stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,213700,36766695,2310,2310,2310,2310,20
20240604,213600,36766695,2310,2310,2310,2310,0
20240604,213500,36766695,2310,2310,2310,2310,0
20240604,213400,36766695,2310,2310,2310,2310,0
20240604,213300,36766695,2310,2310,2310,2310,0
20240604,213200,36766695,2310,2310,2310,2310,0
20240604,213100,36766695,2310,2310,2310,2310,0
20240604,213000,36766695,2310,2310,2310,2310,0
20240604,212900,36766695,2310,2310,2310,2310,0
20240604,212800,36766695,2310,2310,2310,2310,0
20240604,212700,36766695,2310,2310,2310,2310,0
20240604,212600,36766695,2310,2310,2310,2310,0
20240604,212500,36766695,2310,2310,2310,2310,0
20240604,212400,36766695,2310,2310,2310,2310,0
20240604,212300,36766695,2310,2310,2310,2310,0
20240604,212200,36766695,2310,2310,2310,2310,0
20240604,212100,36766695,2310,2310,2310,2310,0
20240604,212000,36766695,2310,2310,2310,2310,0
20240604,211900,36766695,2310,2310,2310,2310,0
20240604,211800,36766695,2310,2310,2310,2310,0
20240604,211700,36766695,2310,2310,2310,2310,0
20240604,211600,36766695,2310,2310,2310,2310,0
20240604,211500,36766695,2310,2310,2310,2310,0
20240604,211400,36766695,2310,2310,2310,2310,0
20240604,211300,36766695,2310,2310,2310,2310,0
20240604,211200,36766695,2310,2310,2310,2310,0
20240604,211100,36766695,2310,2310,2310,2310,0
20240604,211000,36766695,2310,2310,2310,2310,0
20240604,210900,36766695,2310,2310,2310,2310,0
20240604,210800,36766695,2310,2310,2310,2310,0
20240604,210700,36766695,2310,2310,2310,2310,20
20240604,210600,36766695,2310,2310,2310,2310,0
20240604,210500,36766695,2310,2310,2310,2310,0
20240604,210400,36766695,2310,2310,2310,2310,0
20240604,210300,36766695,2310,2310,2310,2310,0
20240604,210200,36766695,2310,2310,2310,2310,0
20240604,210100,36766695,2310,2310,2310,2310,0
20240604,210000,36766695,2310,2310,2310,2310,0
20240604,205900,36766695,2310,2310,2310,2310,0
20240604,205800,36766695,2310,2310,2310,2310,0
20240604,205700,36766695,2310,2310,2310,2310,0
20240604,205600,36766695,2310,2310,2310,2310,0
20240604,205500,36766695,2310,2310,2310,2310,0
20240604,205400,36766695,2310,2310,2310,2310,0
20240604,205300,36766695,2310,2310,2310,2310,0
20240604,205200,36766695,2310,2310,2310,2310,0
20240604,205100,36766695,2310,2310,2310,2310,0
20240604,205000,36766695,2310,2310,2310,2310,0
20240604,204900,36766695,2310,2310,2310,2310,0
20240604,204800,36766695,2310,2310,2310,2310,0
20240604,204700,36766695,2310,2310,2310,2310,0
20240604,204600,36766695,2310,2310,2310,2310,0
20240604,204500,36766695,2310,2310,2310,2310,0
20240604,204400,36766695,2310,2310,2310,2310,0
20240604,204300,36766695,2310,2310,2310,2310,0
20240604,204200,36766695,2310,2310,2310,2310,0
20240604,204100,36766695,2310,2310,2310,2310,0
20240604,204000,36766695,2310,2310,2310,2310,0
20240604,203900,36766695,2310,2310,2310,2310,0
20240604,203800,36766695,2310,2310,2310,2310,0
20240604,203700,36766695,2310,2310,2310,2310,20
20240604,203600,36766695,2310,2310,2310,2310,0
20240604,203500,36766695,2310,2310,2310,2310,0
20240604,203400,36766695,2310,2310,2310,2310,0
20240604,203300,36766695,2310,2310,2310,2310,0
20240604,203200,36766695,2310,2310,2310,2310,0
20240604,203100,36766695,2310,2310,2310,2310,0
20240604,203000,36766695,2310,2310,2310,2310,0
20240604,202900,36766695,2310,2310,2310,2310,0
20240604,202800,36766695,2310,2310,2310,2310,0
20240604,202700,36766695,2310,2310,2310,2310,0
20240604,202600,36766695,2310,2310,2310,2310,0
20240604,202500,36766695,2310,2310,2310,2310,0
20240604,202400,36766695,2310,2310,2310,2310,0
20240604,202300,36766695,2310,2310,2310,2310,0
20240604,202200,36766695,2310,2310,2310,2310,0
20240604,202100,36766695,2310,2310,2310,2310,0
20240604,202000,36766695,2310,2310,2310,2310,0
20240604,201900,36766695,2310,2310,2310,2310,0
20240604,201800,36766695,2310,2310,2310,2310,0
20240604,201700,36766695,2310,2310,2310,2310,0
20240604,201600,36766695,2310,2310,2310,2310,0
20240604,201500,36766695,2310,2310,2310,2310,0
20240604,201400,36766695,2310,2310,2310,2310,0
20240604,201300,36766695,2310,2310,2310,2310,0
20240604,201200,36766695,2310,2310,2310,2310,0
20240604,201100,36766695,2310,2310,2310,2310,0
20240604,201000,36766695,2310,2310,2310,2310,0
20240604,200900,36766695,2310,2310,2310,2310,0
20240604,200800,36766695,2310,2310,2310,2310,0
20240604,200700,36766695,2310,2310,2310,2310,20
20240604,200600,36766695,2310,2310,2310,2310,0
20240604,200500,36766695,2310,2310,2310,2310,0
20240604,200400,36766695,2310,2310,2310,2310,0
20240604,200300,36766695,2310,2310,2310,2310,0
20240604,200200,36766695,2310,2310,2310,2310,0
20240604,200100,36766695,2310,2310,2310,2310,0
20240604,200000,36766695,2310,2310,2310,2310,0
20240604,195900,36766695,2310,2310,2310,2310,0
20240604,195800,36766695,2310,2310,2310,2310,0
20240604,195700,36766695,2310,2310,2310,2310,0
20240604,195600,36766695,2310,2310,2310,2310,0
20240604,195500,36766695,2310,2310,2310,2310,0
20240604,195400,36766695,2310,2310,2310,2310,0
20240604,195300,36766695,2310,2310,2310,2310,0
20240604,195200,36766695,2310,2310,2310,2310,0
20240604,195100,36766695,2310,2310,2310,2310,0
20240604,195000,36766695,2310,2310,2310,2310,0
20240604,194900,36766695,2310,2310,2310,2310,0
20240604,194800,36766695,2310,2310,2310,2310,0
20240604,194700,36766695,2310,2310,2310,2310,0
20240604,194600,36766695,2310,2310,2310,2310,0
20240604,194500,36766695,2310,2310,2310,2310,0
20240604,194400,36766695,2310,2310,2310,2310,0
20240604,194300,36766695,2310,2310,2310,2310,0
20240604,194200,36766695,2310,2310,2310,2310,0
20240604,194100,36766695,2310,2310,2310,2310,0
20240604,194000,36766695,2310,2310,2310,2310,0
20240604,193900,36766695,2310,2310,2310,2310,0
20240604,193800,36766695,2310,2310,2310,2310,0
20240604,193700,36766695,2310,2310,2310,2310,20
20240604,193600,36766695,2310,2310,2310,2310,0
20240604,193500,36766695,2310,2310,2310,2310,0
20240604,193400,36766695,2310,2310,2310,2310,0
20240604,193300,36766695,2310,2310,2310,2310,0
20240604,193200,36766695,2310,2310,2310,2310,0
20240604,193100,36766695,2310,2310,2310,2310,0
20240604,193000,36766695,2310,2310,2310,2310,0
20240604,192900,36766695,2310,2310,2310,2310,0
20240604,192800,36766695,2310,2310,2310,2310,0
20240604,192700,36766695,2310,2310,2310,2310,0
20240604,192600,36766695,2310,2310,2310,2310,0
20240604,192500,36766695,2310,2310,2310,2310,0
20240604,192400,36766695,2310,2310,2310,2310,0
20240604,192300,36766695,2310,2310,2310,2310,0
20240604,192200,36766695,2310,2310,2310,2310,0
20240604,192100,36766695,2310,2310,2310,2310,0
20240604,192000,36766695,2310,2310,2310,2310,0
20240604,191900,36766695,2310,2310,2310,2310,0
20240604,191800,36766695,2310,2310,2310,2310,0
20240604,191700,36766695,2310,2310,2310,2310,0
20240604,191600,36766695,2310,2310,2310,2310,0
20240604,191500,36766695,2310,2310,2310,2310,0
20240604,191400,36766695,2310,2310,2310,2310,0
20240604,191300,36766695,2310,2310,2310,2310,0
20240604,191200,36766695,2310,2310,2310,2310,0
20240604,191100,36766695,2310,2310,2310,2310,0
20240604,191000,36766695,2310,2310,2310,2310,0
20240604,190900,36766695,2310,2310,2310,2310,0
20240604,190800,36766695,2310,2310,2310,2310,0
20240604,190700,36766695,2310,2310,2310,2310,20
20240604,190600,36766695,2310,2310,2310,2310,0
20240604,190500,36766695,2310,2310,2310,2310,0
20240604,190400,36766695,2310,2310,2310,2310,0
20240604,190300,36766695,2310,2310,2310,2310,0
20240604,190200,36766695,2310,2310,2310,2310,0
20240604,190100,36766695,2310,2310,2310,2310,0
20240604,190000,36766695,2310,2310,2310,2310,0
20240604,185900,36766695,2310,2310,2310,2310,0
20240604,185800,36766695,2310,2310,2310,2310,0
20240604,185700,36766695,2310,2310,2310,2310,0
20240604,185600,36766695,2310,2310,2310,2310,0
20240604,185500,36766695,2310,2310,2310,2310,0
20240604,185400,36766695,2310,2310,2310,2310,0
20240604,185300,36766695,2310,2310,2310,2310,0
20240604,185200,36766695,2310,2310,2310,2310,0
20240604,185100,36766695,2310,2310,2310,2310,0
20240604,185000,36766695,2310,2310,2310,2310,0
20240604,184900,36766695,2310,2310,2310,2310,0
20240604,184800,36766695,2310,2310,2310,2310,0
20240604,184700,36766695,2310,2310,2310,2310,0
20240604,184600,36766695,2310,2310,2310,2310,0
20240604,184500,36766695,2310,2310,2310,2310,0
20240604,184400,36766695,2310,2310,2310,2310,0
20240604,184300,36766695,2310,2310,2310,2310,0
20240604,184200,36766695,2310,2310,2310,2310,0
20240604,184100,36766695,2310,2310,2310,2310,0
20240604,184000,36766695,2310,2310,2310,2310,0
20240604,183900,36766695,2310,2310,2310,2310,0
20240604,183800,36766695,2310,2310,2310,2310,0
20240604,183700,36766695,2310,2310,2310,2310,20
20240604,183600,36766695,2310,2310,2310,2310,0
20240604,183500,36766695,2310,2310,2310,2310,0
20240604,183400,36766695,2310,2310,2310,2310,0
20240604,183300,36766695,2310,2310,2310,2310,0
20240604,183200,36766695,2310,2310,2310,2310,0
20240604,183100,36766695,2310,2310,2310,2310,0
20240604,183000,36766695,2310,2310,2310,2310,0
20240604,182900,36766695,2310,2310,2310,2310,0
20240604,182800,36766695,2310,2310,2310,2310,0
20240604,182700,36766695,2310,2310,2310,2310,0
20240604,182600,36766695,2310,2310,2310,2310,0
20240604,182500,36766695,2310,2310,2310,2310,0
20240604,182400,36766695,2310,2310,2310,2310,0
20240604,182300,36766695,2310,2310,2310,2310,0
20240604,182200,36766695,2310,2310,2310,2310,0
20240604,182100,36766695,2310,2310,2310,2310,0
20240604,182000,36766695,2310,2310,2310,2310,0
20240604,181900,36766695,2310,2310,2310,2310,0
20240604,181800,36766695,2310,2310,2310,2310,0
20240604,181700,36766695,2310,2310,2310,2310,0
20240604,181600,36766695,2310,2310,2310,2310,0
20240604,181500,36766695,2310,2310,2310,2310,0
20240604,181400,36766695,2310,2310,2310,2310,0
20240604,181300,36766695,2310,2310,2310,2310,0
20240604,181200,36766695,2310,2310,2310,2310,0
20240604,181100,36766695,2310,2310,2310,2310,0
20240604,181000,36766695,2310,2310,2310,2310,0
20240604,180900,36766695,2310,2310,2310,2310,0
20240604,180800,36766695,2310,2310,2310,2310,0
20240604,180700,36766695,2310,2310,2310,2310,20
20240604,180600,36766695,2310,2310,2310,2310,0
20240604,180500,36766695,2310,2310,2310,2310,0
20240604,180400,36766695,2310,2310,2310,2310,0
20240604,180300,36766695,2310,2310,2310,2310,0
20240604,180200,36766695,2310,2310,2310,2310,0
20240604,180100,36766695,2310,2310,2310,2310,0
20240604,180000,36766695,2310,2310,2310,2310,0
20240604,175900,36766695,2310,2310,2310,2310,0
20240604,175800,36766695,2310,2310,2310,2310,0
20240604,175700,36766695,2310,2310,2310,2310,0
20240604,175600,36766695,2310,2310,2310,2310,0
20240604,175500,36766695,2310,2310,2310,2310,0
20240604,175400,36766695,2310,2310,2310,2310,0
20240604,175300,36766695,2310,2310,2310,2310,0
20240604,175200,36766695,2310,2310,2310,2310,0
20240604,175100,36766695,2310,2310,2310,2310,0
20240604,175000,36766695,2310,2310,2310,2310,0
20240604,174900,36766695,2310,2310,2310,2310,0
20240604,174800,36766695,2310,2310,2310,2310,0
20240604,174700,36766695,2310,2310,2310,2310,0
20240604,174600,36766695,2310,2310,2310,2310,0
20240604,174500,36766695,2310,2310,2310,2310,0
20240604,174400,36766695,2310,2310,2310,2310,0
20240604,174300,36766695,2310,2310,2310,2310,0
20240604,174200,36766695,2310,2310,2310,2310,0
20240604,174100,36766695,2310,2310,2310,2310,0
20240604,174000,36766695,2310,2310,2310,2310,0
20240604,173900,36766695,2310,2310,2310,2310,0
20240604,173800,36766695,2310,2310,2310,2310,0
20240604,173700,36766695,2310,2310,2310,2310,20
20240604,173600,36766695,2310,2310,2310,2310,0
20240604,173500,36766695,2310,2310,2310,2310,0
20240604,173400,36766695,2310,2310,2310,2310,0
20240604,173300,36766695,2310,2310,2310,2310,0
20240604,173200,36766695,2310,2310,2310,2310,0
20240604,173100,36766695,2310,2310,2310,2310,0
20240604,173000,36766695,2310,2310,2310,2310,0
20240604,172900,36766695,2310,2310,2310,2310,0
20240604,172800,36766695,2310,2310,2310,2310,0
20240604,172700,36766695,2310,2310,2310,2310,0
20240604,172600,36766695,2310,2310,2310,2310,0
20240604,172500,36766695,2310,2310,2310,2310,0
20240604,172400,36766695,2310,2310,2310,2310,0
20240604,172300,36766695,2310,2310,2310,2310,0
20240604,172200,36766695,2310,2310,2310,2310,0
20240604,172100,36766695,2310,2310,2310,2310,0
20240604,172000,36766695,2310,2310,2310,2310,0
20240604,171900,36766695,2310,2310,2310,2310,0
20240604,171800,36766695,2310,2310,2310,2310,0
20240604,171700,36766695,2310,2310,2310,2310,0
20240604,171600,36766695,2310,2310,2310,2310,0
20240604,171500,36766695,2310,2310,2310,2310,0
20240604,171400,36766695,2310,2310,2310,2310,0
20240604,171300,36766695,2310,2310,2310,2310,0
20240604,171200,36766695,2310,2310,2310,2310,0
20240604,171100,36766695,2310,2310,2310,2310,0
20240604,171000,36766695,2310,2310,2310,2310,0
20240604,170900,36766695,2310,2310,2310,2310,0
20240604,170800,36766695,2310,2310,2310,2310,0
20240604,170700,36766695,2310,2310,2310,2310,20
20240604,170600,36766695,2310,2310,2310,2310,0
20240604,170500,36766695,2310,2310,2310,2310,0
20240604,170400,36766695,2310,2310,2310,2310,0
20240604,170300,36766695,2310,2310,2310,2310,0
20240604,170200,36766695,2310,2310,2310,2310,0
20240604,170100,36766695,2310,2310,2310,2310,0
20240604,170000,36766695,2310,2310,2310,2310,0
20240604,165900,36766695,2310,2310,2310,2310,0
20240604,165800,36766695,2310,2310,2310,2310,0
20240604,165700,36766695,2310,2310,2310,2310,0
20240604,165600,36766695,2310,2310,2310,2310,0
20240604,165500,36766695,2310,2310,2310,2310,0
20240604,165400,36766695,2310,2310,2310,2310,0
20240604,165300,36766695,2310,2310,2310,2310,0
20240604,165200,36766695,2310,2310,2310,2310,0
20240604,165100,36766695,2310,2310,2310,2310,0
20240604,165000,36766695,2310,2310,2310,2310,0
20240604,164900,36766695,2310,2310,2310,2310,0
20240604,164800,36766695,2310,2310,2310,2310,0
20240604,164700,36766695,2310,2310,2310,2310,0
20240604,164600,36766695,2310,2310,2310,2310,0
20240604,164500,36766695,2310,2310,2310,2310,0
20240604,164400,36766695,2310,2310,2310,2310,0
20240604,164300,36766695,2310,2310,2310,2310,0
20240604,164200,36766695,2310,2310,2310,2310,0
20240604,164100,36766695,2310,2310,2310,2310,0
20240604,164000,36766695,2310,2310,2310,2310,0
20240604,163900,36766695,2310,2310,2310,2310,0
20240604,163800,36766695,2310,2310,2310,2310,0
20240604,163700,36766695,2310,2310,2310,2310,20
20240604,163600,36766695,2310,2310,2310,2310,0
20240604,163500,36766695,2310,2310,2310,2310,0
20240604,163400,36766695,2310,2310,2310,2310,0
20240604,163300,36766695,2310,2310,2310,2310,0
20240604,163200,36766695,2310,2310,2310,2310,0
20240604,163100,36766695,2310,2310,2310,2310,0
20240604,163000,36766695,2310,2310,2310,2310,0
20240604,162900,36766695,2310,2310,2310,2310,0
20240604,162800,36766695,2310,2310,2310,2310,0
20240604,162700,36766695,2310,2310,2310,2310,0
20240604,162600,36766695,2310,2310,2310,2310,0
20240604,162500,36766695,2310,2310,2310,2310,0
20240604,162400,36766695,2310,2310,2310,2310,0
20240604,162300,36766695,2310,2310,2310,2310,0
20240604,162200,36766695,2310,2310,2310,2310,0
20240604,162100,36766695,2310,2310,2310,2310,0
20240604,162000,36766695,2310,2310,2310,2310,0
20240604,161900,36766695,2310,2310,2310,2310,0
20240604,161800,36766695,2310,2310,2310,2310,0
20240604,161700,36766695,2310,2310,2310,2310,0
20240604,161600,36766695,2310,2310,2310,2310,0
20240604,161500,36766695,2310,2310,2310,2310,0
20240604,161400,36766695,2310,2310,2310,2310,0
20240604,161300,36766695,2310,2310,2310,2310,0
20240604,161200,36766695,2310,2310,2310,2310,0
20240604,161100,36766695,2310,2310,2310,2310,0
20240604,161000,36766695,2310,2310,2310,2310,0
20240604,160900,36766695,2310,2310,2310,2310,0
20240604,160800,36766695,2310,2310,2310,2310,0
20240604,160700,36766695,2310,2310,2310,2310,20
20240604,160600,36766695,2310,2310,2310,2310,0
20240604,160500,36766695,2310,2310,2310,2310,0
20240604,160400,36766695,2310,2310,2310,2310,0
20240604,160300,36766695,2310,2310,2310,2310,0
20240604,160200,36766695,2310,2310,2310,2310,0
20240604,160100,36766695,2310,2310,2310,2310,0
20240604,160000,36766695,2310,2310,2310,2310,0
20240604,155900,36766695,2310,2310,2310,2310,0
20240604,155800,36766695,2310,2310,2310,2310,0
20240604,155700,36766695,2310,2310,2310,2310,0
20240604,155600,36766695,2310,2310,2310,2310,0
20240604,155500,36766695,2310,2310,2310,2310,0
20240604,155400,36766695,2310,2310,2310,2310,0
20240604,155300,36766695,2310,2310,2310,2310,0
20240604,155200,36766695,2310,2310,2310,2310,0
20240604,155100,36766695,2310,2310,2310,2310,0
20240604,155000,36766695,2310,2310,2310,2310,0
20240604,154900,36766695,2310,2310,2310,2310,0
20240604,154800,36766695,2310,2310,2310,2310,0
20240604,154700,36766695,2310,2310,2310,2310,0
20240604,154600,36766695,2310,2310,2310,2310,0
20240604,154500,36766695,2310,2310,2310,2310,0
20240604,154400,36766695,2310,2310,2310,2310,0
20240604,154300,36766695,2310,2310,2310,2310,0
20240604,154200,36766695,2310,2310,2310,2310,0
20240604,154100,36766695,2310,2310,2310,2310,0
20240604,154000,36766695,2310,2310,2310,2310,0
20240604,153900,36766695,2310,2310,2310,2310,0
20240604,153800,36766695,2310,2310,2310,2310,0
20240604,153700,36766695,2310,2310,2310,2310,20
20240604,153600,36766695,2310,2310,2310,2310,0
20240604,153500,36766695,2310,2310,2310,2310,0
20240604,153400,36766695,2310,2310,2310,2310,0
20240604,153300,36766695,2310,2310,2310,2310,0
20240604,153200,36766695,2310,2310,2310,2310,0
20240604,153100,36766695,2310,2310,2310,2310,0
20240604,153000,36766695,2310,2310,2310,2310,20
20240604,152900,36720495,2310,2310,2310,2310,0
20240604,152800,36720495,2310,2310,2310,2310,0
20240604,152700,36720495,2310,2310,2310,2310,0
20240604,152600,36720495,2310,2310,2310,2310,0
20240604,152500,36720495,2310,2310,2310,2310,0
20240604,152400,36720495,2310,2310,2310,2310,0
20240604,152300,36720495,2310,2310,2310,2310,0
20240604,152200,36720495,2310,2310,2310,2310,0
20240604,152100,36720495,2310,2310,2310,2310,0
20240604,152000,36720495,2310,2310,2310,2310,0
20240604,151900,36720495,2310,2310,2310,2310,0
20240604,151800,36720495,2310,2300,2310,2300,24
20240604,151700,36665285,2300,2300,2300,2300,0
20240604,151600,36665285,2300,2300,2300,2300,1855
20240604,151500,32398785,2300,2300,2300,2300,0
20240604,151400,32398785,2300,2300,2300,2300,1
20240604,151300,32396485,2295,2295,2295,2295,2
20240604,151200,32391895,2300,2300,2300,2300,0
20240604,151100,32391895,2300,2300,2300,2300,3
20240604,151000,32384995,2295,2300,2300,2295,20
20240604,150900,32339010,2300,2300,2300,2300,0
20240604,150800,32339010,2300,2300,2300,2300,0
20240604,150700,32339010,2300,2300,2300,2300,0
20240604,150600,32339010,2300,2295,2300,2295,2
20240604,150500,32334415,2300,2300,2300,2300,0
20240604,150400,32334415,2300,2300,2300,2300,0
20240604,150300,32334415,2300,2300,2300,2300,0
20240604,150200,32334415,2300,2300,2300,2300,0
20240604,150100,32334415,2300,2300,2300,2300,0
20240604,150000,32334415,2300,2300,2300,2300,0
20240604,145900,32334415,2300,2300,2300,2300,0
20240604,145800,32334415,2300,2300,2300,2300,0
20240604,145700,32334415,2300,2300,2300,2300,0
20240604,145600,32334415,2300,2300,2300,2300,0
20240604,145500,32334415,2300,2300,2300,2300,0
20240604,145400,32334415,2300,2300,2300,2300,0
20240604,145300,32334415,2300,2300,2300,2300,0
20240604,145200,32334415,2300,2300,2300,2300,0
20240604,145100,32334415,2300,2300,2300,2300,0
20240604,145000,32334415,2300,2295,2300,2295,218
20240604,144900,31833020,2300,2300,2300,2300,0
20240604,144800,31833020,2300,2300,2300,2300,0
20240604,144700,31833020,2300,2300,2300,2300,0
20240604,144600,31833020,2300,2300,2300,2300,0
20240604,144500,31833020,2300,2300,2300,2300,0
20240604,144400,31833020,2300,2300,2300,2300,0
20240604,144300,31833020,2300,2300,2300,2300,0
20240604,144200,31833020,2300,2300,2300,2300,0
20240604,144100,31833020,2300,2300,2300,2300,0
20240604,144000,31833020,2300,2300,2300,2300,0
20240604,143900,31833020,2300,2300,2300,2300,0
20240604,143800,31833020,2300,2300,2300,2300,0
20240604,143700,31833020,2300,2300,2300,2300,0
20240604,143600,31833020,2300,2300,2300,2300,0
20240604,143500,31833020,2300,2300,2300,2300,0
20240604,143400,31833020,2300,2300,2300,2300,0
20240604,143300,31833020,2300,2300,2300,2300,0
20240604,143200,31833020,2300,2300,2300,2300,0
20240604,143100,31833020,2300,2300,2300,2300,0
20240604,143000,31833020,2300,2300,2300,2300,0
20240604,142900,31833020,2300,2300,2300,2300,0
20240604,142800,31833020,2300,2300,2300,2300,0
20240604,142700,31833020,2300,2300,2300,2300,0
20240604,142600,31833020,2300,2300,2300,2300,0
20240604,142500,31833020,2300,2300,2300,2300,0
20240604,142400,31833020,2300,2300,2300,2300,0
20240604,142300,31833020,2300,2300,2300,2300,0
20240604,142200,31833020,2300,2300,2300,2300,0
20240604,142100,31833020,2300,2300,2300,2300,0
20240604,142000,31833020,2300,2300,2300,2300,0
20240604,141900,31833020,2300,2300,2300,2300,0
20240604,141800,31833020,2300,2300,2300,2300,0
20240604,141700,31833020,2300,2300,2300,2300,0
20240604,141600,31833020,2300,2300,2300,2300,0
20240604,141500,31833020,2300,2300,2300,2300,0
20240604,141400,31833020,2300,2300,2300,2300,0
20240604,141300,31833020,2300,2300,2300,2300,0
20240604,141200,31833020,2300,2300,2300,2300,0
20240604,141100,31833020,2300,2300,2300,2300,0
20240604,141000,31833020,2300,2300,2300,2300,0
20240604,140900,31833020,2300,2300,2300,2300,0
20240604,140800,31833020,2300,2300,2300,2300,0
20240604,140700,31833020,2300,2300,2300,2300,0
20240604,140600,31833020,2300,2300,2300,2300,0
20240604,140500,31833020,2300,2300,2300,2300,0
20240604,140400,31833020,2300,2300,2300,2300,0
20240604,140300,31833020,2300,2300,2300,2300,0
20240604,140200,31833020,2300,2300,2300,2300,5
20240604,140100,31821520,2285,2285,2285,2285,0
20240604,140000,31821520,2285,2285,2285,2285,90
20240604,135900,31615870,2285,2285,2285,2285,3500
20240604,135800,23618370,2285,2285,2285,2285,0
20240604,135700,23618370,2285,2285,2285,2285,0
20240604,135600,23618370,2285,2285,2285,2285,0
20240604,135500,23618370,2285,2285,2285,2285,50
20240604,135400,23504120,2285,2285,2285,2285,60
20240604,135300,23367020,2285,2285,2285,2285,30
20240604,135200,23298470,2290,2290,2290,2290,2
20240604,135100,23293890,2290,2290,2290,2290,8
20240604,135000,23275570,2285,2285,2285,2285,0
20240604,134900,23275570,2285,2285,2285,2285,30
20240604,134800,23207020,2285,2285,2285,2285,0
20240604,134700,23207020,2285,2285,2285,2285,30
20240604,134600,23138470,2285,2285,2285,2285,60
20240604,134500,23001370,2285,2285,2285,2285,60
20240604,134400,22864270,2285,2285,2285,2285,0
20240604,134300,22864270,2285,2285,2285,2285,30
20240604,134200,22795720,2285,2285,2285,2285,0
20240604,134100,22795720,2285,2285,2285,2285,0
20240604,134000,22795720,2285,2285,2285,2285,0
20240604,133900,22795720,2285,2285,2285,2285,60
20240604,133800,22658620,2285,2285,2285,2285,60
20240604,133700,22521520,2285,2285,2285,2285,0
20240604,133600,22521520,2285,2285,2285,2285,30
20240604,133500,22452970,2285,2285,2285,2285,0
20240604,133400,22452970,2285,2285,2285,2285,0
20240604,133300,22452970,2285,2285,2285,2285,0
20240604,133200,22452970,2285,2285,2285,2285,60
20240604,133100,22315870,2285,2285,2285,2285,30
20240604,133000,22247320,2285,2285,2285,2285,30
20240604,132900,22178770,2285,2285,2285,2285,0
20240604,132800,22178770,2285,2285,2285,2285,0
20240604,132700,22178770,2285,2285,2285,2285,60
20240604,132600,22041670,2285,2285,2285,2285,0
20240604,132500,22041670,2285,2285,2285,2285,60
20240604,132400,21904570,2285,2285,2285,2285,30
20240604,132300,21836020,2300,2300,2300,2300,0
20240604,132200,21836020,2300,2300,2300,2300,0
20240604,132100,21836020,2300,2290,2300,2290,2
20240604,132000,21831430,2285,2285,2285,2285,30
20240604,131900,21762880,2285,2285,2285,2285,30
20240604,131800,21694330,2285,2285,2285,2285,0
20240604,131700,21694330,2285,2285,2285,2285,30
20240604,131600,21625780,2285,2285,2285,2285,60
20240604,131500,21488680,2285,2285,2285,2285,30
20240604,131400,21420130,2285,2285,2285,2285,0
20240604,131300,21420130,2285,2285,2285,2285,30
20240604,131200,21351580,2285,2285,2285,2285,0
20240604,131100,21351580,2285,2285,2285,2285,60
20240604,131000,21214480,2285,2285,2285,2285,0
20240604,130900,21214480,2285,2285,2285,2285,60
20240604,130800,21077380,2285,2285,2285,2285,30
20240604,130700,21008830,2300,2300,2300,2300,0
20240604,130600,21008830,2300,2300,2300,2300,0
20240604,130500,21008830,2300,2295,2300,2295,10
20240604,130400,20985870,2295,2280,2295,2280,65
20240604,130300,20837595,2280,2280,2280,2280,0
20240604,130200,20837595,2280,2280,2280,2280,60
20240604,130100,20700795,2280,2280,2280,2280,30
20240604,130000,20632395,2300,2300,2300,2300,0
20240604,125900,20632395,2300,2300,2300,2300,0
20240604,125800,20632395,2300,2285,2300,2285,2
20240604,125700,20627810,2280,2280,2280,2280,30
20240604,125600,20559410,2280,2280,2280,2280,30
20240604,125500,20491010,2280,2280,2280,2280,0
20240604,125400,20491010,2280,2280,2280,2280,30
20240604,125300,20422610,2280,2280,2280,2280,30
20240604,125200,20354210,2280,2280,2280,2280,0
20240604,125100,20354210,2280,2280,2280,2280,30
20240604,125000,20285810,2280,2280,2280,2280,30
20240604,124900,20217410,2280,2280,2280,2280,30
20240604,124800,20149010,2280,2280,2280,2280,0
20240604,124700,20149010,2280,2280,2280,2280,30
20240604,124600,20080610,2280,2280,2280,2280,30
20240604,124500,20012210,2280,2280,2280,2280,30
20240604,124400,19943810,2280,2280,2280,2280,0
20240604,124300,19943810,2280,2280,2280,2280,30
20240604,124200,19875410,2280,2280,2280,2280,30
20240604,124100,19807010,2280,2280,2280,2280,30
20240604,124000,19738610,2280,2280,2280,2280,0
20240604,123900,19738610,2280,2280,2280,2280,30
20240604,123800,19670210,2280,2280,2280,2280,30
20240604,123700,19601810,2280,2280,2280,2280,0
20240604,123600,19601810,2280,2280,2280,2280,30
20240604,123500,19533410,2280,2280,2280,2280,30
20240604,123400,19465010,2280,2280,2280,2280,30
20240604,123300,19396610,2280,2280,2280,2280,0
20240604,123200,19396610,2280,2280,2280,2280,30
20240604,123100,19328210,2280,2280,2280,2280,60
20240604,123000,19191410,2280,2280,2280,2280,60
20240604,122900,19054610,2280,2280,2280,2280,0
20240604,122800,19054610,2280,2280,2280,2280,30
20240604,122700,18986210,2280,2280,2280,2280,0
20240604,122600,18986210,2280,2280,2280,2280,0
20240604,122500,18986210,2280,2280,2280,2280,1083
20240604,122400,16516970,2280,2280,2280,2280,0
20240604,122300,16516970,2280,2280,2280,2280,0
20240604,122200,16516970,2280,2280,2280,2280,0
20240604,122100,16516970,2280,2280,2280,2280,0
20240604,122000,16516970,2280,2280,2280,2280,0
20240604,121900,16516970,2280,2280,2280,2280,0
20240604,121800,16516970,2280,2280,2280,2280,0
20240604,121700,16516970,2280,2280,2280,2280,0
20240604,121600,16516970,2280,2280,2280,2280,0
20240604,121500,16516970,2280,2280,2280,2280,0
20240604,121400,16516970,2280,2280,2280,2280,50
20240604,121300,16402970,2280,2280,2280,2280,0
20240604,121200,16402970,2280,2280,2280,2280,0
20240604,121100,16402970,2280,2280,2280,2280,0
20240604,121000,16402970,2280,2280,2280,2280,0
20240604,120900,16402970,2280,2280,2280,2280,0
20240604,120800,16402970,2280,2280,2280,2280,0
20240604,120700,16402970,2280,2280,2280,2280,0
20240604,120600,16402970,2280,2280,2280,2280,0
20240604,120500,16402970,2280,2280,2280,2280,0
20240604,120400,16402970,2280,2280,2280,2280,0
20240604,120300,16402970,2280,2280,2280,2280,0
20240604,120200,16402970,2280,2280,2280,2280,0
20240604,120100,16402970,2280,2280,2280,2280,0
20240604,120000,16402970,2280,2280,2280,2280,0
20240604,115900,16402970,2280,2280,2280,2280,0
20240604,115800,16402970,2280,2280,2280,2280,0
20240604,115700,16402970,2280,2280,2280,2280,0
20240604,115600,16402970,2280,2280,2280,2280,0
20240604,115500,16402970,2280,2280,2280,2280,0
20240604,115400,16402970,2280,2280,2280,2280,0
20240604,115300,16402970,2280,2280,2280,2280,0
20240604,115200,16402970,2280,2280,2280,2280,0
20240604,115100,16402970,2280,2280,2280,2280,0
20240604,115000,16402970,2280,2280,2280,2280,0
20240604,114900,16402970,2280,2280,2280,2280,0
20240604,114800,16402970,2280,2280,2280,2280,0
20240604,114700,16402970,2280,2280,2280,2280,0
20240604,114600,16402970,2280,2280,2280,2280,0
20240604,114500,16402970,2280,2280,2280,2280,0
20240604,114400,16402970,2280,2280,2280,2280,0
20240604,114300,16402970,2280,2280,2280,2280,0
20240604,114200,16402970,2280,2280,2280,2280,1310
20240604,114100,13416170,2280,2280,2280,2280,60
20240604,114000,13279370,2280,2280,2280,2280,0
20240604,113900,13279370,2280,2280,2280,2280,30
20240604,113800,13210970,2280,2280,2280,2280,0
20240604,113700,13210970,2280,2280,2280,2280,0
20240604,113600,13210970,2280,2280,2280,2280,0
20240604,113500,13210970,2280,2280,2280,2280,60
20240604,113400,13074170,2280,2280,2280,2280,60
20240604,113300,12937370,2280,2280,2280,2280,0
20240604,113200,12937370,2280,2280,2280,2280,30
20240604,113100,12868970,2280,2280,2280,2280,0
20240604,113000,12868970,2280,2280,2280,2280,0
20240604,112900,12868970,2280,2280,2280,2280,0
20240604,112800,12868970,2280,2280,2280,2280,59
20240604,112700,12734450,2280,2280,2280,2280,60
20240604,112600,12597650,2280,2280,2280,2280,60
20240604,112500,12460850,2285,2285,2285,2285,0
20240604,112400,12460850,2285,2285,2285,2285,1
20240604,112300,12458565,2280,2280,2280,2280,0
20240604,112200,12458565,2280,2280,2280,2280,0
20240604,112100,12458565,2280,2280,2280,2280,0
20240604,112000,12458565,2280,2280,2280,2280,30
20240604,111900,12390165,2280,2280,2280,2280,30
20240604,111800,12321765,2280,2280,2280,2280,30
20240604,111700,12253365,2280,2280,2280,2280,0
20240604,111600,12253365,2280,2280,2280,2280,60
20240604,111500,12116565,2280,2280,2280,2280,60
20240604,111400,11979765,2280,2280,2280,2280,0
20240604,111300,11979765,2280,2280,2280,2280,30
20240604,111200,11911365,2280,2280,2280,2280,0
20240604,111100,11911365,2280,2285,2285,2280,28
20240604,111000,11847520,2280,2280,2280,2280,1557
20240604,110900,8297560,2275,2275,2275,2275,0
20240604,110800,8297560,2275,2275,2275,2275,0
20240604,110700,8297560,2275,2275,2275,2275,0
20240604,110600,8297560,2275,2275,2275,2275,0
20240604,110500,8297560,2275,2275,2275,2275,1293
20240604,110400,5355985,2280,2280,2280,2280,0
20240604,110300,5355985,2280,2280,2280,2280,0
20240604,110200,5355985,2280,2280,2280,2280,0
20240604,110100,5355985,2280,2280,2280,2280,0
20240604,110000,5355985,2280,2280,2280,2280,0
20240604,105900,5355985,2280,2280,2280,2280,0
20240604,105800,5355985,2280,2280,2280,2280,0
20240604,105700,5355985,2280,2280,2280,2280,0
20240604,105600,5355985,2280,2280,2280,2280,0
20240604,105500,5355985,2280,2280,2280,2280,5
20240604,105400,5344585,2275,2275,2275,2275,0
20240604,105300,5344585,2275,2275,2275,2275,0
20240604,105200,5344585,2275,2275,2275,2275,0
20240604,105100,5344585,2275,2275,2275,2275,0
20240604,105000,5344585,2275,2275,2275,2275,0
20240604,104900,5344585,2275,2275,2275,2275,0
20240604,104800,5344585,2275,2275,2275,2275,0
20240604,104700,5344585,2275,2275,2275,2275,0
20240604,104600,5344585,2275,2275,2275,2275,0
20240604,104500,5344585,2275,2275,2275,2275,0
20240604,104400,5344585,2275,2275,2275,2275,0
20240604,104300,5344585,2275,2275,2275,2275,0
20240604,104200,5344585,2275,2275,2275,2275,0
20240604,104100,5344585,2275,2275,2275,2275,0
20240604,104000,5344585,2275,2275,2275,2275,0
20240604,103900,5344585,2275,2275,2275,2275,0
20240604,103800,5344585,2275,2275,2275,2275,0
20240604,103700,5344585,2275,2275,2275,2275,347
20240604,103600,4555160,2280,2280,2280,2280,0
20240604,103500,4555160,2280,2280,2280,2280,0
20240604,103400,4555160,2280,2280,2280,2280,0
20240604,103300,4555160,2280,2280,2280,2280,0
20240604,103200,4555160,2280,2280,2280,2280,0
20240604,103100,4555160,2280,2280,2280,2280,0
20240604,103000,4555160,2280,2280,2280,2280,0
20240604,102900,4555160,2280,2280,2280,2280,0
20240604,102800,4555160,2280,2280,2280,2280,0
20240604,102700,4555160,2280,2280,2280,2280,0
20240604,102600,4555160,2280,2280,2280,2280,0
20240604,102500,4555160,2280,2280,2280,2280,0
20240604,102400,4555160,2280,2280,2280,2280,0
20240604,102300,4555160,2280,2280,2280,2280,0
20240604,102200,4555160,2280,2280,2280,2280,0
20240604,102100,4555160,2280,2280,2280,2280,0
20240604,102000,4555160,2280,2280,2280,2280,0
20240604,101900,4555160,2280,2280,2280,2280,0
20240604,101800,4555160,2280,2280,2280,2280,0
20240604,101700,4555160,2280,2280,2280,2280,0
20240604,101600,4555160,2280,2280,2280,2280,0
20240604,101500,4555160,2280,2280,2280,2280,0
20240604,101400,4555160,2280,2280,2280,2280,0
20240604,101300,4555160,2280,2280,2280,2280,0
20240604,101200,4555160,2280,2280,2280,2280,0
20240604,101100,4555160,2280,2280,2280,2280,0
20240604,101000,4555160,2280,2280,2280,2280,0
20240604,100900,4555160,2280,2280,2280,2280,0
20240604,100800,4555160,2280,2280,2280,2280,0
20240604,100700,4555160,2280,2280,2280,2280,0
20240604,100600,4555160,2280,2280,2280,2280,0
20240604,100500,4555160,2280,2280,2280,2280,0
20240604,100400,4555160,2280,2280,2280,2280,0
20240604,100300,4555160,2280,2280,2280,2280,1
20240604,100200,4552880,2280,2280,2280,2280,0
20240604,100100,4552880,2280,2280,2280,2280,1
20240604,100000,4550600,2280,2280,2280,2280,56
20240604,095900,4422920,2280,2280,2280,2280,56
20240604,095800,4295240,2285,2285,2285,2285,0
20240604,095700,4295240,2285,2285,2285,2285,4
20240604,095600,4286100,2300,2300,2300,2300,0
20240604,095500,4286100,2300,2300,2300,2300,0
20240604,095400,4286100,2300,2300,2300,2300,0
20240604,095300,4286100,2300,2280,2300,2280,61
20240604,095200,4147000,2280,2280,2280,2280,60
20240604,095100,4010200,2280,2280,2280,2280,0
20240604,095000,4010200,2280,2280,2280,2280,60
20240604,094900,3873400,2285,2285,2285,2285,0
20240604,094800,3873400,2285,2285,2285,2285,0
20240604,094700,3873400,2285,2285,2285,2285,0
20240604,094600,3873400,2285,2285,2285,2285,2
20240604,094500,3868830,2280,2280,2280,2280,118
20240604,094400,3599790,2280,2280,2280,2280,47
20240604,094300,3492630,2285,2285,2285,2285,0
20240604,094200,3492630,2285,2285,2285,2285,0
20240604,094100,3492630,2285,2285,2285,2285,16
20240604,094000,3456070,2285,2285,2285,2285,0
20240604,093900,3456070,2285,2285,2285,2285,30
20240604,093800,3387520,2285,2285,2285,2285,0
20240604,093700,3387520,2285,2285,2285,2285,0
20240604,093600,3387520,2285,2285,2285,2285,0
20240604,093500,3387520,2285,2285,2285,2285,59
20240604,093400,3252705,2285,2285,2285,2285,60
20240604,093300,3115605,2285,2285,2285,2285,30
20240604,093200,3047055,2290,2290,2290,2290,0
20240604,093100,3047055,2290,2290,2290,2290,1
20240604,093000,3044765,2285,2285,2285,2285,0
20240604,092900,3044765,2285,2290,2290,2285,30
20240604,092800,2976185,2295,2295,2295,2295,0
20240604,092700,2976185,2295,2295,2295,2295,0
20240604,092600,2976185,2295,2295,2295,2295,0
20240604,092500,2976185,2295,2295,2295,2295,0
20240604,092400,2976185,2295,2295,2295,2295,0
20240604,092300,2976185,2295,2295,2295,2295,0
20240604,092200,2976185,2295,2295,2295,2295,0
20240604,092100,2976185,2295,2295,2295,2295,0
20240604,092000,2976185,2295,2295,2295,2295,0
20240604,091900,2976185,2295,2295,2295,2295,0
20240604,091800,2976185,2295,2295,2295,2295,0
20240604,091700,2976185,2295,2295,2295,2295,0
20240604,091600,2976185,2295,2295,2295,2295,0
20240604,091500,2976185,2295,2295,2295,2295,0
20240604,091400,2976185,2295,2295,2295,2295,3
20240604,091300,2969300,2300,2300,2300,2300,375
20240604,091200,2106800,2300,2300,2300,2300,0
20240604,091100,2106800,2300,2300,2300,2300,916
20240604,091000,0,2300,2300,2300,2300,0
20240604,090900,0,2300,2300,2300,2300,0
20240604,090800,0,2300,2300,2300,2300,0
20240604,090700,0,2300,2300,2300,2300,0
20240604,090600,0,2300,2300,2300,2300,0
20240604,090500,0,2300,2300,2300,2300,0
20240604,090400,0,2300,2300,2300,2300,0
20240604,090300,0,2300,2300,2300,2300,0
20240604,090200,0,2300,2300,2300,2300,0
20240604,090100,0,2300,2300,2300,2300,0
20240604,090000,0,2300,2300,2300,2300,0