192631410,3940,3940,3940,3940,0
20240614,185600,192631410,3940,3940,3940,3940,1050
20240614,185500,192631410,3940,3940,3940,3940,0
20240614,185400,192631410,3940,3940,3940,3940,0
20240614,185300,192631410,3940,3940,3940,3940,0
20240614,185200,192631410,3940,3940,3940,3940,0
20240614,185100,192631410,3940,3940,3940,3940,0
20240614,185000,192631410,3940,3940,3940,3940,0
20240614,184900,192631410,3940,3940,3940,3940,0
20240614,184800,192631410,3940,3940,3940,3940,0
20240614,184700,192631410,3940,3940,3940,3940,0
20240614,184600,192631410,3940,3940,3940,3940,0
20240614,184500,192631410,3940,3940,3940,3940,0
20240614,184400,192631410,3940,3940,3940,3940,0
20240614,184300,192631410,3940,3940,3940,3940,0
20240614,184200,192631410,3940,3940,3940,3940,0
20240614,184100,192631410,3940,3940,3940,3940,0
20240614,184000,192631410,3940,3940,3940,3940,0
20240614,183900,192631410,3940,3940,3940,3940,0
20240614,183800,192631410,3940,3940,3940,3940,0
20240614,183700,192631410,3940,3940,3940,3940,0
20240614,183600,192631410,3940,3940,3940,3940,0
20240614,183500,192631410,3940,3940,3940,3940,0
20240614,183400,192631410,3940,3940,3940,3940,0
20240614,183300,192631410,3940,3940,3940,3940,0
20240614,183200,192631410,3940,3940,3940,3940,0
20240614,183100,192631410,3940,3940,3940,3940,0
20240614,183000,192631410,3940,3940,3940,3940,0
20240614,182900,192631410,3940,3940,3940,3940,0
20240614,182800,192631410,3940,3940,3940,3940,0
20240614,182700,192631410,3940,3940,3940,3940,0
20240614,182600,192631410,3940,3940,3940,3940,1050
20240614,182500,192631410,3940,3940,3940,3940,0
20240614,182400,192631410,3940,3940,3940,3940,0
20240614,182300,192631410,3940,3940,3940,3940,0
20240614,182200,192631410,3940,3940,3940,3940,0
20240614,182100,192631410,3940,3940,3940,3940,0
20240614,182000,192631410,3940,3940,3940,3940,0
20240614,181900,192631410,3940,3940,3940,3940,0
20240614,181800,192631410,3940,3940,3940,3940,0
20240614,181700,192631410,3940,3940,3940,3940,0
20240614,181600,192631410,3940,3940,3940,3940,0
20240614,181500,192631410,3940,3940,3940,3940,0
20240614,181400,192631410,3940,3940,3940,3940,0
20240614,181300,192631410,3940,3940,3940,3940,0
20240614,181200,192631410,3940,3940,3940,3940,0
20240614,181100,192631410,3940,3940,3940,3940,0
20240614,181000,192631410,3940,3940,3940,3940,0
20240614,180900,192631410,3940,3940,3940,3940,0
20240614,180800,192631410,3940,3940,3940,3940,0
20240614,180700,192631410,3940,3940,3940,3940,0
20240614,180600,192631410,3940,3940,3940,3940,0
20240614,180500,192631410,3940,3940,3940,3940,0
20240614,180400,192631410,3940,3940,3940,3940,0
20240614,180300,192631410,3940,3940,3940,3940,0
20240614,180200,192631410,3940,3940,3940,3940,0
20240614,180100,192631410,3940,3940,3940,3940,0
20240614,180000,192631410,3940,3940,3940,3940,0
20240614,175900,192631410,3940,3940,3940,3940,0
20240614,175800,192631410,3940,3940,3940,3940,0
20240614,175700,192631410,3940,3940,3940,3940,0
20240614,175600,192631410,3940,3940,3940,3940,1050
20240614,175500,192631410,3940,3940,3940,3940,0
20240614,175400,192631410,3940,3940,3940,3940,0
20240614,175300,192631410,3940,3940,3940,3940,0
20240614,175200,192631410,3940,3940,3940,3940,0
20240614,175100,192631410,3940,3940,3940,3940,0
20240614,175000,192631410,3940,3940,3940,3940,0
20240614,174900,192631410,3940,3940,3940,3940,0
20240614,174800,192631410,3940,3940,3940,3940,0
20240614,174700,192631410,3940,3940,3940,3940,0
20240614,174600,192631410,3940,3940,3940,3940,0
20240614,174500,192631410,3940,3940,3940,3940,0
20240614,174400,192631410,3940,3940,3940,3940,0
20240614,174300,192631410,3940,3940,3940,3940,0
20240614,174200,192631410,3940,3940,3940,3940,0
20240614,174100,192631410,3940,3940,3940,3940,0
20240614,174000,192631410,3940,3940,3940,3940,0
20240614,173900,192631410,3940,3940,3940,3940,0
20240614,173800,192631410,3940,3940,3940,3940,0
20240614,173700,192631410,3940,3940,3940,3940,0
20240614,173600,192631410,3940,3940,3940,3940,0
20240614,173500,192631410,3940,3940,3940,3940,0
20240614,173400,192631410,3940,3940,3940,3940,0
20240614,173300,192631410,3940,3940,3940,3940,0
20240614,173200,192631410,3940,3940,3940,3940,0
20240614,173100,192631410,3940,3940,3940,3940,0
20240614,173000,192631410,3940,3940,3940,3940,0
20240614,172900,192631410,3940,3940,3940,3940,0
20240614,172800,192631410,3940,3940,3940,3940,0
20240614,172700,192631410,3940,3940,3940,3940,0
20240614,172600,192631410,3940,3940,3940,3940,1050
20240614,172500,192631410,3940,3940,3940,3940,0
20240614,172400,192631410,3940,3940,3940,3940,0
20240614,172300,192631410,3940,3940,3940,3940,0
20240614,172200,192631410,3940,3940,3940,3940,0
20240614,172100,192631410,3940,3940,3940,3940,0
20240614,172000,192631410,3940,3940,3940,3940,0
20240614,171900,192631410,3940,3940,3940,3940,0
20240614,171800,192631410,3940,3940,3940,3940,0
20240614,171700,192631410,3940,3940,3940,3940,0
20240614,171600,192631410,3940,3940,3940,3940,0
20240614,171500,192631410,3940,3940,3940,3940,0
20240614,171400,192631410,3940,3940,3940,3940,0
20240614,171300,192631410,3940,3940,3940,3940,0
20240614,171200,192631410,3940,3940,3940,3940,0
20240614,171100,192631410,3940,3940,3940,3940,0
20240614,171000,192631410,3940,3940,3940,3940,0
20240614,170900,192631410,3940,3940,3940,3940,0
20240614,170800,192631410,3940,3940,3940,3940,0
20240614,170700,192631410,3940,3940,3940,3940,0
20240614,170600,192631410,3940,3940,3940,3940,0
20240614,170500,192631410,3940,3940,3940,3940,0
20240614,170400,192631410,3940,3940,3940,3940,0
20240614,170300,192631410,3940,3940,3940,3940,0
20240614,170200,192631410,3940,3940,3940,3940,0
20240614,170100,192631410,3940,3940,3940,3940,0
20240614,170000,192631410,3940,3940,3940,3940,0
20240614,165900,192631410,3940,3940,3940,3940,0
20240614,165800,192631410,3940,3940,3940,3940,0
20240614,165700,192631410,3940,3940,3940,3940,0
20240614,165600,192631410,3940,3940,3940,3940,1050
20240614,165500,192631410,3940,3940,3940,3940,0
20240614,165400,192631410,3940,3940,3940,3940,0
20240614,165300,192631410,3940,3940,3940,3940,0
20240614,165200,192631410,3940,3940,3940,3940,0
20240614,165100,192631410,3940,3940,3940,3940,0
20240614,165000,192631410,3940,3940,3940,3940,0
20240614,164900,192631410,3940,3940,3940,3940,0
20240614,164800,192631410,3940,3940,3940,3940,0
20240614,164700,192631410,3940,3940,3940,3940,0
20240614,164600,192631410,3940,3940,3940,3940,0
20240614,164500,192631410,3940,3940,3940,3940,0
20240614,164400,192631410,3940,3940,3940,3940,0
20240614,164300,192631410,3940,3940,3940,3940,0
20240614,164200,192631410,3940,3940,3940,3940,0
20240614,164100,192631410,3940,3940,3940,3940,0
20240614,164000,192631410,3940,3940,3940,3940,0
20240614,163900,192631410,3940,3940,3940,3940,0
20240614,163800,192631410,3940,3940,3940,3940,0
20240614,163700,192631410,3940,3940,3940,3940,0
20240614,163600,192631410,3940,3940,3940,3940,0
20240614,163500,192631410,3940,3940,3940,3940,0
20240614,163400,192631410,3940,3940,3940,3940,0
20240614,163300,192631410,3940,3940,3940,3940,0
20240614,163200,192631410,3940,3940,3940,3940,0
20240614,163100,192631410,3940,3940,3940,3940,0
20240614,163000,192631410,3940,3940,3940,3940,0
20240614,162900,192631410,3940,3940,3940,3940,0
20240614,162800,192631410,3940,3940,3940,3940,0
20240614,162700,192631410,3940,3940,3940,3940,0
20240614,162600,192631410,3940,3940,3940,3940,1050
20240614,162500,192631410,3940,3940,3940,3940,0
20240614,162400,192631410,3940,3940,3940,3940,0
20240614,162300,192631410,3940,3940,3940,3940,0
20240614,162200,192631410,3940,3940,3940,3940,0
20240614,162100,192631410,3940,3940,3940,3940,0
20240614,162000,192631410,3940,3940,3940,3940,0
20240614,161900,192631410,3940,3940,3940,3940,0
20240614,161800,192631410,3940,3940,3940,3940,0
20240614,161700,192631410,3940,3940,3940,3940,0
20240614,161600,192631410,3940,3940,3940,3940,0
20240614,161500,192631410,3940,3940,3940,3940,0
20240614,161400,192631410,3940,3940,3940,3940,0
20240614,161300,192631410,3940,3940,3940,3940,0
20240614,161200,192631410,3940,3940,3940,3940,0
20240614,161100,192631410,3940,3940,3940,3940,0
20240614,161000,192631410,3940,3940,3940,3940,0
20240614,160900,192631410,3940,3940,3940,3940,0
20240614,160800,192631410,3940,3940,3940,3940,0
20240614,160700,192631410,3940,3940,3940,3940,0
20240614,160600,192631410,3940,3940,3940,3940,0
20240614,160500,192631410,3940,3940,3940,3940,0
20240614,160400,192631410,3940,3940,3940,3940,0
20240614,160300,192631410,3940,3940,3940,3940,0
20240614,160200,192631410,3940,3940,3940,3940,0
20240614,160100,192631410,3940,3940,3940,3940,0
20240614,160000,192631410,3940,3940,3940,3940,0
20240614,155900,192631410,3940,3940,3940,3940,0
20240614,155800,192631410,3940,3940,3940,3940,0
20240614,155700,192631410,3940,3940,3940,3940,0
20240614,155600,192631410,3940,3940,3940,3940,1050
20240614,155500,192631410,3940,3940,3940,3940,0
20240614,155400,192631410,3940,3940,3940,3940,0
20240614,155300,192631410,3940,3940,3940,3940,0
20240614,155200,192631410,3940,3940,3940,3940,0
20240614,155100,192631410,3940,3940,3940,3940,0
20240614,155000,192631410,3940,3940,3940,3940,0
20240614,154900,192631410,3940,3940,3940,3940,0
20240614,154800,192631410,3940,3940,3940,3940,0
20240614,154700,192631410,3940,3940,3940,3940,0
20240614,154600,192631410,3940,3940,3940,3940,0
20240614,154500,192631410,3940,3940,3940,3940,0
20240614,154400,192631410,3940,3940,3940,3940,0
20240614,154300,192631410,3940,3940,3940,3940,0
20240614,154200,192631410,3940,3940,3940,3940,0
20240614,154100,192631410,3940,3940,3940,3940,0
20240614,154000,192631410,3940,3940,3940,3940,0
20240614,153900,192631410,3940,3940,3940,3940,0
20240614,153800,192631410,3940,3940,3940,3940,0
20240614,153700,192631410,3940,3940,3940,3940,0
20240614,153600,192631410,3940,3940,3940,3940,0
20240614,153500,192631410,3940,3940,3940,3940,0
20240614,153400,192631410,3940,3940,3940,3940,0
20240614,153300,192631410,3940,3940,3940,3940,0
20240614,153200,192631410,3940,3940,3940,3940,0
20240614,153100,192631410,3940,3940,3940,3940,0
20240614,153000,192631410,3940,3940,3940,3940,1050
20240614,152900,188494410,3975,3975,3975,3975,0
20240614,152800,188494410,3975,3975,3975,3975,0
20240614,152700,188494410,3975,3975,3975,3975,0
20240614,152600,188494410,3975,3975,3975,3975,0
20240614,152500,188494410,3975,3975,3975,3975,0
20240614,152400,188494410,3975,3975,3975,3975,0
20240614,152300,188494410,3975,3975,3975,3975,0
20240614,152200,188494410,3975,3975,3975,3975,0
20240614,152100,188494410,3975,3975,3975,3975,0
20240614,152000,188494410,3975,3975,3975,3975,0
20240614,151900,188494410,3975,3930,3975,3930,147
20240614,151800,187912330,3930,3930,3930,3930,28
20240614,151700,187802290,3970,3950,3970,3930,70
20240614,151600,187525090,3950,3950,3950,3950,1
20240614,151500,187521140,3980,3950,3980,3950,1020
20240614,151400,183485810,3940,3935,3940,3935,350
20240614,151300,182107560,3935,3935,3935,3935,0
20240614,151200,182107560,3935,3915,3935,3915,34
20240614,151100,181974170,3945,3945,3945,3945,0
20240614,151000,181974170,3945,3930,3945,3910,170
20240614,150900,181307270,3910,3895,3910,3885,775
20240614,150800,178282995,3890,3890,3890,3890,0
20240614,150700,178282995,3890,3890,3890,3890,0
20240614,150600,178282995,3890,3890,3890,3890,2
20240614,150500,178275215,3890,3890,3890,3890,0
20240614,150400,178275215,3890,3905,3905,3890,1614
20240614,150300,171993525,3895,3895,3895,3895,0
20240614,150200,171993525,3895,3895,3895,3895,3
20240614,150100,171981840,3895,3895,3895,3895,0
20240614,150000,171981840,3895,3895,3895,3895,0
20240614,145900,171981840,3895,3895,3895,3895,0
20240614,145800,171981840,3895,3895,3895,3895,42
20240614,145700,171818250,3895,3895,3895,3895,0
20240614,145600,171818250,3895,3895,3895,3895,0
20240614,145500,171818250,3895,3895,3895,3895,38
20240614,145400,171670240,3895,3905,3905,3895,50
20240614,145300,171475435,3900,3900,3900,3900,0
20240614,145200,171475435,3900,3900,3900,3900,0
20240614,145100,171475435,3900,3900,3900,3900,0
20240614,145000,171475435,3900,3900,3900,3900,0
20240614,144900,171475435,3900,3900,3900,3900,0
20240614,144800,171475435,3900,3900,3900,3900,0
20240614,144700,171475435,3900,3900,3900,3900,94
20240614,144600,171108835,3895,3895,3895,3895,0
20240614,144500,171108835,3895,3895,3895,3895,181
20240614,144400,170403840,3895,3895,3895,3895,1
20240614,144300,170399945,3895,3895,3895,3895,0
20240614,144200,170399945,3895,3895,3895,3895,49
20240614,144100,170209090,3895,3895,3895,3895,0
20240614,144000,170209090,3895,3895,3895,3895,0
20240614,143900,170209090,3895,3895,3895,3895,0
20240614,143800,170209090,3895,3895,3895,3895,0
20240614,143700,170209090,3895,3895,3895,3895,1
20240614,143600,170205195,3890,3890,3890,3890,107
20240614,143500,169788965,3885,3885,3885,3885,0
20240614,143400,169788965,3885,3885,3885,3885,0
20240614,143300,169788965,3885,3885,3885,3885,0
20240614,143200,169788965,3885,3885,3885,3885,0
20240614,143100,169788965,3885,3885,3885,3885,0
20240614,143000,169788965,3885,3885,3885,3885,0
20240614,142900,169788965,3885,3885,3885,3885,100
20240614,142800,169400465,3885,3885,3885,3885,0
20240614,142700,169400465,3885,3890,3890,3885,4
20240614,142600,169384910,3890,3890,3890,3890,0
20240614,142500,169384910,3890,3890,3890,3890,7
20240614,142400,169357680,3890,3890,3890,3890,493
20240614,142300,167439910,3890,3890,3890,3890,500
20240614,142200,165494910,3880,3885,3885,3880,1232
20240614,142100,160710090,3885,3905,3905,3885,1347
20240614,142000,155471205,3920,3920,3920,3920,0
20240614,141900,155471205,3920,3920,3920,3920,0
20240614,141800,155471205,3920,3920,3920,3920,0
20240614,141700,155471205,3920,3920,3920,3920,0
20240614,141600,155471205,3920,3920,3920,3920,1
20240614,141500,155467285,3930,3930,3930,3930,1
20240614,141400,155463355,3905,3905,3905,3905,0
20240614,141300,155463355,3905,3905,3905,3905,0
20240614,141200,155463355,3905,3905,3905,3905,0
20240614,141100,155463355,3905,3905,3905,3905,0
20240614,141000,155463355,3905,3910,3910,3905,300
20240614,140900,154291830,3960,3960,3960,3960,0
20240614,140800,154291830,3960,3960,3960,3960,0
20240614,140700,154291830,3960,3960,3960,3960,0
20240614,140600,154291830,3960,3960,3960,3960,0
20240614,140500,154291830,3960,3960,3960,3960,0
20240614,140400,154291830,3960,3945,3960,3945,600
20240614,140300,151919830,3965,3965,3965,3965,0
20240614,140200,151919830,3965,3965,3965,3965,0
20240614,140100,151919830,3965,3965,3965,3965,0
20240614,140000,151919830,3965,3965,3965,3965,10
20240614,135900,151880180,3945,3945,3945,3945,8
20240614,135800,151848620,3980,3980,3980,3980,20
20240614,135700,151769020,3985,3920,3985,3920,1011
20240614,135600,147787185,3930,3920,3930,3920,140
20240614,135500,147237555,3915,3905,3915,3905,86
20240614,135400,146901425,3905,3905,3905,3905,0
20240614,135300,146901425,3905,3905,3905,3905,0
20240614,135200,146901425,3905,3905,3905,3905,1
20240614,135100,146897520,3905,3905,3905,3905,0
20240614,135000,146897520,3905,3905,3905,3905,0
20240614,134900,146897520,3905,3905,3905,3905,0
20240614,134800,146897520,3905,3905,3905,3905,1
20240614,134700,146893615,3915,3915,3915,3915,0
20240614,134600,146893615,3915,3915,3915,3915,0
20240614,134500,146893615,3915,3915,3915,3915,0
20240614,134400,146893615,3915,3915,3915,3915,0
20240614,134300,146893615,3915,3905,3915,3905,47
20240614,134200,146709830,3905,3905,3905,3905,0
20240614,134100,146709830,3905,3905,3905,3905,0
20240614,134000,146709830,3905,3905,3905,3905,0
20240614,133900,146709830,3905,3905,3905,3905,21
20240614,133800,146627825,3900,3900,3900,3900,0
20240614,133700,146627825,3900,3900,3900,3900,0
20240614,133600,146627825,3900,3900,3900,3900,0
20240614,133500,146627825,3900,3900,3900,3900,0
20240614,133400,146627825,3900,3900,3900,3900,0
20240614,133300,146627825,3900,3900,3900,3900,0
20240614,133200,146627825,3900,3900,3900,3900,0
20240614,133100,146627825,3900,3900,3900,3900,22
20240614,133000,146542025,3900,3900,3900,3900,17
20240614,132900,146475725,3885,3885,3885,3885,0
20240614,132800,146475725,3885,3885,3885,3885,0
20240614,132700,146475725,3885,3885,3885,3885,5
20240614,132600,146456300,3890,3890,3890,3890,0
20240614,132500,146456300,3890,3890,3890,3890,0
20240614,132400,146456300,3890,3890,3890,3890,0
20240614,132300,146456300,3890,3890,3890,3890,0
20240614,132200,146456300,3890,3890,3890,3890,0
20240614,132100,146456300,3890,3890,3890,3890,0
20240614,132000,146456300,3890,3890,3890,3890,0
20240614,131900,146456300,3890,3890,3890,3885,87
20240614,131800,146118265,3885,3885,3885,3885,0
20240614,131700,146118265,3885,3885,3885,3885,0
20240614,131600,146118265,3885,3885,3885,3885,0
20240614,131500,146118265,3885,3885,3885,3885,0
20240614,131400,146118265,3885,3885,3885,3885,0
20240614,131300,146118265,3885,3885,3885,3885,0
20240614,131200,146118265,3885,3895,3895,3885,229
20240614,131100,145228485,3915,3905,3915,3905,396
20240614,131000,143678170,3890,3890,3890,3890,200
20240614,130900,142900170,3890,3890,3890,3890,0
20240614,130800,142900170,3890,3915,3915,3890,2
20240614,130700,142892365,3910,3915,3915,3885,230
20240614,130600,141993805,3915,3890,3915,3885,227
20240614,130500,141111395,3890,3890,3890,3890,0
20240614,130400,141111395,3890,3885,3890,3885,91
20240614,130300,140757410,3890,3890,3890,3890,0
20240614,130200,140757410,3890,3890,3890,3890,910
20240614,130100,137217510,3890,3895,3895,3890,200
20240614,130000,136439470,3905,3905,3905,3905,0
20240614,125900,136439470,3905,3905,3905,3905,0
20240614,125800,136439470,3905,3905,3905,3905,1
20240614,125700,136435565,3895,3895,3895,3895,196
20240614,125600,135672145,3900,3900,3900,3900,0
20240614,125500,135672145,3900,3900,3900,3900,0
20240614,125400,135672145,3900,3900,3900,3900,18
20240614,125300,135601945,3910,3910,3910,3910,0
20240614,125200,135601945,3910,3910,3910,3910,0
20240614,125100,135601945,3910,3910,3910,3910,0
20240614,125000,135601945,3910,3910,3910,3910,0
20240614,124900,135601945,3910,3910,3910,3910,1
20240614,124800,135598035,3900,3900,3900,3900,0
20240614,124700,135598035,3900,3900,3900,3900,0
20240614,124600,135598035,3900,3900,3900,3900,250
20240614,124500,134623035,3900,3900,3900,3900,0
20240614,124400,134623035,3900,3900,3900,3900,0
20240614,124300,134623035,3900,3905,3905,3900,174
20240614,124200,133944320,3915,3915,3915,3915,0
20240614,124100,133944320,3915,3915,3915,3915,0
20240614,124000,133944320,3915,3915,3915,3915,0
20240614,123900,133944320,3915,3915,3915,3915,2
20240614,123800,133936490,3905,3905,3905,3905,0
20240614,123700,133936490,3905,3905,3905,3905,0
20240614,123600,133936490,3905,3905,3905,3905,0
20240614,123500,133936490,3905,3905,3905,3905,500
20240614,123400,131983990,3905,3905,3905,3905,0
20240614,123300,131983990,3905,3905,3905,3905,0
20240614,123200,131983990,3905,3905,3905,3905,0
20240614,123100,131983990,3905,3905,3905,3905,0
20240614,123000,131983990,3905,3905,3905,3905,0
20240614,122900,131983990,3905,3910,3910,3905,500
20240614,122800,130031440,3905,3905,3905,3905,0
20240614,122700,130031440,3905,3905,3905,3905,0
20240614,122600,130031440,3905,3905,3905,3905,0
20240614,122500,130031440,3905,3905,3905,3905,0
20240614,122400,130031440,3905,3905,3905,3905,0
20240614,122300,130031440,3905,3905,3905,3905,1
20240614,122200,130027535,3915,3915,3915,3915,0
20240614,122100,130027535,3915,3915,3915,3915,428
20240614,122000,128351915,3920,3920,3920,3920,0
20240614,121900,128351915,3920,3920,3920,3920,0
20240614,121800,128351915,3920,3915,3920,3915,492
20240614,121700,126425180,3910,3910,3910,3910,0
20240614,121600,126425180,3910,3910,3910,3910,0
20240614,121500,126425180,3910,3910,3910,3910,0
20240614,121400,126425180,3910,3910,3910,3910,1
20240614,121300,126421270,3910,3905,3910,3905,297
20240614,121200,125261425,3905,3905,3905,3905,9
20240614,121100,125226280,3900,3900,3900,3900,0
20240614,121000,125226280,3900,3900,3900,3900,0
20240614,120900,125226280,3900,3905,3905,3900,2
20240614,120800,125218475,3890,3890,3890,3890,0
20240614,120700,125218475,3890,3890,3890,3890,0
20240614,120600,125218475,3890,3890,3890,3890,0
20240614,120500,125218475,3890,3890,3890,3890,0
20240614,120400,125218475,3890,3890,3890,3890,0
20240614,120300,125218475,3890,3890,3890,3890,0
20240614,120200,125218475,3890,3890,3890,3890,0
20240614,120100,125218475,3890,3890,3890,3890,0
20240614,120000,125218475,3890,3890,3890,3890,0
20240614,115900,125218475,3890,3890,3890,3890,0
20240614,115800,125218475,3890,3890,3890,3890,0
20240614,115700,125218475,3890,3890,3890,3890,0
20240614,115600,125218475,3890,3890,3890,3890,1
20240614,115500,125214585,3890,3890,3890,3890,0
20240614,115400,125214585,3890,3890,3890,3890,0
20240614,115300,125214585,3890,3890,3890,3890,1000
20240614,115200,121324585,3885,3885,3885,3885,0
20240614,115100,121324585,3885,3885,3885,3885,0
20240614,115000,121324585,3885,3885,3885,3885,100
20240614,114900,120936085,3885,3885,3885,3885,0
20240614,114800,120936085,3885,3885,3885,3885,0
20240614,114700,120936085,3885,3890,3890,3885,200
20240614,114600,120158585,3905,3905,3905,3905,0
20240614,114500,120158585,3905,3905,3905,3905,0
20240614,114400,120158585,3905,3905,3905,3905,0
20240614,114300,120158585,3905,3905,3905,3905,0
20240614,114200,120158585,3905,3905,3905,3905,0
20240614,114100,120158585,3905,3905,3905,3905,0
20240614,114000,120158585,3905,3905,3905,3905,0
20240614,113900,120158585,3905,3905,3905,3905,0
20240614,113800,120158585,3905,3905,3905,3905,0
20240614,113700,120158585,3905,3905,3905,3905,0
20240614,113600,120158585,3905,3905,3905,3905,0
20240614,113500,120158585,3905,3905,3905,3905,100
20240614,113400,119768085,3885,3885,3885,3885,0
20240614,113300,119768085,3885,3885,3885,3885,0
20240614,113200,119768085,3885,3885,3885,3885,0
20240614,113100,119768085,3885,3885,3885,3885,30
20240614,113000,119651535,3885,3885,3885,3885,0
20240614,112900,119651535,3885,3885,3885,3885,0
20240614,112800,119651535,3885,3885,3885,3885,305
20240614,112700,118466610,3885,3885,3885,3885,0
20240614,112600,118466610,3885,3885,3885,3885,0
20240614,112500,118466610,3885,3885,3885,3885,0
20240614,112400,118466610,3885,3885,3885,3885,0
20240614,112300,118466610,3885,3885,3885,3885,10
20240614,112200,118427760,3885,3885,3885,3885,0
20240614,112100,118427760,3885,3885,3885,3885,0
20240614,112000,118427760,3885,3885,3885,3885,0
20240614,111900,118427760,3885,3885,3885,3885,0
20240614,111800,118427760,3885,3900,3900,3885,249
20240614,111700,117460085,3905,3905,3905,3905,0
20240614,111600,117460085,3905,3905,3905,3905,0
20240614,111500,117460085,3905,3905,3905,3905,0
20240614,111400,117460085,3905,3905,3905,3905,0
20240614,111300,117460085,3905,3905,3905,3905,2
20240614,111200,117452275,3905,3905,3905,3905,0
20240614,111100,117452275,3905,3905,3905,3905,2
20240614,111000,117444465,3905,3905,3905,3905,0
20240614,110900,117444465,3905,3905,3905,3905,12
20240614,110800,117397605,3905,3905,3905,3905,0
20240614,110700,117397605,3905,3905,3905,3905,0
20240614,110600,117397605,3905,3905,3905,3905,0
20240614,110500,117397605,3905,3905,3905,3905,0
20240614,110400,117397605,3905,3905,3905,3905,0
20240614,110300,117397605,3905,3905,3905,3905,1
20240614,110200,117393700,3885,3885,3885,3885,0
20240614,110100,117393700,3885,3885,3885,3885,0
20240614,110000,117393700,3885,3885,3885,3885,0
20240614,105900,117393700,3885,3885,3885,3885,0
20240614,105800,117393700,3885,3885,3885,3885,0
20240614,105700,117393700,3885,3885,3885,3885,0
20240614,105600,117393700,3885,3885,3885,3885,0
20240614,105500,117393700,3885,3885,3885,3885,0
20240614,105400,117393700,3885,3885,3885,3885,0
20240614,105300,117393700,3885,3885,3885,3885,0
20240614,105200,117393700,3885,3885,3885,3885,2372
20240614,105100,108178480,3885,3885,3885,3885,1
20240614,105000,108174595,3910,3910,3910,3910,0
20240614,104900,108174595,3910,3910,3910,3910,10
20240614,104800,108135495,3910,3910,3910,3910,0
20240614,104700,108135495,3910,3910,3910,3910,0
20240614,104600,108135495,3910,3905,3910,3905,2
20240614,104500,108127680,3885,3885,3885,3885,1
20240614,104400,108123795,3910,3910,3910,3910,0
20240614,104300,108123795,3910,3910,3910,3910,0
20240614,104200,108123795,3910,3910,3910,3910,0
20240614,104100,108123795,3910,3910,3910,3910,0
20240614,104000,108123795,3910,3910,3910,3910,0
20240614,103900,108123795,3910,3910,3910,3910,0
20240614,103800,108123795,3910,3910,3910,3910,0
20240614,103700,108123795,3910,3910,3910,3910,0
20240614,103600,108123795,3910,3910,3910,3910,0
20240614,103500,108123795,3910,3910,3910,3910,0
20240614,103400,108123795,3910,3910,3910,3910,0
20240614,103300,108123795,3910,3910,3910,3910,0
20240614,103200,108123795,3910,3910,3910,3910,0
20240614,103100,108123795,3910,3910,3910,3910,80
20240614,103000,107810995,3910,3910,3910,3910,0
20240614,102900,107810995,3910,3910,3910,3910,0
20240614,102800,107810995,3910,3910,3910,3910,0
20240614,102700,107810995,3910,3910,3910,3910,0
20240614,102600,107810995,3910,3910,3910,3910,0
20240614,102500,107810995,3910,3910,3910,3910,0
20240614,102400,107810995,3910,3910,3910,3910,0
20240614,102300,107810995,3910,3910,3910,3910,0
20240614,102200,107810995,3910,3910,3910,3910,0
20240614,102100,107810995,3910,3910,3910,3910,0
20240614,102000,107810995,3910,3910,3910,3910,0
20240614,101900,107810995,3910,3910,3910,3910,4
20240614,101800,107795355,3915,3915,3915,3915,0
20240614,101700,107795355,3915,3915,3915,3915,0
20240614,101600,107795355,3915,3895,3915,3895,59
20240614,101500,107565160,3880,3880,3880,3880,0
20240614,101400,107565160,3880,3875,3880,3875,930
20240614,101300,103960160,3880,3880,3880,3880,10
20240614,101200,103921360,3880,3880,3880,3880,0
20240614,101100,103921360,3880,3900,3900,3880,243
20240614,101000,102978500,3900,3900,3900,3900,0
20240614,100900,102978500,3900,3890,3900,3890,176
20240614,100800,102292465,3885,3885,3885,3885,100
20240614,100700,101903965,3890,3890,3890,3890,0
20240614,100600,101903965,3890,3890,3890,3890,0
20240614,100500,101903965,3890,3890,3890,3890,2
20240614,100400,101896185,3885,3885,3885,3885,0
20240614,100300,101896185,3885,3885,3885,3885,0
20240614,100200,101896185,3885,3885,3885,3885,0
20240614,100100,101896185,3885,3880,3885,3880,12
20240614,100000,101849575,3880,3880,3880,3880,20
20240614,095900,101771975,3885,3885,3885,3885,1
20240614,095800,101768090,3885,3885,3885,3885,0
20240614,095700,101768090,3885,3880,3885,3880,51
20240614,095600,101570065,3880,3880,3880,3880,2
20240614,095500,101562305,3860,3860,3860,3860,0
20240614,095400,101562305,3860,3860,3860,3860,485
20240614,095300,99690205,3850,3860,3860,3850,602
20240614,095200,97371215,3850,3865,3865,3850,3076
20240614,095100,85505395,3865,3865,3865,3865,40
20240614,095000,85350795,3865,3870,3870,3865,46
20240614,094900,85173000,3865,3865,3865,3865,2
20240614,094800,85165270,3865,3880,3880,3865,400
20240614,094700,83616725,3880,3880,3880,3880,0
20240614,094600,83616725,3880,3880,3880,3880,0
20240614,094500,83616725,3880,3880,3880,3880,0
20240614,094400,83616725,3880,3880,3880,3880,0
20240614,094300,83616725,3880,3880,3880,3880,0
20240614,094200,83616725,3880,3875,3880,3875,95
20240614,094100,83248420,3850,3850,3850,3850,0
20240614,094000,83248420,3850,3850,3850,3850,0
20240614,093900,83248420,3850,3880,3885,3850,2288
20240614,093800,74428440,3880,3880,3880,3875,370
20240614,093700,72992940,3860,3865,3865,3860,3451
20240614,093600,59671570,3865,3865,3865,3865,1
20240614,093500,59667705,3860,3880,3880,3860,1350
20240614,093400,54448845,3865,3870,3870,3865,357
20240614,093300,53068540,3865,3870,3870,3865,226
20240614,093200,52194745,3870,3885,3905,3870,675
20240614,093100,49577885,3880,3880,3880,3880,0
20240614,093000,49577885,3880,3880,3880,3880,0
20240614,092900,49577885,3880,3870,3880,3870,664
20240614,092800,47004835,3890,3905,3905,3875,1078
20240614,092700,42822290,3885,3890,3890,3885,586
20240614,092600,40544085,3890,3890,3890,3890,1157
20240614,092500,36043355,3890,3900,3900,3890,597
20240614,092400,33719910,3895,3900,3900,3895,192
20240614,092300,32972015,3900,3905,3905,3900,261
20240614,092200,31954105,3915,3915,3915,3915,1
20240614,092100,31950190,3910,3910,3910,3910,5
20240614,092000,31930640,3910,3910,3910,3910,71
20240614,091900,31653030,3910,3900,3910,3900,469
20240614,091800,29820475,3905,3900,3905,3900,51
20240614,091700,29621325,3900,3900,3900,3900,1
20240614,091600,29617425,3890,3895,3895,3890,814
20240614,091500,26449460,3900,3910,3910,3900,1479
20240614,091400,20676450,3910,3915,3915,3910,1147
20240614,091300,16191455,3925,3925,3925,3925,1
20240614,091200,16187530,3915,3915,3915,3915,0
20240614,091100,16187530,3915,3915,3920,3915,1104
20240614,091000,11865360,3920,3920,3920,3920,403
20240614,090900,10285600,3925,3925,3925,3925,0
20240614,090800,10285600,3925,3935,3935,3925,1389
20240614,090700,4822175,3945,3945,3945,3945,1
20240614,090600,4818230,3935,3935,3935,3935,280
20240614,090500,3716430,3945,3945,3945,3945,70
20240614,090400,3440280,3950,3950,3950,3950,28
20240614,090300,3329680,3950,3950,3950,3950,0
20240614,090200,3329680,3950,3950,3950,3950,1
20240614,090100,3325730,3945,3945,3945,3945,495
20240614,090000,1372955,3945,4005,4005,3945,347