stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,203500,28260790,2330,2330,2330,2330,3
20240614,203400,28260790,2330,2330,2330,2330,0
20240614,203300,28260790,2330,2330,2330,2330,0
20240614,203200,28260790,2330,2330,2330,2330,0
20240614,203100,28260790,2330,2330,2330,2330,0
20240614,203000,28260790,2330,2330,2330,2330,0
20240614,202900,28260790,2330,2330,2330,2330,0
20240614,202800,28260790,2330,2330,2330,2330,0
20240614,202700,28260790,2330,2330,2330,2330,0
20240614,202600,28260790,2330,2330,2330,2330,0
20240614,202500,28260790,2330,2330,2330,2330,0
20240614,202400,28260790,2330,2330,2330,2330,0
20240614,202300,28260790,2330,2330,2330,2330,0
20240614,202200,28260790,2330,2330,2330,2330,0
20240614,202100,28260790,2330,2330,2330,2330,0
20240614,202000,28260790,2330,2330,2330,2330,0
20240614,201900,28260790,2330,2330,2330,2330,0
20240614,201800,28260790,2330,2330,2330,2330,0
20240614,201700,28260790,2330,2330,2330,2330,0
20240614,201600,28260790,2330,2330,2330,2330,0
20240614,201500,28260790,2330,2330,2330,2330,0
20240614,201400,28260790,2330,2330,2330,2330,0
20240614,201300,28260790,2330,2330,2330,2330,0
20240614,201200,28260790,2330,2330,2330,2330,0
20240614,201100,28260790,2330,2330,2330,2330,0
20240614,201000,28260790,2330,2330,2330,2330,0
20240614,200900,28260790,2330,2330,2330,2330,0
20240614,200800,28260790,2330,2330,2330,2330,0
20240614,200700,28260790,2330,2330,2330,2330,0
20240614,200600,28260790,2330,2330,2330,2330,0
20240614,200500,28260790,2330,2330,2330,2330,3
20240614,200400,28260790,2330,2330,2330,2330,0
20240614,200300,28260790,2330,2330,2330,2330,0
20240614,200200,28260790,2330,2330,2330,2330,0
20240614,200100,28260790,2330,2330,2330,2330,0
20240614,200000,28260790,2330,2330,2330,2330,0
20240614,195900,28260790,2330,2330,2330,2330,0
20240614,195800,28260790,2330,2330,2330,2330,0
20240614,195700,28260790,2330,2330,2330,2330,0
20240614,195600,28260790,2330,2330,2330,2330,0
20240614,195500,28260790,2330,2330,2330,2330,0
20240614,195400,28260790,2330,2330,2330,2330,0
20240614,195300,28260790,2330,2330,2330,2330,0
20240614,195200,28260790,2330,2330,2330,2330,0
20240614,195100,28260790,2330,2330,2330,2330,0
20240614,195000,28260790,2330,2330,2330,2330,0
20240614,194900,28260790,2330,2330,2330,2330,0
20240614,194800,28260790,2330,2330,2330,2330,0
20240614,194700,28260790,2330,2330,2330,2330,0
20240614,194600,28260790,2330,2330,2330,2330,0
20240614,194500,28260790,2330,2330,2330,2330,0
20240614,194400,28260790,2330,2330,2330,2330,0
20240614,194300,28260790,2330,2330,2330,2330,0
20240614,194200,28260790,2330,2330,2330,2330,0
20240614,194100,28260790,2330,2330,2330,2330,0
20240614,194000,28260790,2330,2330,2330,2330,0
20240614,193900,28260790,2330,2330,2330,2330,0
20240614,193800,28260790,2330,2330,2330,2330,0
20240614,193700,28260790,2330,2330,2330,2330,0
20240614,193600,28260790,2330,2330,2330,2330,0
20240614,193500,28260790,2330,2330,2330,2330,3
20240614,193400,28260790,2330,2330,2330,2330,0
20240614,193300,28260790,2330,2330,2330,2330,0
20240614,193200,28260790,2330,2330,2330,2330,0
20240614,193100,28260790,2330,2330,2330,2330,0
20240614,193000,28260790,2330,2330,2330,2330,0
20240614,192900,28260790,2330,2330,2330,2330,0
20240614,192800,28260790,2330,2330,2330,2330,0
20240614,192700,28260790,2330,2330,2330,2330,0
20240614,192600,28260790,2330,2330,2330,2330,0
20240614,192500,28260790,2330,2330,2330,2330,0
20240614,192400,28260790,2330,2330,2330,2330,0
20240614,192300,28260790,2330,2330,2330,2330,0
20240614,192200,28260790,2330,2330,2330,2330,0
20240614,192100,28260790,2330,2330,2330,2330,0
20240614,192000,28260790,2330,2330,2330,2330,0
20240614,191900,28260790,2330,2330,2330,2330,0
20240614,191800,28260790,2330,2330,2330,2330,0
20240614,191700,28260790,2330,2330,2330,2330,0
20240614,191600,28260790,2330,2330,2330,2330,0
20240614,191500,28260790,2330,2330,2330,2330,0
20240614,191400,28260790,2330,2330,2330,2330,0
20240614,191300,28260790,2330,2330,2330,2330,0
20240614,191200,28260790,2330,2330,2330,2330,0
20240614,191100,28260790,2330,2330,2330,2330,0
20240614,191000,28260790,2330,2330,2330,2330,0
20240614,190900,28260790,2330,2330,2330,2330,0
20240614,190800,28260790,2330,2330,2330,2330,0
20240614,190700,28260790,2330,2330,2330,2330,0
20240614,190600,28260790,2330,2330,2330,2330,0
20240614,190500,28260790,2330,2330,2330,2330,3
20240614,190400,28260790,2330,2330,2330,2330,0
20240614,190300,28260790,2330,2330,2330,2330,0
20240614,190200,28260790,2330,2330,2330,2330,0
20240614,190100,28260790,2330,2330,2330,2330,0
20240614,190000,28260790,2330,2330,2330,2330,0
20240614,185900,28260790,2330,2330,2330,2330,0
20240614,185800,28260790,2330,2330,2330,2330,0
20240614,185700,28260790,2330,2330,2330,2330,0
20240614,185600,28260790,2330,2330,2330,2330,0
20240614,185500,28260790,2330,2330,2330,2330,0
20240614,185400,28260790,2330,2330,2330,2330,0
20240614,185300,28260790,2330,2330,2330,2330,0
20240614,185200,28260790,2330,2330,2330,2330,0
20240614,185100,28260790,2330,2330,2330,2330,0
20240614,185000,28260790,2330,2330,2330,2330,0
20240614,184900,28260790,2330,2330,2330,2330,0
20240614,184800,28260790,2330,2330,2330,2330,0
20240614,184700,28260790,2330,2330,2330,2330,0
20240614,184600,28260790,2330,2330,2330,2330,0
20240614,184500,28260790,2330,2330,2330,2330,0
20240614,184400,28260790,2330,2330,2330,2330,0
20240614,184300,28260790,2330,2330,2330,2330,0
20240614,184200,28260790,2330,2330,2330,2330,0
20240614,184100,28260790,2330,2330,2330,2330,0
20240614,184000,28260790,2330,2330,2330,2330,0
20240614,183900,28260790,2330,2330,2330,2330,0
20240614,183800,28260790,2330,2330,2330,2330,0
20240614,183700,28260790,2330,2330,2330,2330,0
20240614,183600,28260790,2330,2330,2330,2330,0
20240614,183500,28260790,2330,2330,2330,2330,3
20240614,183400,28260790,2330,2330,2330,2330,0
20240614,183300,28260790,2330,2330,2330,2330,0
20240614,183200,28260790,2330,2330,2330,2330,0
20240614,183100,28260790,2330,2330,2330,2330,0
20240614,183000,28260790,2330,2330,2330,2330,0
20240614,182900,28260790,2330,2330,2330,2330,0
20240614,182800,28260790,2330,2330,2330,2330,0
20240614,182700,28260790,2330,2330,2330,2330,0
20240614,182600,28260790,2330,2330,2330,2330,0
20240614,182500,28260790,2330,2330,2330,2330,0
20240614,182400,28260790,2330,2330,2330,2330,0
20240614,182300,28260790,2330,2330,2330,2330,0
20240614,182200,28260790,2330,2330,2330,2330,0
20240614,182100,28260790,2330,2330,2330,2330,0
20240614,182000,28260790,2330,2330,2330,2330,0
20240614,181900,28260790,2330,2330,2330,2330,0
20240614,181800,28260790,2330,2330,2330,2330,0
20240614,181700,28260790,2330,2330,2330,2330,0
20240614,181600,28260790,2330,2330,2330,2330,0
20240614,181500,28260790,2330,2330,2330,2330,0
20240614,181400,28260790,2330,2330,2330,2330,0
20240614,181300,28260790,2330,2330,2330,2330,0
20240614,181200,28260790,2330,2330,2330,2330,0
20240614,181100,28260790,2330,2330,2330,2330,0
20240614,181000,28260790,2330,2330,2330,2330,0
20240614,180900,28260790,2330,2330,2330,2330,0
20240614,180800,28260790,2330,2330,2330,2330,0
20240614,180700,28260790,2330,2330,2330,2330,0
20240614,180600,28260790,2330,2330,2330,2330,0
20240614,180500,28260790,2330,2330,2330,2330,3
20240614,180400,28260790,2330,2330,2330,2330,0
20240614,180300,28260790,2330,2330,2330,2330,0
20240614,180200,28260790,2330,2330,2330,2330,0
20240614,180100,28260790,2330,2330,2330,2330,0
20240614,180000,28260790,2330,2330,2330,2330,0
20240614,175900,28260790,2330,2330,2330,2330,0
20240614,175800,28260790,2330,2330,2330,2330,0
20240614,175700,28260790,2330,2330,2330,2330,0
20240614,175600,28260790,2330,2330,2330,2330,0
20240614,175500,28260790,2330,2330,2330,2330,0
20240614,175400,28260790,2330,2330,2330,2330,0
20240614,175300,28260790,2330,2330,2330,2330,0
20240614,175200,28260790,2330,2330,2330,2330,0
20240614,175100,28260790,2330,2330,2330,2330,0
20240614,175000,28260790,2330,2330,2330,2330,0
20240614,174900,28260790,2330,2330,2330,2330,0
20240614,174800,28260790,2330,2330,2330,2330,0
20240614,174700,28260790,2330,2330,2330,2330,0
20240614,174600,28260790,2330,2330,2330,2330,0
20240614,174500,28260790,2330,2330,2330,2330,0
20240614,174400,28260790,2330,2330,2330,2330,0
20240614,174300,28260790,2330,2330,2330,2330,0
20240614,174200,28260790,2330,2330,2330,2330,0
20240614,174100,28260790,2330,2330,2330,2330,0
20240614,174000,28260790,2330,2330,2330,2330,0
20240614,173900,28260790,2330,2330,2330,2330,0
20240614,173800,28260790,2330,2330,2330,2330,0
20240614,173700,28260790,2330,2330,2330,2330,0
20240614,173600,28260790,2330,2330,2330,2330,0
20240614,173500,28260790,2330,2330,2330,2330,3
20240614,173400,28260790,2330,2330,2330,2330,0
20240614,173300,28260790,2330,2330,2330,2330,0
20240614,173200,28260790,2330,2330,2330,2330,0
20240614,173100,28260790,2330,2330,2330,2330,0
20240614,173000,28260790,2330,2330,2330,2330,0
20240614,172900,28260790,2330,2330,2330,2330,0
20240614,172800,28260790,2330,2330,2330,2330,0
20240614,172700,28260790,2330,2330,2330,2330,0
20240614,172600,28260790,2330,2330,2330,2330,0
20240614,172500,28260790,2330,2330,2330,2330,0
20240614,172400,28260790,2330,2330,2330,2330,0
20240614,172300,28260790,2330,2330,2330,2330,0
20240614,172200,28260790,2330,2330,2330,2330,0
20240614,172100,28260790,2330,2330,2330,2330,0
20240614,172000,28260790,2330,2330,2330,2330,0
20240614,171900,28260790,2330,2330,2330,2330,0
20240614,171800,28260790,2330,2330,2330,2330,0
20240614,171700,28260790,2330,2330,2330,2330,0
20240614,171600,28260790,2330,2330,2330,2330,0
20240614,171500,28260790,2330,2330,2330,2330,0
20240614,171400,28260790,2330,2330,2330,2330,0
20240614,171300,28260790,2330,2330,2330,2330,0
20240614,171200,28260790,2330,2330,2330,2330,0
20240614,171100,28260790,2330,2330,2330,2330,0
20240614,171000,28260790,2330,2330,2330,2330,0
20240614,170900,28260790,2330,2330,2330,2330,0
20240614,170800,28260790,2330,2330,2330,2330,0
20240614,170700,28260790,2330,2330,2330,2330,0
20240614,170600,28260790,2330,2330,2330,2330,0
20240614,170500,28260790,2330,2330,2330,2330,3
20240614,170400,28260790,2330,2330,2330,2330,0
20240614,170300,28260790,2330,2330,2330,2330,0
20240614,170200,28260790,2330,2330,2330,2330,0
20240614,170100,28260790,2330,2330,2330,2330,0
20240614,170000,28260790,2330,2330,2330,2330,0
20240614,165900,28260790,2330,2330,2330,2330,0
20240614,165800,28260790,2330,2330,2330,2330,0
20240614,165700,28260790,2330,2330,2330,2330,0
20240614,165600,28260790,2330,2330,2330,2330,0
20240614,165500,28260790,2330,2330,2330,2330,0
20240614,165400,28260790,2330,2330,2330,2330,0
20240614,165300,28260790,2330,2330,2330,2330,0
20240614,165200,28260790,2330,2330,2330,2330,0
20240614,165100,28260790,2330,2330,2330,2330,0
20240614,165000,28260790,2330,2330,2330,2330,0
20240614,164900,28260790,2330,2330,2330,2330,0
20240614,164800,28260790,2330,2330,2330,2330,0
20240614,164700,28260790,2330,2330,2330,2330,0
20240614,164600,28260790,2330,2330,2330,2330,0
20240614,164500,28260790,2330,2330,2330,2330,0
20240614,164400,28260790,2330,2330,2330,2330,0
20240614,164300,28260790,2330,2330,2330,2330,0
20240614,164200,28260790,2330,2330,2330,2330,0
20240614,164100,28260790,2330,2330,2330,2330,0
20240614,164000,28260790,2330,2330,2330,2330,0
20240614,163900,28260790,2330,2330,2330,2330,0
20240614,163800,28260790,2330,2330,2330,2330,0
20240614,163700,28260790,2330,2330,2330,2330,0
20240614,163600,28260790,2330,2330,2330,2330,0
20240614,163500,28260790,2330,2330,2330,2330,3
20240614,163400,28260790,2330,2330,2330,2330,0
20240614,163300,28260790,2330,2330,2330,2330,0
20240614,163200,28260790,2330,2330,2330,2330,0
20240614,163100,28260790,2330,2330,2330,2330,0
20240614,163000,28260790,2330,2330,2330,2330,0
20240614,162900,28260790,2330,2330,2330,2330,0
20240614,162800,28260790,2330,2330,2330,2330,0
20240614,162700,28260790,2330,2330,2330,2330,0
20240614,162600,28260790,2330,2330,2330,2330,0
20240614,162500,28260790,2330,2330,2330,2330,0
20240614,162400,28260790,2330,2330,2330,2330,0
20240614,162300,28260790,2330,2330,2330,2330,0
20240614,162200,28260790,2330,2330,2330,2330,0
20240614,162100,28260790,2330,2330,2330,2330,0
20240614,162000,28260790,2330,2330,2330,2330,0
20240614,161900,28260790,2330,2330,2330,2330,0
20240614,161800,28260790,2330,2330,2330,2330,0
20240614,161700,28260790,2330,2330,2330,2330,0
20240614,161600,28260790,2330,2330,2330,2330,0
20240614,161500,28260790,2330,2330,2330,2330,0
20240614,161400,28260790,2330,2330,2330,2330,0
20240614,161300,28260790,2330,2330,2330,2330,0
20240614,161200,28260790,2330,2330,2330,2330,0
20240614,161100,28260790,2330,2330,2330,2330,0
20240614,161000,28260790,2330,2330,2330,2330,0
20240614,160900,28260790,2330,2330,2330,2330,0
20240614,160800,28260790,2330,2330,2330,2330,0
20240614,160700,28260790,2330,2330,2330,2330,0
20240614,160600,28260790,2330,2330,2330,2330,0
20240614,160500,28260790,2330,2330,2330,2330,3
20240614,160400,28260790,2330,2330,2330,2330,0
20240614,160300,28260790,2330,2330,2330,2330,0
20240614,160200,28260790,2330,2330,2330,2330,0
20240614,160100,28260790,2330,2330,2330,2330,0
20240614,160000,28260790,2330,2330,2330,2330,0
20240614,155900,28260790,2330,2330,2330,2330,0
20240614,155800,28260790,2330,2330,2330,2330,0
20240614,155700,28260790,2330,2330,2330,2330,0
20240614,155600,28260790,2330,2330,2330,2330,0
20240614,155500,28260790,2330,2330,2330,2330,0
20240614,155400,28260790,2330,2330,2330,2330,0
20240614,155300,28260790,2330,2330,2330,2330,0
20240614,155200,28260790,2330,2330,2330,2330,0
20240614,155100,28260790,2330,2330,2330,2330,0
20240614,155000,28260790,2330,2330,2330,2330,0
20240614,154900,28260790,2330,2330,2330,2330,0
20240614,154800,28260790,2330,2330,2330,2330,0
20240614,154700,28260790,2330,2330,2330,2330,0
20240614,154600,28260790,2330,2330,2330,2330,0
20240614,154500,28260790,2330,2330,2330,2330,0
20240614,154400,28260790,2330,2330,2330,2330,0
20240614,154300,28260790,2330,2330,2330,2330,0
20240614,154200,28260790,2330,2330,2330,2330,0
20240614,154100,28260790,2330,2330,2330,2330,0
20240614,154000,28260790,2330,2330,2330,2330,0
20240614,153900,28260790,2330,2330,2330,2330,0
20240614,153800,28260790,2330,2330,2330,2330,0
20240614,153700,28260790,2330,2330,2330,2330,0
20240614,153600,28260790,2330,2330,2330,2330,0
20240614,153500,28260790,2330,2330,2330,2330,3
20240614,153400,28260790,2330,2330,2330,2330,0
20240614,153300,28260790,2330,2330,2330,2330,0
20240614,153200,28260790,2330,2330,2330,2330,0
20240614,153100,28260790,2330,2330,2330,2330,0
20240614,153000,28260790,2330,2330,2330,2330,3
20240614,152900,28253800,2330,2330,2330,2330,0
20240614,152800,28253800,2330,2330,2330,2330,0
20240614,152700,28253800,2330,2330,2330,2330,0
20240614,152600,28253800,2330,2330,2330,2330,0
20240614,152500,28253800,2330,2330,2330,2330,0
20240614,152400,28253800,2330,2330,2330,2330,0
20240614,152300,28253800,2330,2330,2330,2330,0
20240614,152200,28253800,2330,2330,2330,2330,0
20240614,152100,28253800,2330,2330,2330,2330,0
20240614,152000,28253800,2330,2330,2330,2330,0
20240614,151900,28253800,2330,2330,2330,2330,0
20240614,151800,28253800,2330,2330,2330,2330,0
20240614,151700,28253800,2330,2330,2330,2330,0
20240614,151600,28253800,2330,2330,2330,2330,0
20240614,151500,28253800,2330,2320,2330,2315,145
20240614,151400,27917070,2325,2325,2325,2325,0
20240614,151300,27917070,2325,2325,2325,2325,0
20240614,151200,27917070,2325,2325,2325,2325,0
20240614,151100,27917070,2325,2325,2325,2325,0
20240614,151000,27917070,2325,2325,2325,2325,0
20240614,150900,27917070,2325,2325,2325,2325,0
20240614,150800,27917070,2325,2325,2325,2325,0
20240614,150700,27917070,2325,2325,2325,2325,1
20240614,150600,27914745,2330,2330,2330,2330,0
20240614,150500,27914745,2330,2330,2330,2330,0
20240614,150400,27914745,2330,2330,2330,2330,0
20240614,150300,27914745,2330,2330,2330,2330,0
20240614,150200,27914745,2330,2330,2330,2330,0
20240614,150100,27914745,2330,2330,2330,2330,0
20240614,150000,27914745,2330,2330,2330,2330,0
20240614,145900,27914745,2330,2330,2330,2330,0
20240614,145800,27914745,2330,2330,2330,2330,0
20240614,145700,27914745,2330,2330,2330,2330,0
20240614,145600,27914745,2330,2330,2330,2330,0
20240614,145500,27914745,2330,2330,2330,2330,0
20240614,145400,27914745,2330,2330,2330,2330,0
20240614,145300,27914745,2330,2330,2330,2330,0
20240614,145200,27914745,2330,2330,2330,2330,0
20240614,145100,27914745,2330,2330,2330,2330,0
20240614,145000,27914745,2330,2330,2330,2330,0
20240614,144900,27914745,2330,2330,2330,2330,0
20240614,144800,27914745,2330,2330,2330,2330,0
20240614,144700,27914745,2330,2330,2330,2330,0
20240614,144600,27914745,2330,2330,2330,2330,0
20240614,144500,27914745,2330,2330,2330,2330,0
20240614,144400,27914745,2330,2330,2330,2330,0
20240614,144300,27914745,2330,2330,2330,2330,0
20240614,144200,27914745,2330,2330,2330,2330,0
20240614,144100,27914745,2330,2330,2330,2330,0
20240614,144000,27914745,2330,2330,2330,2330,0
20240614,143900,27914745,2330,2330,2330,2330,0
20240614,143800,27914745,2330,2330,2330,2330,0
20240614,143700,27914745,2330,2330,2330,2330,0
20240614,143600,27914745,2330,2330,2330,2330,0
20240614,143500,27914745,2330,2330,2330,2330,0
20240614,143400,27914745,2330,2330,2330,2330,0
20240614,143300,27914745,2330,2330,2330,2330,1
20240614,143200,27912415,2295,2295,2295,2295,0
20240614,143100,27912415,2295,2295,2295,2295,0
20240614,143000,27912415,2295,2295,2295,2295,0
20240614,142900,27912415,2295,2295,2295,2295,0
20240614,142800,27912415,2295,2295,2295,2295,0
20240614,142700,27912415,2295,2295,2295,2295,0
20240614,142600,27912415,2295,2295,2295,2295,0
20240614,142500,27912415,2295,2295,2295,2295,0
20240614,142400,27912415,2295,2295,2295,2295,0
20240614,142300,27912415,2295,2295,2295,2295,0
20240614,142200,27912415,2295,2295,2295,2295,0
20240614,142100,27912415,2295,2295,2295,2295,0
20240614,142000,27912415,2295,2295,2295,2295,0
20240614,141900,27912415,2295,2295,2295,2295,0
20240614,141800,27912415,2295,2295,2295,2295,0
20240614,141700,27912415,2295,2295,2295,2295,0
20240614,141600,27912415,2295,2295,2295,2295,1
20240614,141500,27910120,2330,2330,2330,2330,0
20240614,141400,27910120,2330,2330,2330,2330,0
20240614,141300,27910120,2330,2330,2330,2330,0
20240614,141200,27910120,2330,2330,2330,2330,0
20240614,141100,27910120,2330,2330,2330,2330,0
20240614,141000,27910120,2330,2330,2330,2330,0
20240614,140900,27910120,2330,2330,2330,2330,0
20240614,140800,27910120,2330,2330,2330,2330,0
20240614,140700,27910120,2330,2330,2330,2330,0
20240614,140600,27910120,2330,2330,2330,2330,0
20240614,140500,27910120,2330,2330,2330,2330,0
20240614,140400,27910120,2330,2330,2330,2330,0
20240614,140300,27910120,2330,2330,2330,2330,0
20240614,140200,27910120,2330,2330,2330,2330,0
20240614,140100,27910120,2330,2330,2330,2330,0
20240614,140000,27910120,2330,2330,2330,2330,0
20240614,135900,27910120,2330,2330,2330,2330,0
20240614,135800,27910120,2330,2330,2330,2330,0
20240614,135700,27910120,2330,2330,2330,2330,0
20240614,135600,27910120,2330,2330,2330,2330,0
20240614,135500,27910120,2330,2325,2330,2325,5
20240614,135400,27898485,2285,2285,2285,2285,0
20240614,135300,27898485,2285,2320,2320,2280,5268
20240614,135200,15790440,2315,2315,2315,2315,0
20240614,135100,15790440,2315,2315,2315,2315,0
20240614,135000,15790440,2315,2315,2315,2315,0
20240614,134900,15790440,2315,2315,2315,2315,0
20240614,134800,15790440,2315,2315,2315,2315,0
20240614,134700,15790440,2315,2315,2315,2315,0
20240614,134600,15790440,2315,2315,2315,2315,0
20240614,134500,15790440,2315,2315,2315,2315,0
20240614,134400,15790440,2315,2315,2315,2315,0
20240614,134300,15790440,2315,2315,2315,2315,1
20240614,134200,15788125,2330,2330,2330,2330,0
20240614,134100,15788125,2330,2330,2330,2330,0
20240614,134000,15788125,2330,2330,2330,2330,0
20240614,133900,15788125,2330,2330,2330,2330,0
20240614,133800,15788125,2330,2330,2330,2330,0
20240614,133700,15788125,2330,2330,2330,2330,1
20240614,133600,15785795,2315,2315,2315,2315,0
20240614,133500,15785795,2315,2315,2315,2315,0
20240614,133400,15785795,2315,2315,2315,2315,0
20240614,133300,15785795,2315,2315,2315,2315,0
20240614,133200,15785795,2315,2315,2315,2315,0
20240614,133100,15785795,2315,2315,2315,2315,0
20240614,133000,15785795,2315,2315,2315,2315,0
20240614,132900,15785795,2315,2315,2315,2315,0
20240614,132800,15785795,2315,2315,2315,2315,0
20240614,132700,15785795,2315,2315,2315,2315,0
20240614,132600,15785795,2315,2315,2315,2315,0
20240614,132500,15785795,2315,2315,2315,2315,48
20240614,132400,15674675,2310,2310,2310,2310,0
20240614,132300,15674675,2310,2310,2310,2310,0
20240614,132200,15674675,2310,2315,2315,2310,4000
20240614,132100,6434660,2310,2310,2310,2310,0
20240614,132000,6434660,2310,2310,2310,2310,0
20240614,131900,6434660,2310,2310,2310,2310,0
20240614,131800,6434660,2310,2310,2310,2310,0
20240614,131700,6434660,2310,2310,2310,2310,0
20240614,131600,6434660,2310,2310,2310,2310,0
20240614,131500,6434660,2310,2310,2310,2310,0
20240614,131400,6434660,2310,2310,2310,2310,0
20240614,131300,6434660,2310,2310,2310,2310,0
20240614,131200,6434660,2310,2310,2310,2310,0
20240614,131100,6434660,2310,2310,2310,2310,0
20240614,131000,6434660,2310,2310,2310,2310,0
20240614,130900,6434660,2310,2310,2310,2310,0
20240614,130800,6434660,2310,2310,2310,2310,0
20240614,130700,6434660,2310,2310,2310,2310,0
20240614,130600,6434660,2310,2310,2310,2310,0
20240614,130500,6434660,2310,2310,2310,2310,0
20240614,130400,6434660,2310,2310,2310,2310,0
20240614,130300,6434660,2310,2310,2310,2310,0
20240614,130200,6434660,2310,2310,2310,2310,0
20240614,130100,6434660,2310,2310,2310,2310,0
20240614,130000,6434660,2310,2310,2310,2310,0
20240614,125900,6434660,2310,2320,2320,2310,400
20240614,125800,5509030,2335,2335,2335,2335,0
20240614,125700,5509030,2335,2335,2335,2335,0
20240614,125600,5509030,2335,2335,2335,2335,0
20240614,125500,5509030,2335,2335,2335,2335,0
20240614,125400,5509030,2335,2335,2335,2335,0
20240614,125300,5509030,2335,2335,2335,2335,0
20240614,125200,5509030,2335,2335,2335,2335,0
20240614,125100,5509030,2335,2335,2335,2335,0
20240614,125000,5509030,2335,2335,2335,2335,0
20240614,124900,5509030,2335,2335,2335,2335,0
20240614,124800,5509030,2335,2335,2335,2335,0
20240614,124700,5509030,2335,2335,2335,2335,0
20240614,124600,5509030,2335,2335,2335,2335,0
20240614,124500,5509030,2335,2335,2335,2335,0
20240614,124400,5509030,2335,2335,2335,2335,0
20240614,124300,5509030,2335,2335,2335,2335,0
20240614,124200,5509030,2335,2335,2335,2335,0
20240614,124100,5509030,2335,2335,2335,2335,0
20240614,124000,5509030,2335,2335,2335,2335,0
20240614,123900,5509030,2335,2335,2335,2335,0
20240614,123800,5509030,2335,2335,2335,2335,0
20240614,123700,5509030,2335,2335,2335,2335,0
20240614,123600,5509030,2335,2335,2335,2335,0
20240614,123500,5509030,2335,2335,2335,2335,0
20240614,123400,5509030,2335,2335,2335,2335,0
20240614,123300,5509030,2335,2335,2335,2335,0
20240614,123200,5509030,2335,2335,2335,2335,0
20240614,123100,5509030,2335,2335,2335,2335,0
20240614,123000,5509030,2335,2335,2335,2335,0
20240614,122900,5509030,2335,2335,2335,2335,0
20240614,122800,5509030,2335,2335,2335,2335,0
20240614,122700,5509030,2335,2335,2335,2335,0
20240614,122600,5509030,2335,2335,2335,2335,0
20240614,122500,5509030,2335,2335,2335,2335,0
20240614,122400,5509030,2335,2335,2335,2335,0
20240614,122300,5509030,2335,2335,2335,2335,0
20240614,122200,5509030,2335,2335,2335,2335,0
20240614,122100,5509030,2335,2335,2335,2335,0
20240614,122000,5509030,2335,2335,2335,2335,0
20240614,121900,5509030,2335,2335,2335,2335,0
20240614,121800,5509030,2335,2335,2335,2335,0
20240614,121700,5509030,2335,2335,2335,2335,0
20240614,121600,5509030,2335,2335,2335,2335,0
20240614,121500,5509030,2335,2335,2335,2335,0
20240614,121400,5509030,2335,2335,2335,2335,0
20240614,121300,5509030,2335,2335,2335,2335,0
20240614,121200,5509030,2335,2335,2335,2335,0
20240614,121100,5509030,2335,2335,2335,2335,0
20240614,121000,5509030,2335,2335,2335,2335,0
20240614,120900,5509030,2335,2335,2335,2335,0
20240614,120800,5509030,2335,2335,2335,2335,0
20240614,120700,5509030,2335,2335,2335,2335,0
20240614,120600,5509030,2335,2335,2335,2335,0
20240614,120500,5509030,2335,2335,2335,2335,0
20240614,120400,5509030,2335,2335,2335,2335,0
20240614,120300,5509030,2335,2335,2335,2335,0
20240614,120200,5509030,2335,2335,2335,2335,0
20240614,120100,5509030,2335,2335,2335,2335,0
20240614,120000,5509030,2335,2335,2335,2335,0
20240614,115900,5509030,2335,2335,2335,2335,0
20240614,115800,5509030,2335,2335,2335,2335,0
20240614,115700,5509030,2335,2335,2335,2335,0
20240614,115600,5509030,2335,2335,2335,2335,0
20240614,115500,5509030,2335,2335,2335,2335,0
20240614,115400,5509030,2335,2335,2335,2335,0
20240614,115300,5509030,2335,2335,2335,2335,0
20240614,115200,5509030,2335,2335,2335,2335,0
20240614,115100,5509030,2335,2335,2335,2335,0
20240614,115000,5509030,2335,2335,2335,2335,0
20240614,114900,5509030,2335,2335,2335,2335,0
20240614,114800,5509030,2335,2335,2335,2335,0
20240614,114700,5509030,2335,2335,2335,2335,0
20240614,114600,5509030,2335,2335,2335,2335,0
20240614,114500,5509030,2335,2335,2335,2335,0
20240614,114400,5509030,2335,2335,2335,2335,0
20240614,114300,5509030,2335,2335,2335,2335,0
20240614,114200,5509030,2335,2335,2335,2335,0
20240614,114100,5509030,2335,2335,2335,2335,0
20240614,114000,5509030,2335,2335,2335,2335,0
20240614,113900,5509030,2335,2335,2335,2335,0
20240614,113800,5509030,2335,2335,2335,2335,0
20240614,113700,5509030,2335,2335,2335,2335,0
20240614,113600,5509030,2335,2335,2335,2335,0
20240614,113500,5509030,2335,2335,2335,2335,0
20240614,113400,5509030,2335,2335,2335,2335,0
20240614,113300,5509030,2335,2335,2335,2335,0
20240614,113200,5509030,2335,2335,2335,2335,0
20240614,113100,5509030,2335,2335,2335,2335,0
20240614,113000,5509030,2335,2335,2335,2335,0
20240614,112900,5509030,2335,2335,2335,2335,0
20240614,112800,5509030,2335,2335,2335,2335,0
20240614,112700,5509030,2335,2335,2335,2335,1
20240614,112600,5506695,2320,2320,2320,2320,0
20240614,112500,5506695,2320,2320,2320,2320,0
20240614,112400,5506695,2320,2320,2320,2320,0
20240614,112300,5506695,2320,2320,2320,2320,0
20240614,112200,5506695,2320,2320,2320,2320,0
20240614,112100,5506695,2320,2320,2320,2320,0
20240614,112000,5506695,2320,2320,2320,2320,0
20240614,111900,5506695,2320,2320,2320,2320,0
20240614,111800,5506695,2320,2320,2320,2320,0
20240614,111700,5506695,2320,2320,2320,2320,0
20240614,111600,5506695,2320,2320,2320,2320,0
20240614,111500,5506695,2320,2320,2320,2320,0
20240614,111400,5506695,2320,2320,2320,2320,0
20240614,111300,5506695,2320,2320,2320,2320,0
20240614,111200,5506695,2320,2320,2320,2320,0
20240614,111100,5506695,2320,2320,2320,2320,20
20240614,111000,5460295,2335,2335,2335,2335,0
20240614,110900,5460295,2335,2335,2335,2335,0
20240614,110800,5460295,2335,2335,2335,2335,0
20240614,110700,5460295,2335,2335,2335,2335,0
20240614,110600,5460295,2335,2335,2335,2335,0
20240614,110500,5460295,2335,2335,2335,2335,0
20240614,110400,5460295,2335,2335,2335,2335,0
20240614,110300,5460295,2335,2335,2335,2335,0
20240614,110200,5460295,2335,2335,2335,2335,0
20240614,110100,5460295,2335,2335,2335,2335,0
20240614,110000,5460295,2335,2335,2335,2335,0
20240614,105900,5460295,2335,2335,2335,2335,0
20240614,105800,5460295,2335,2335,2335,2335,0
20240614,105700,5460295,2335,2335,2335,2335,0
20240614,105600,5460295,2335,2335,2335,2335,0
20240614,105500,5460295,2335,2335,2335,2335,0
20240614,105400,5460295,2335,2335,2335,2335,0
20240614,105300,5460295,2335,2335,2335,2335,0
20240614,105200,5460295,2335,2335,2335,2335,0
20240614,105100,5460295,2335,2335,2335,2335,0
20240614,105000,5460295,2335,2335,2335,2335,0
20240614,104900,5460295,2335,2335,2335,2335,0
20240614,104800,5460295,2335,2335,2335,2335,0
20240614,104700,5460295,2335,2335,2335,2335,0
20240614,104600,5460295,2335,2335,2335,2335,0
20240614,104500,5460295,2335,2335,2335,2335,0
20240614,104400,5460295,2335,2335,2335,2335,0
20240614,104300,5460295,2335,2320,2335,2320,222
20240614,104200,4944655,2320,2320,2320,2320,0
20240614,104100,4944655,2320,2320,2320,2320,0
20240614,104000,4944655,2320,2320,2320,2320,1222
20240614,103900,2109615,2320,2320,2320,2320,0
20240614,103800,2109615,2320,2320,2320,2320,2
20240614,103700,2104975,2320,2320,2320,2320,0
20240614,103600,2104975,2320,2320,2320,2320,0
20240614,103500,2104975,2320,2320,2320,2320,0
20240614,103400,2104975,2320,2320,2320,2320,0
20240614,103300,2104975,2320,2320,2320,2320,0
20240614,103200,2104975,2320,2320,2320,2320,0
20240614,103100,2104975,2320,2320,2320,2320,0
20240614,103000,2104975,2320,2320,2320,2320,0
20240614,102900,2104975,2320,2320,2320,2320,0
20240614,102800,2104975,2320,2320,2320,2320,0
20240614,102700,2104975,2320,2320,2320,2320,0
20240614,102600,2104975,2320,2320,2320,2320,0
20240614,102500,2104975,2320,2320,2320,2320,0
20240614,102400,2104975,2320,2320,2320,2320,0
20240614,102300,2104975,2320,2320,2320,2320,0
20240614,102200,2104975,2320,2320,2320,2320,0
20240614,102100,2104975,2320,2320,2320,2320,0
20240614,102000,2104975,2320,2320,2320,2320,0
20240614,101900,2104975,2320,2320,2320,2320,0
20240614,101800,2104975,2320,2320,2320,2320,0
20240614,101700,2104975,2320,2320,2320,2320,0
20240614,101600,2104975,2320,2320,2320,2320,0
20240614,101500,2104975,2320,2320,2320,2320,0
20240614,101400,2104975,2320,2320,2320,2320,0
20240614,101300,2104975,2320,2315,2320,2315,122
20240614,101200,1822275,2310,2310,2310,2310,0
20240614,101100,1822275,2310,2310,2310,2310,104
20240614,101000,1582035,2320,2320,2320,2320,0
20240614,100900,1582035,2320,2320,2320,2320,0
20240614,100800,1582035,2320,2320,2320,2320,0
20240614,100700,1582035,2320,2320,2320,2320,0
20240614,100600,1582035,2320,2320,2320,2320,0
20240614,100500,1582035,2320,2320,2320,2320,0
20240614,100400,1582035,2320,2320,2320,2320,0
20240614,100300,1582035,2320,2320,2320,2320,0
20240614,100200,1582035,2320,2320,2320,2320,0
20240614,100100,1582035,2320,2320,2320,2320,1
20240614,100000,1579715,2310,2310,2310,2310,0
20240614,095900,1579715,2310,2310,2310,2310,0
20240614,095800,1579715,2310,2310,2310,2310,63
20240614,095700,1434185,2310,2310,2310,2310,0
20240614,095600,1434185,2310,2310,2310,2310,0
20240614,095500,1434185,2310,2315,2315,2310,500
20240614,095400,277255,2320,2320,2320,2320,0
20240614,095300,277255,2320,2320,2320,2320,0
20240614,095200,277255,2320,2320,2320,2320,0
20240614,095100,277255,2320,2320,2320,2320,0
20240614,095000,277255,2320,2320,2320,2320,0
20240614,094900,277255,2320,2320,2320,2320,0
20240614,094800,277255,2320,2320,2320,2320,0
20240614,094700,277255,2320,2320,2320,2320,0
20240614,094600,277255,2320,2320,2320,2320,0
20240614,094500,277255,2320,2320,2320,2320,0
20240614,094400,277255,2320,2320,2320,2320,0
20240614,094300,277255,2320,2320,2320,2320,0
20240614,094200,277255,2320,2320,2320,2320,0
20240614,094100,277255,2320,2320,2320,2320,0
20240614,094000,277255,2320,2320,2320,2320,0
20240614,093900,277255,2320,2320,2320,2320,0
20240614,093800,277255,2320,2320,2320,2320,0
20240614,093700,277255,2320,2320,2320,2320,0
20240614,093600,277255,2320,2320,2320,2320,0
20240614,093500,277255,2320,2320,2320,2320,0
20240614,093400,277255,2320,2320,2320,2320,0
20240614,093300,277255,2320,2320,2320,2320,0
20240614,093200,277255,2320,2320,2320,2320,0
20240614,093100,277255,2320,2320,2320,2320,0
20240614,093000,277255,2320,2320,2320,2320,0
20240614,092900,277255,2320,2320,2320,2320,0
20240614,092800,277255,2320,2320,2320,2320,0
20240614,092700,277255,2320,2320,2320,2320,0
20240614,092600,277255,2320,2320,2320,2320,0
20240614,092500,277255,2320,2320,2320,2320,0
20240614,092400,277255,2320,2320,2320,2320,0
20240614,092300,277255,2320,2320,2320,2320,0
20240614,092200,277255,2320,2320,2320,2320,0
20240614,092100,277255,2320,2320,2320,2320,0
20240614,092000,277255,2320,2320,2320,2320,0
20240614,091900,277255,2320,2320,2320,2320,0
20240614,091800,277255,2320,2320,2320,2320,0
20240614,091700,277255,2320,2320,2320,2320,0
20240614,091600,277255,2320,2320,2320,2320,0
20240614,091500,277255,2320,2320,2320,2320,0
20240614,091400,277255,2320,2320,2320,2320,0
20240614,091300,277255,2320,2320,2320,2320,0
20240614,091200,277255,2320,2320,2320,2320,0
20240614,091100,277255,2320,2320,2320,2320,39
20240614,091000,186775,2315,2315,2315,2315,0
20240614,090900,186775,2315,2315,2315,2315,0
20240614,090800,186775,2315,2315,2315,2315,0
20240614,090700,186775,2315,2315,2315,2315,4
20240614,090600,177515,2335,2335,2335,2335,0
20240614,090500,177515,2335,2335,2335,2335,15
20240614,090400,142490,2335,2350,2350,2335,61
20240614,090300,0,2340,2340,2340,2340,0
20240614,090200,0,2340,2340,2340,2340,0
20240614,090100,0,2340,2340,2340,2340,0
20240614,090000,0,2340,2340,2340,2340,0