stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,213000,28556280,2370,2370,2370,2370,58
20240617,212900,28556280,2370,2370,2370,2370,0
20240617,212800,28556280,2370,2370,2370,2370,0
20240617,212700,28556280,2370,2370,2370,2370,0
20240617,212600,28556280,2370,2370,2370,2370,0
20240617,212500,28556280,2370,2370,2370,2370,0
20240617,212400,28556280,2370,2370,2370,2370,0
20240617,212300,28556280,2370,2370,2370,2370,0
20240617,212200,28556280,2370,2370,2370,2370,0
20240617,212100,28556280,2370,2370,2370,2370,0
20240617,212000,28556280,2370,2370,2370,2370,0
20240617,211900,28556280,2370,2370,2370,2370,0
20240617,211800,28556280,2370,2370,2370,2370,0
20240617,211700,28556280,2370,2370,2370,2370,0
20240617,211600,28556280,2370,2370,2370,2370,0
20240617,211500,28556280,2370,2370,2370,2370,0
20240617,211400,28556280,2370,2370,2370,2370,0
20240617,211300,28556280,2370,2370,2370,2370,0
20240617,211200,28556280,2370,2370,2370,2370,0
20240617,211100,28556280,2370,2370,2370,2370,0
20240617,211000,28556280,2370,2370,2370,2370,0
20240617,210900,28556280,2370,2370,2370,2370,0
20240617,210800,28556280,2370,2370,2370,2370,0
20240617,210700,28556280,2370,2370,2370,2370,0
20240617,210600,28556280,2370,2370,2370,2370,0
20240617,210500,28556280,2370,2370,2370,2370,0
20240617,210400,28556280,2370,2370,2370,2370,0
20240617,210300,28556280,2370,2370,2370,2370,0
20240617,210200,28556280,2370,2370,2370,2370,0
20240617,210100,28556280,2370,2370,2370,2370,0
20240617,210000,28556280,2370,2370,2370,2370,58
20240617,205900,28556280,2370,2370,2370,2370,0
20240617,205800,28556280,2370,2370,2370,2370,0
20240617,205700,28556280,2370,2370,2370,2370,0
20240617,205600,28556280,2370,2370,2370,2370,0
20240617,205500,28556280,2370,2370,2370,2370,0
20240617,205400,28556280,2370,2370,2370,2370,0
20240617,205300,28556280,2370,2370,2370,2370,0
20240617,205200,28556280,2370,2370,2370,2370,0
20240617,205100,28556280,2370,2370,2370,2370,0
20240617,205000,28556280,2370,2370,2370,2370,0
20240617,204900,28556280,2370,2370,2370,2370,0
20240617,204800,28556280,2370,2370,2370,2370,0
20240617,204700,28556280,2370,2370,2370,2370,0
20240617,204600,28556280,2370,2370,2370,2370,0
20240617,204500,28556280,2370,2370,2370,2370,0
20240617,204400,28556280,2370,2370,2370,2370,0
20240617,204300,28556280,2370,2370,2370,2370,0
20240617,204200,28556280,2370,2370,2370,2370,0
20240617,204100,28556280,2370,2370,2370,2370,0
20240617,204000,28556280,2370,2370,2370,2370,0
20240617,203900,28556280,2370,2370,2370,2370,0
20240617,203800,28556280,2370,2370,2370,2370,0
20240617,203700,28556280,2370,2370,2370,2370,0
20240617,203600,28556280,2370,2370,2370,2370,0
20240617,203500,28556280,2370,2370,2370,2370,0
20240617,203400,28556280,2370,2370,2370,2370,0
20240617,203300,28556280,2370,2370,2370,2370,0
20240617,203200,28556280,2370,2370,2370,2370,0
20240617,203100,28556280,2370,2370,2370,2370,0
20240617,203000,28556280,2370,2370,2370,2370,58
20240617,202900,28556280,2370,2370,2370,2370,0
20240617,202800,28556280,2370,2370,2370,2370,0
20240617,202700,28556280,2370,2370,2370,2370,0
20240617,202600,28556280,2370,2370,2370,2370,0
20240617,202500,28556280,2370,2370,2370,2370,0
20240617,202400,28556280,2370,2370,2370,2370,0
20240617,202300,28556280,2370,2370,2370,2370,0
20240617,202200,28556280,2370,2370,2370,2370,0
20240617,202100,28556280,2370,2370,2370,2370,0
20240617,202000,28556280,2370,2370,2370,2370,0
20240617,201900,28556280,2370,2370,2370,2370,0
20240617,201800,28556280,2370,2370,2370,2370,0
20240617,201700,28556280,2370,2370,2370,2370,0
20240617,201600,28556280,2370,2370,2370,2370,0
20240617,201500,28556280,2370,2370,2370,2370,0
20240617,201400,28556280,2370,2370,2370,2370,0
20240617,201300,28556280,2370,2370,2370,2370,0
20240617,201200,28556280,2370,2370,2370,2370,0
20240617,201100,28556280,2370,2370,2370,2370,0
20240617,201000,28556280,2370,2370,2370,2370,0
20240617,200900,28556280,2370,2370,2370,2370,0
20240617,200800,28556280,2370,2370,2370,2370,0
20240617,200700,28556280,2370,2370,2370,2370,0
20240617,200600,28556280,2370,2370,2370,2370,0
20240617,200500,28556280,2370,2370,2370,2370,0
20240617,200400,28556280,2370,2370,2370,2370,0
20240617,200300,28556280,2370,2370,2370,2370,0
20240617,200200,28556280,2370,2370,2370,2370,0
20240617,200100,28556280,2370,2370,2370,2370,0
20240617,200000,28556280,2370,2370,2370,2370,58
20240617,195900,28556280,2370,2370,2370,2370,0
20240617,195800,28556280,2370,2370,2370,2370,0
20240617,195700,28556280,2370,2370,2370,2370,0
20240617,195600,28556280,2370,2370,2370,2370,0
20240617,195500,28556280,2370,2370,2370,2370,0
20240617,195400,28556280,2370,2370,2370,2370,0
20240617,195300,28556280,2370,2370,2370,2370,0
20240617,195200,28556280,2370,2370,2370,2370,0
20240617,195100,28556280,2370,2370,2370,2370,0
20240617,195000,28556280,2370,2370,2370,2370,0
20240617,194900,28556280,2370,2370,2370,2370,0
20240617,194800,28556280,2370,2370,2370,2370,0
20240617,194700,28556280,2370,2370,2370,2370,0
20240617,194600,28556280,2370,2370,2370,2370,0
20240617,194500,28556280,2370,2370,2370,2370,0
20240617,194400,28556280,2370,2370,2370,2370,0
20240617,194300,28556280,2370,2370,2370,2370,0
20240617,194200,28556280,2370,2370,2370,2370,0
20240617,194100,28556280,2370,2370,2370,2370,0
20240617,194000,28556280,2370,2370,2370,2370,0
20240617,193900,28556280,2370,2370,2370,2370,0
20240617,193800,28556280,2370,2370,2370,2370,0
20240617,193700,28556280,2370,2370,2370,2370,0
20240617,193600,28556280,2370,2370,2370,2370,0
20240617,193500,28556280,2370,2370,2370,2370,0
20240617,193400,28556280,2370,2370,2370,2370,0
20240617,193300,28556280,2370,2370,2370,2370,0
20240617,193200,28556280,2370,2370,2370,2370,0
20240617,193100,28556280,2370,2370,2370,2370,0
20240617,193000,28556280,2370,2370,2370,2370,58
20240617,192900,28556280,2370,2370,2370,2370,0
20240617,192800,28556280,2370,2370,2370,2370,0
20240617,192700,28556280,2370,2370,2370,2370,0
20240617,192600,28556280,2370,2370,2370,2370,0
20240617,192500,28556280,2370,2370,2370,2370,0
20240617,192400,28556280,2370,2370,2370,2370,0
20240617,192300,28556280,2370,2370,2370,2370,0
20240617,192200,28556280,2370,2370,2370,2370,0
20240617,192100,28556280,2370,2370,2370,2370,0
20240617,192000,28556280,2370,2370,2370,2370,0
20240617,191900,28556280,2370,2370,2370,2370,0
20240617,191800,28556280,2370,2370,2370,2370,0
20240617,191700,28556280,2370,2370,2370,2370,0
20240617,191600,28556280,2370,2370,2370,2370,0
20240617,191500,28556280,2370,2370,2370,2370,0
20240617,191400,28556280,2370,2370,2370,2370,0
20240617,191300,28556280,2370,2370,2370,2370,0
20240617,191200,28556280,2370,2370,2370,2370,0
20240617,191100,28556280,2370,2370,2370,2370,0
20240617,191000,28556280,2370,2370,2370,2370,0
20240617,190900,28556280,2370,2370,2370,2370,0
20240617,190800,28556280,2370,2370,2370,2370,0
20240617,190700,28556280,2370,2370,2370,2370,0
20240617,190600,28556280,2370,2370,2370,2370,0
20240617,190500,28556280,2370,2370,2370,2370,0
20240617,190400,28556280,2370,2370,2370,2370,0
20240617,190300,28556280,2370,2370,2370,2370,0
20240617,190200,28556280,2370,2370,2370,2370,0
20240617,190100,28556280,2370,2370,2370,2370,0
20240617,190000,28556280,2370,2370,2370,2370,58
20240617,185900,28556280,2370,2370,2370,2370,0
20240617,185800,28556280,2370,2370,2370,2370,0
20240617,185700,28556280,2370,2370,2370,2370,0
20240617,185600,28556280,2370,2370,2370,2370,0
20240617,185500,28556280,2370,2370,2370,2370,0
20240617,185400,28556280,2370,2370,2370,2370,0
20240617,185300,28556280,2370,2370,2370,2370,0
20240617,185200,28556280,2370,2370,2370,2370,0
20240617,185100,28556280,2370,2370,2370,2370,0
20240617,185000,28556280,2370,2370,2370,2370,0
20240617,184900,28556280,2370,2370,2370,2370,0
20240617,184800,28556280,2370,2370,2370,2370,0
20240617,184700,28556280,2370,2370,2370,2370,0
20240617,184600,28556280,2370,2370,2370,2370,0
20240617,184500,28556280,2370,2370,2370,2370,0
20240617,184400,28556280,2370,2370,2370,2370,0
20240617,184300,28556280,2370,2370,2370,2370,0
20240617,184200,28556280,2370,2370,2370,2370,0
20240617,184100,28556280,2370,2370,2370,2370,0
20240617,184000,28556280,2370,2370,2370,2370,0
20240617,183900,28556280,2370,2370,2370,2370,0
20240617,183800,28556280,2370,2370,2370,2370,0
20240617,183700,28556280,2370,2370,2370,2370,0
20240617,183600,28556280,2370,2370,2370,2370,0
20240617,183500,28556280,2370,2370,2370,2370,0
20240617,183400,28556280,2370,2370,2370,2370,0
20240617,183300,28556280,2370,2370,2370,2370,0
20240617,183200,28556280,2370,2370,2370,2370,0
20240617,183100,28556280,2370,2370,2370,2370,0
20240617,183000,28556280,2370,2370,2370,2370,58
20240617,182900,28556280,2370,2370,2370,2370,0
20240617,182800,28556280,2370,2370,2370,2370,0
20240617,182700,28556280,2370,2370,2370,2370,0
20240617,182600,28556280,2370,2370,2370,2370,0
20240617,182500,28556280,2370,2370,2370,2370,0
20240617,182400,28556280,2370,2370,2370,2370,0
20240617,182300,28556280,2370,2370,2370,2370,0
20240617,182200,28556280,2370,2370,2370,2370,0
20240617,182100,28556280,2370,2370,2370,2370,0
20240617,182000,28556280,2370,2370,2370,2370,0
20240617,181900,28556280,2370,2370,2370,2370,0
20240617,181800,28556280,2370,2370,2370,2370,0
20240617,181700,28556280,2370,2370,2370,2370,0
20240617,181600,28556280,2370,2370,2370,2370,0
20240617,181500,28556280,2370,2370,2370,2370,0
20240617,181400,28556280,2370,2370,2370,2370,0
20240617,181300,28556280,2370,2370,2370,2370,0
20240617,181200,28556280,2370,2370,2370,2370,0
20240617,181100,28556280,2370,2370,2370,2370,0
20240617,181000,28556280,2370,2370,2370,2370,0
20240617,180900,28556280,2370,2370,2370,2370,0
20240617,180800,28556280,2370,2370,2370,2370,0
20240617,180700,28556280,2370,2370,2370,2370,0
20240617,180600,28556280,2370,2370,2370,2370,0
20240617,180500,28556280,2370,2370,2370,2370,0
20240617,180400,28556280,2370,2370,2370,2370,0
20240617,180300,28556280,2370,2370,2370,2370,0
20240617,180200,28556280,2370,2370,2370,2370,0
20240617,180100,28556280,2370,2370,2370,2370,0
20240617,180000,28556280,2370,2370,2370,2370,58
20240617,175900,28556280,2370,2370,2370,2370,0
20240617,175800,28556280,2370,2370,2370,2370,0
20240617,175700,28556280,2370,2370,2370,2370,0
20240617,175600,28556280,2370,2370,2370,2370,0
20240617,175500,28556280,2370,2370,2370,2370,0
20240617,175400,28556280,2370,2370,2370,2370,0
20240617,175300,28556280,2370,2370,2370,2370,0
20240617,175200,28556280,2370,2370,2370,2370,0
20240617,175100,28556280,2370,2370,2370,2370,0
20240617,175000,28556280,2370,2370,2370,2370,0
20240617,174900,28556280,2370,2370,2370,2370,0
20240617,174800,28556280,2370,2370,2370,2370,0
20240617,174700,28556280,2370,2370,2370,2370,0
20240617,174600,28556280,2370,2370,2370,2370,0
20240617,174500,28556280,2370,2370,2370,2370,0
20240617,174400,28556280,2370,2370,2370,2370,0
20240617,174300,28556280,2370,2370,2370,2370,0
20240617,174200,28556280,2370,2370,2370,2370,0
20240617,174100,28556280,2370,2370,2370,2370,0
20240617,174000,28556280,2370,2370,2370,2370,0
20240617,173900,28556280,2370,2370,2370,2370,0
20240617,173800,28556280,2370,2370,2370,2370,0
20240617,173700,28556280,2370,2370,2370,2370,0
20240617,173600,28556280,2370,2370,2370,2370,0
20240617,173500,28556280,2370,2370,2370,2370,0
20240617,173400,28556280,2370,2370,2370,2370,0
20240617,173300,28556280,2370,2370,2370,2370,0
20240617,173200,28556280,2370,2370,2370,2370,0
20240617,173100,28556280,2370,2370,2370,2370,0
20240617,173000,28556280,2370,2370,2370,2370,58
20240617,172900,28556280,2370,2370,2370,2370,0
20240617,172800,28556280,2370,2370,2370,2370,0
20240617,172700,28556280,2370,2370,2370,2370,0
20240617,172600,28556280,2370,2370,2370,2370,0
20240617,172500,28556280,2370,2370,2370,2370,0
20240617,172400,28556280,2370,2370,2370,2370,0
20240617,172300,28556280,2370,2370,2370,2370,0
20240617,172200,28556280,2370,2370,2370,2370,0
20240617,172100,28556280,2370,2370,2370,2370,0
20240617,172000,28556280,2370,2370,2370,2370,0
20240617,171900,28556280,2370,2370,2370,2370,0
20240617,171800,28556280,2370,2370,2370,2370,0
20240617,171700,28556280,2370,2370,2370,2370,0
20240617,171600,28556280,2370,2370,2370,2370,0
20240617,171500,28556280,2370,2370,2370,2370,0
20240617,171400,28556280,2370,2370,2370,2370,0
20240617,171300,28556280,2370,2370,2370,2370,0
20240617,171200,28556280,2370,2370,2370,2370,0
20240617,171100,28556280,2370,2370,2370,2370,0
20240617,171000,28556280,2370,2370,2370,2370,0
20240617,170900,28556280,2370,2370,2370,2370,0
20240617,170800,28556280,2370,2370,2370,2370,0
20240617,170700,28556280,2370,2370,2370,2370,0
20240617,170600,28556280,2370,2370,2370,2370,0
20240617,170500,28556280,2370,2370,2370,2370,0
20240617,170400,28556280,2370,2370,2370,2370,0
20240617,170300,28556280,2370,2370,2370,2370,0
20240617,170200,28556280,2370,2370,2370,2370,0
20240617,170100,28556280,2370,2370,2370,2370,0
20240617,170000,28556280,2370,2370,2370,2370,58
20240617,165900,28556280,2370,2370,2370,2370,0
20240617,165800,28556280,2370,2370,2370,2370,0
20240617,165700,28556280,2370,2370,2370,2370,0
20240617,165600,28556280,2370,2370,2370,2370,0
20240617,165500,28556280,2370,2370,2370,2370,0
20240617,165400,28556280,2370,2370,2370,2370,0
20240617,165300,28556280,2370,2370,2370,2370,0
20240617,165200,28556280,2370,2370,2370,2370,0
20240617,165100,28556280,2370,2370,2370,2370,0
20240617,165000,28556280,2370,2370,2370,2370,0
20240617,164900,28556280,2370,2370,2370,2370,0
20240617,164800,28556280,2370,2370,2370,2370,0
20240617,164700,28556280,2370,2370,2370,2370,0
20240617,164600,28556280,2370,2370,2370,2370,0
20240617,164500,28556280,2370,2370,2370,2370,0
20240617,164400,28556280,2370,2370,2370,2370,0
20240617,164300,28556280,2370,2370,2370,2370,0
20240617,164200,28556280,2370,2370,2370,2370,0
20240617,164100,28556280,2370,2370,2370,2370,0
20240617,164000,28556280,2370,2370,2370,2370,0
20240617,163900,28556280,2370,2370,2370,2370,0
20240617,163800,28556280,2370,2370,2370,2370,0
20240617,163700,28556280,2370,2370,2370,2370,0
20240617,163600,28556280,2370,2370,2370,2370,0
20240617,163500,28556280,2370,2370,2370,2370,0
20240617,163400,28556280,2370,2370,2370,2370,0
20240617,163300,28556280,2370,2370,2370,2370,0
20240617,163200,28556280,2370,2370,2370,2370,0
20240617,163100,28556280,2370,2370,2370,2370,0
20240617,163000,28556280,2370,2370,2370,2370,58
20240617,162900,28556280,2370,2370,2370,2370,0
20240617,162800,28556280,2370,2370,2370,2370,0
20240617,162700,28556280,2370,2370,2370,2370,0
20240617,162600,28556280,2370,2370,2370,2370,0
20240617,162500,28556280,2370,2370,2370,2370,0
20240617,162400,28556280,2370,2370,2370,2370,0
20240617,162300,28556280,2370,2370,2370,2370,0
20240617,162200,28556280,2370,2370,2370,2370,0
20240617,162100,28556280,2370,2370,2370,2370,0
20240617,162000,28556280,2370,2370,2370,2370,0
20240617,161900,28556280,2370,2370,2370,2370,0
20240617,161800,28556280,2370,2370,2370,2370,0
20240617,161700,28556280,2370,2370,2370,2370,0
20240617,161600,28556280,2370,2370,2370,2370,0
20240617,161500,28556280,2370,2370,2370,2370,0
20240617,161400,28556280,2370,2370,2370,2370,0
20240617,161300,28556280,2370,2370,2370,2370,0
20240617,161200,28556280,2370,2370,2370,2370,0
20240617,161100,28556280,2370,2370,2370,2370,0
20240617,161000,28556280,2370,2370,2370,2370,0
20240617,160900,28556280,2370,2370,2370,2370,0
20240617,160800,28556280,2370,2370,2370,2370,0
20240617,160700,28556280,2370,2370,2370,2370,0
20240617,160600,28556280,2370,2370,2370,2370,0
20240617,160500,28556280,2370,2370,2370,2370,0
20240617,160400,28556280,2370,2370,2370,2370,0
20240617,160300,28556280,2370,2370,2370,2370,0
20240617,160200,28556280,2370,2370,2370,2370,0
20240617,160100,28556280,2370,2370,2370,2370,0
20240617,160000,28556280,2370,2370,2370,2370,58
20240617,155900,28556280,2370,2370,2370,2370,0
20240617,155800,28556280,2370,2370,2370,2370,0
20240617,155700,28556280,2370,2370,2370,2370,0
20240617,155600,28556280,2370,2370,2370,2370,0
20240617,155500,28556280,2370,2370,2370,2370,0
20240617,155400,28556280,2370,2370,2370,2370,0
20240617,155300,28556280,2370,2370,2370,2370,0
20240617,155200,28556280,2370,2370,2370,2370,0
20240617,155100,28556280,2370,2370,2370,2370,0
20240617,155000,28556280,2370,2370,2370,2370,0
20240617,154900,28556280,2370,2370,2370,2370,0
20240617,154800,28556280,2370,2370,2370,2370,0
20240617,154700,28556280,2370,2370,2370,2370,0
20240617,154600,28556280,2370,2370,2370,2370,0
20240617,154500,28556280,2370,2370,2370,2370,0
20240617,154400,28556280,2370,2370,2370,2370,0
20240617,154300,28556280,2370,2370,2370,2370,0
20240617,154200,28556280,2370,2370,2370,2370,0
20240617,154100,28556280,2370,2370,2370,2370,0
20240617,154000,28556280,2370,2370,2370,2370,0
20240617,153900,28556280,2370,2370,2370,2370,0
20240617,153800,28556280,2370,2370,2370,2370,0
20240617,153700,28556280,2370,2370,2370,2370,0
20240617,153600,28556280,2370,2370,2370,2370,0
20240617,153500,28556280,2370,2370,2370,2370,0
20240617,153400,28556280,2370,2370,2370,2370,0
20240617,153300,28556280,2370,2370,2370,2370,0
20240617,153200,28556280,2370,2370,2370,2370,0
20240617,153100,28556280,2370,2370,2370,2370,0
20240617,153000,28556280,2370,2370,2370,2370,116
20240617,152900,28418820,2350,2350,2350,2350,0
20240617,152800,28418820,2350,2350,2350,2350,0
20240617,152700,28418820,2350,2350,2350,2350,0
20240617,152600,28418820,2350,2350,2350,2350,0
20240617,152500,28418820,2350,2350,2350,2350,0
20240617,152400,28418820,2350,2350,2350,2350,0
20240617,152300,28418820,2350,2350,2350,2350,0
20240617,152200,28418820,2350,2350,2350,2350,0
20240617,152100,28418820,2350,2350,2350,2350,0
20240617,152000,28418820,2350,2350,2350,2350,0
20240617,151900,28418820,2350,2350,2350,2350,0
20240617,151800,28418820,2350,2350,2350,2350,319
20240617,151700,27669170,2350,2350,2350,2350,2000
20240617,151600,22969170,2350,2350,2350,2350,0
20240617,151500,22969170,2350,2350,2350,2350,0
20240617,151400,22969170,2350,2350,2350,2350,0
20240617,151300,22969170,2350,2350,2350,2350,428
20240617,151200,21963370,2350,2350,2350,2350,0
20240617,151100,21963370,2350,2350,2350,2350,0
20240617,151000,21963370,2350,2350,2350,2350,0
20240617,150900,21963370,2350,2345,2350,2345,31
20240617,150800,21890670,2350,2350,2350,2350,0
20240617,150700,21890670,2350,2350,2350,2350,0
20240617,150600,21890670,2350,2350,2350,2350,0
20240617,150500,21890670,2350,2350,2350,2350,0
20240617,150400,21890670,2350,2350,2350,2350,0
20240617,150300,21890670,2350,2350,2350,2350,0
20240617,150200,21890670,2350,2350,2350,2350,0
20240617,150100,21890670,2350,2350,2350,2350,0
20240617,150000,21890670,2350,2350,2350,2350,0
20240617,145900,21890670,2350,2350,2350,2350,0
20240617,145800,21890670,2350,2350,2350,2350,0
20240617,145700,21890670,2350,2350,2350,2350,0
20240617,145600,21890670,2350,2350,2350,2350,0
20240617,145500,21890670,2350,2350,2350,2350,0
20240617,145400,21890670,2350,2350,2350,2350,0
20240617,145300,21890670,2350,2350,2350,2350,0
20240617,145200,21890670,2350,2350,2350,2350,0
20240617,145100,21890670,2350,2350,2350,2350,0
20240617,145000,21890670,2350,2350,2350,2350,0
20240617,144900,21890670,2350,2350,2350,2350,0
20240617,144800,21890670,2350,2350,2350,2350,0
20240617,144700,21890670,2350,2350,2350,2350,0
20240617,144600,21890670,2350,2350,2350,2350,0
20240617,144500,21890670,2350,2350,2350,2350,0
20240617,144400,21890670,2350,2350,2350,2350,0
20240617,144300,21890670,2350,2350,2350,2350,0
20240617,144200,21890670,2350,2350,2350,2350,0
20240617,144100,21890670,2350,2350,2350,2350,0
20240617,144000,21890670,2350,2350,2350,2350,0
20240617,143900,21890670,2350,2350,2350,2350,0
20240617,143800,21890670,2350,2350,2350,2350,0
20240617,143700,21890670,2350,2350,2350,2350,0
20240617,143600,21890670,2350,2350,2350,2350,0
20240617,143500,21890670,2350,2350,2350,2350,0
20240617,143400,21890670,2350,2350,2350,2350,0
20240617,143300,21890670,2350,2350,2350,2350,0
20240617,143200,21890670,2350,2350,2350,2350,0
20240617,143100,21890670,2350,2350,2350,2350,0
20240617,143000,21890670,2350,2350,2350,2350,0
20240617,142900,21890670,2350,2350,2350,2350,0
20240617,142800,21890670,2350,2350,2350,2350,0
20240617,142700,21890670,2350,2350,2350,2350,0
20240617,142600,21890670,2350,2350,2350,2350,0
20240617,142500,21890670,2350,2350,2350,2350,0
20240617,142400,21890670,2350,2350,2350,2350,0
20240617,142300,21890670,2350,2350,2350,2350,0
20240617,142200,21890670,2350,2350,2350,2350,0
20240617,142100,21890670,2350,2350,2350,2350,0
20240617,142000,21890670,2350,2350,2350,2350,0
20240617,141900,21890670,2350,2350,2350,2350,0
20240617,141800,21890670,2350,2350,2350,2350,0
20240617,141700,21890670,2350,2350,2350,2350,0
20240617,141600,21890670,2350,2350,2350,2350,0
20240617,141500,21890670,2350,2350,2350,2350,0
20240617,141400,21890670,2350,2350,2350,2350,0
20240617,141300,21890670,2350,2350,2350,2350,0
20240617,141200,21890670,2350,2350,2350,2350,0
20240617,141100,21890670,2350,2350,2350,2350,0
20240617,141000,21890670,2350,2350,2350,2350,0
20240617,140900,21890670,2350,2350,2350,2350,0
20240617,140800,21890670,2350,2350,2350,2350,0
20240617,140700,21890670,2350,2350,2350,2350,0
20240617,140600,21890670,2350,2350,2350,2350,0
20240617,140500,21890670,2350,2350,2350,2350,0
20240617,140400,21890670,2350,2350,2350,2350,0
20240617,140300,21890670,2350,2350,2350,2350,0
20240617,140200,21890670,2350,2350,2350,2350,0
20240617,140100,21890670,2350,2350,2350,2350,0
20240617,140000,21890670,2350,2350,2350,2350,0
20240617,135900,21890670,2350,2350,2350,2350,0
20240617,135800,21890670,2350,2350,2350,2350,0
20240617,135700,21890670,2350,2350,2350,2350,0
20240617,135600,21890670,2350,2350,2350,2350,0
20240617,135500,21890670,2350,2350,2350,2350,0
20240617,135400,21890670,2350,2350,2350,2350,0
20240617,135300,21890670,2350,2350,2350,2350,0
20240617,135200,21890670,2350,2350,2350,2350,0
20240617,135100,21890670,2350,2350,2350,2350,0
20240617,135000,21890670,2350,2350,2350,2350,0
20240617,134900,21890670,2350,2350,2350,2350,0
20240617,134800,21890670,2350,2350,2350,2350,0
20240617,134700,21890670,2350,2350,2350,2350,0
20240617,134600,21890670,2350,2350,2350,2350,0
20240617,134500,21890670,2350,2350,2350,2350,0
20240617,134400,21890670,2350,2350,2350,2350,0
20240617,134300,21890670,2350,2350,2350,2350,0
20240617,134200,21890670,2350,2350,2350,2350,0
20240617,134100,21890670,2350,2350,2350,2350,0
20240617,134000,21890670,2350,2350,2350,2350,0
20240617,133900,21890670,2350,2350,2350,2350,0
20240617,133800,21890670,2350,2350,2350,2350,0
20240617,133700,21890670,2350,2350,2350,2350,0
20240617,133600,21890670,2350,2350,2350,2350,0
20240617,133500,21890670,2350,2350,2350,2350,0
20240617,133400,21890670,2350,2350,2350,2350,0
20240617,133300,21890670,2350,2350,2350,2350,0
20240617,133200,21890670,2350,2350,2350,2350,0
20240617,133100,21890670,2350,2350,2350,2350,0
20240617,133000,21890670,2350,2350,2350,2350,0
20240617,132900,21890670,2350,2350,2350,2350,0
20240617,132800,21890670,2350,2350,2350,2350,0
20240617,132700,21890670,2350,2350,2350,2350,0
20240617,132600,21890670,2350,2350,2350,2350,0
20240617,132500,21890670,2350,2350,2350,2350,0
20240617,132400,21890670,2350,2350,2350,2350,0
20240617,132300,21890670,2350,2350,2350,2350,0
20240617,132200,21890670,2350,2350,2350,2350,0
20240617,132100,21890670,2350,2350,2350,2350,0
20240617,132000,21890670,2350,2350,2350,2350,0
20240617,131900,21890670,2350,2350,2350,2350,0
20240617,131800,21890670,2350,2350,2350,2350,0
20240617,131700,21890670,2350,2350,2350,2350,0
20240617,131600,21890670,2350,2350,2350,2350,0
20240617,131500,21890670,2350,2350,2350,2350,0
20240617,131400,21890670,2350,2350,2350,2350,0
20240617,131300,21890670,2350,2350,2350,2350,0
20240617,131200,21890670,2350,2350,2350,2350,0
20240617,131100,21890670,2350,2350,2350,2350,0
20240617,131000,21890670,2350,2350,2350,2350,0
20240617,130900,21890670,2350,2350,2350,2350,0
20240617,130800,21890670,2350,2350,2350,2350,0
20240617,130700,21890670,2350,2350,2350,2350,0
20240617,130600,21890670,2350,2350,2350,2350,0
20240617,130500,21890670,2350,2350,2350,2350,0
20240617,130400,21890670,2350,2350,2350,2350,0
20240617,130300,21890670,2350,2350,2350,2350,0
20240617,130200,21890670,2350,2350,2350,2350,0
20240617,130100,21890670,2350,2350,2350,2350,0
20240617,130000,21890670,2350,2350,2350,2350,0
20240617,125900,21890670,2350,2350,2350,2350,0
20240617,125800,21890670,2350,2350,2350,2350,0
20240617,125700,21890670,2350,2350,2350,2350,0
20240617,125600,21890670,2350,2350,2350,2350,0
20240617,125500,21890670,2350,2350,2350,2350,0
20240617,125400,21890670,2350,2350,2350,2350,0
20240617,125300,21890670,2350,2350,2350,2350,0
20240617,125200,21890670,2350,2350,2350,2350,0
20240617,125100,21890670,2350,2350,2350,2350,0
20240617,125000,21890670,2350,2350,2350,2350,0
20240617,124900,21890670,2350,2350,2350,2350,0
20240617,124800,21890670,2350,2350,2350,2350,0
20240617,124700,21890670,2350,2350,2350,2350,0
20240617,124600,21890670,2350,2350,2350,2350,0
20240617,124500,21890670,2350,2350,2350,2350,0
20240617,124400,21890670,2350,2350,2350,2350,0
20240617,124300,21890670,2350,2350,2350,2350,0
20240617,124200,21890670,2350,2350,2350,2350,0
20240617,124100,21890670,2350,2350,2350,2350,0
20240617,124000,21890670,2350,2350,2350,2350,0
20240617,123900,21890670,2350,2350,2350,2350,0
20240617,123800,21890670,2350,2350,2350,2350,0
20240617,123700,21890670,2350,2350,2350,2350,0
20240617,123600,21890670,2350,2350,2350,2350,0
20240617,123500,21890670,2350,2350,2350,2350,0
20240617,123400,21890670,2350,2350,2350,2350,0
20240617,123300,21890670,2350,2350,2350,2350,0
20240617,123200,21890670,2350,2350,2350,2350,0
20240617,123100,21890670,2350,2350,2350,2350,0
20240617,123000,21890670,2350,2350,2350,2350,0
20240617,122900,21890670,2350,2345,2350,2345,3
20240617,122800,21883625,2350,2350,2350,2350,0
20240617,122700,21883625,2350,2350,2350,2350,0
20240617,122600,21883625,2350,2350,2350,2350,0
20240617,122500,21883625,2350,2350,2350,2350,0
20240617,122400,21883625,2350,2350,2350,2350,0
20240617,122300,21883625,2350,2350,2350,2350,0
20240617,122200,21883625,2350,2350,2350,2350,0
20240617,122100,21883625,2350,2350,2350,2350,0
20240617,122000,21883625,2350,2350,2350,2350,0
20240617,121900,21883625,2350,2350,2350,2350,0
20240617,121800,21883625,2350,2350,2350,2350,0
20240617,121700,21883625,2350,2350,2350,2350,0
20240617,121600,21883625,2350,2350,2350,2350,0
20240617,121500,21883625,2350,2350,2350,2350,0
20240617,121400,21883625,2350,2350,2350,2350,0
20240617,121300,21883625,2350,2350,2350,2350,0
20240617,121200,21883625,2350,2350,2350,2350,0
20240617,121100,21883625,2350,2350,2350,2350,0
20240617,121000,21883625,2350,2350,2350,2350,0
20240617,120900,21883625,2350,2350,2350,2350,0
20240617,120800,21883625,2350,2350,2350,2350,0
20240617,120700,21883625,2350,2350,2350,2350,0
20240617,120600,21883625,2350,2350,2350,2350,0
20240617,120500,21883625,2350,2350,2350,2350,0
20240617,120400,21883625,2350,2350,2350,2350,0
20240617,120300,21883625,2350,2350,2350,2350,1
20240617,120200,21881275,2345,2345,2345,2345,0
20240617,120100,21881275,2345,2345,2345,2345,0
20240617,120000,21881275,2345,2345,2345,2345,0
20240617,115900,21881275,2345,2345,2345,2345,0
20240617,115800,21881275,2345,2345,2345,2345,0
20240617,115700,21881275,2345,2345,2345,2345,0
20240617,115600,21881275,2345,2345,2345,2345,0
20240617,115500,21881275,2345,2345,2345,2345,0
20240617,115400,21881275,2345,2345,2345,2345,0
20240617,115300,21881275,2345,2345,2345,2345,0
20240617,115200,21881275,2345,2345,2345,2345,0
20240617,115100,21881275,2345,2345,2345,2345,0
20240617,115000,21881275,2345,2345,2345,2345,0
20240617,114900,21881275,2345,2345,2345,2345,0
20240617,114800,21881275,2345,2345,2345,2345,0
20240617,114700,21881275,2345,2345,2345,2345,0
20240617,114600,21881275,2345,2345,2345,2345,0
20240617,114500,21881275,2345,2345,2345,2345,0
20240617,114400,21881275,2345,2345,2345,2345,0
20240617,114300,21881275,2345,2345,2345,2345,1
20240617,114200,21878930,2340,2340,2340,2340,0
20240617,114100,21878930,2340,2340,2340,2340,0
20240617,114000,21878930,2340,2340,2340,2340,1
20240617,113900,21876590,2335,2335,2335,2335,0
20240617,113800,21876590,2335,2335,2335,2335,0
20240617,113700,21876590,2335,2335,2335,2335,0
20240617,113600,21876590,2335,2335,2335,2335,29
20240617,113500,21808875,2335,2335,2335,2335,0
20240617,113400,21808875,2335,2335,2335,2335,0
20240617,113300,21808875,2335,2335,2335,2335,75
20240617,113200,21633750,2340,2340,2340,2340,0
20240617,113100,21633750,2340,2340,2340,2340,0
20240617,113000,21633750,2340,2340,2340,2340,8
20240617,112900,21615030,2350,2350,2350,2350,0
20240617,112800,21615030,2350,2350,2350,2350,0
20240617,112700,21615030,2350,2350,2350,2350,0
20240617,112600,21615030,2350,2350,2350,2350,0
20240617,112500,21615030,2350,2350,2350,2350,0
20240617,112400,21615030,2350,2350,2350,2350,0
20240617,112300,21615030,2350,2350,2350,2350,0
20240617,112200,21615030,2350,2350,2350,2350,0
20240617,112100,21615030,2350,2350,2350,2350,0
20240617,112000,21615030,2350,2350,2350,2350,0
20240617,111900,21615030,2350,2350,2350,2350,0
20240617,111800,21615030,2350,2350,2350,2350,0
20240617,111700,21615030,2350,2350,2350,2350,0
20240617,111600,21615030,2350,2350,2350,2350,0
20240617,111500,21615030,2350,2350,2350,2350,0
20240617,111400,21615030,2350,2350,2350,2350,0
20240617,111300,21615030,2350,2350,2350,2350,0
20240617,111200,21615030,2350,2350,2350,2350,0
20240617,111100,21615030,2350,2350,2350,2350,0
20240617,111000,21615030,2350,2350,2350,2350,0
20240617,110900,21615030,2350,2350,2350,2350,0
20240617,110800,21615030,2350,2350,2350,2350,0
20240617,110700,21615030,2350,2350,2350,2350,0
20240617,110600,21615030,2350,2350,2350,2350,0
20240617,110500,21615030,2350,2350,2350,2350,0
20240617,110400,21615030,2350,2350,2350,2350,0
20240617,110300,21615030,2350,2350,2350,2350,0
20240617,110200,21615030,2350,2350,2350,2350,0
20240617,110100,21615030,2350,2350,2350,2350,0
20240617,110000,21615030,2350,2350,2350,2350,0
20240617,105900,21615030,2350,2350,2350,2350,0
20240617,105800,21615030,2350,2350,2350,2350,0
20240617,105700,21615030,2350,2350,2350,2350,0
20240617,105600,21615030,2350,2350,2350,2350,0
20240617,105500,21615030,2350,2350,2350,2350,0
20240617,105400,21615030,2350,2350,2350,2350,0
20240617,105300,21615030,2350,2350,2350,2350,0
20240617,105200,21615030,2350,2350,2350,2350,0
20240617,105100,21615030,2350,2350,2350,2350,0
20240617,105000,21615030,2350,2350,2350,2350,0
20240617,104900,21615030,2350,2350,2350,2350,0
20240617,104800,21615030,2350,2350,2350,2350,0
20240617,104700,21615030,2350,2350,2350,2350,0
20240617,104600,21615030,2350,2350,2350,2350,0
20240617,104500,21615030,2350,2350,2350,2350,0
20240617,104400,21615030,2350,2350,2350,2350,0
20240617,104300,21615030,2350,2350,2350,2350,0
20240617,104200,21615030,2350,2350,2350,2350,0
20240617,104100,21615030,2350,2350,2350,2350,0
20240617,104000,21615030,2350,2350,2350,2350,0
20240617,103900,21615030,2350,2350,2350,2350,0
20240617,103800,21615030,2350,2350,2350,2350,0
20240617,103700,21615030,2350,2350,2350,2350,0
20240617,103600,21615030,2350,2350,2350,2350,0
20240617,103500,21615030,2350,2350,2350,2350,0
20240617,103400,21615030,2350,2350,2350,2350,0
20240617,103300,21615030,2350,2350,2350,2350,0
20240617,103200,21615030,2350,2350,2350,2350,0
20240617,103100,21615030,2350,2350,2350,2350,0
20240617,103000,21615030,2350,2350,2350,2350,0
20240617,102900,21615030,2350,2330,2350,2330,8770
20240617,102800,1072235,2325,2325,2325,2325,0
20240617,102700,1072235,2325,2325,2325,2325,0
20240617,102600,1072235,2325,2325,2325,2325,0
20240617,102500,1072235,2325,2325,2325,2325,0
20240617,102400,1072235,2325,2325,2325,2325,1
20240617,102300,1069910,2330,2330,2330,2330,0
20240617,102200,1069910,2330,2330,2330,2330,0
20240617,102100,1069910,2330,2330,2330,2330,0
20240617,102000,1069910,2330,2330,2330,2330,0
20240617,101900,1069910,2330,2330,2330,2330,0
20240617,101800,1069910,2330,2330,2330,2330,0
20240617,101700,1069910,2330,2330,2330,2330,0
20240617,101600,1069910,2330,2330,2330,2330,0
20240617,101500,1069910,2330,2330,2330,2330,0
20240617,101400,1069910,2330,2330,2330,2330,0
20240617,101300,1069910,2330,2330,2330,2330,0
20240617,101200,1069910,2330,2330,2330,2330,0
20240617,101100,1069910,2330,2330,2330,2330,0
20240617,101000,1069910,2330,2330,2330,2330,1
20240617,100900,1067580,2325,2325,2325,2325,0
20240617,100800,1067580,2325,2325,2325,2325,0
20240617,100700,1067580,2325,2325,2325,2325,0
20240617,100600,1067580,2325,2325,2325,2325,0
20240617,100500,1067580,2325,2325,2325,2325,0
20240617,100400,1067580,2325,2325,2325,2325,0
20240617,100300,1067580,2325,2325,2325,2325,0
20240617,100200,1067580,2325,2325,2325,2325,0
20240617,100100,1067580,2325,2325,2325,2325,1
20240617,100000,1065255,2320,2320,2320,2320,0
20240617,095900,1065255,2320,2320,2320,2320,0
20240617,095800,1065255,2320,2320,2320,2320,0
20240617,095700,1065255,2320,2320,2320,2320,0
20240617,095600,1065255,2320,2320,2320,2320,0
20240617,095500,1065255,2320,2320,2320,2320,0
20240617,095400,1065255,2320,2320,2320,2320,0
20240617,095300,1065255,2320,2320,2320,2320,0
20240617,095200,1065255,2320,2320,2320,2320,0
20240617,095100,1065255,2320,2320,2320,2320,0
20240617,095000,1065255,2320,2320,2320,2320,0
20240617,094900,1065255,2320,2320,2320,2320,0
20240617,094800,1065255,2320,2320,2320,2320,0
20240617,094700,1065255,2320,2320,2320,2320,0
20240617,094600,1065255,2320,2320,2320,2320,0
20240617,094500,1065255,2320,2320,2320,2320,0
20240617,094400,1065255,2320,2320,2320,2320,0
20240617,094300,1065255,2320,2320,2320,2320,0
20240617,094200,1065255,2320,2320,2320,2320,0
20240617,094100,1065255,2320,2320,2320,2320,0
20240617,094000,1065255,2320,2320,2320,2320,0
20240617,093900,1065255,2320,2320,2320,2320,0
20240617,093800,1065255,2320,2320,2320,2320,0
20240617,093700,1065255,2320,2320,2320,2320,10
20240617,093600,1042055,2320,2320,2320,2320,35
20240617,093500,960855,2320,2320,2320,2320,0
20240617,093400,960855,2320,2320,2320,2320,0
20240617,093300,960855,2320,2320,2320,2320,0
20240617,093200,960855,2320,2320,2320,2320,0
20240617,093100,960855,2320,2320,2320,2320,0
20240617,093000,960855,2320,2320,2320,2320,0
20240617,092900,960855,2320,2320,2320,2320,0
20240617,092800,960855,2320,2320,2320,2320,1
20240617,092700,958535,2320,2320,2320,2320,0
20240617,092600,958535,2320,2320,2320,2320,0
20240617,092500,958535,2320,2320,2320,2320,3
20240617,092400,951575,2315,2315,2315,2315,0
20240617,092300,951575,2315,2315,2315,2315,0
20240617,092200,951575,2315,2315,2315,2315,93
20240617,092100,736280,2320,2320,2320,2320,0
20240617,092000,736280,2320,2320,2320,2320,0
20240617,091900,736280,2320,2320,2320,2320,1
20240617,091800,733960,2310,2310,2310,2310,0
20240617,091700,733960,2310,2310,2310,2310,0
20240617,091600,733960,2310,2310,2310,2310,93
20240617,091500,519130,2310,2310,2310,2310,0
20240617,091400,519130,2310,2310,2310,2310,0
20240617,091300,519130,2310,2310,2310,2310,0
20240617,091200,519130,2310,2310,2310,2310,93
20240617,091100,304300,2315,2315,2315,2315,0
20240617,091000,304300,2315,2315,2315,2315,0
20240617,090900,304300,2315,2315,2315,2315,3
20240617,090800,297355,2315,2315,2315,2315,0
20240617,090700,297355,2315,2315,2315,2315,0
20240617,090600,297355,2315,2315,2315,2315,1
20240617,090500,295040,2305,2305,2305,2305,0
20240617,090400,295040,2305,2305,2305,2305,0
20240617,090300,295040,2305,2305,2305,2305,23
20240617,090200,242025,2305,2305,2305,2305,0
20240617,090100,242025,2305,2305,2305,2305,0
20240617,090000,242025,2305,2305,2305,2305,105