stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,213000,58240655,2395,2395,2395,2395,21
20240619,212900,58240655,2395,2395,2395,2395,0
20240619,212800,58240655,2395,2395,2395,2395,0
20240619,212700,58240655,2395,2395,2395,2395,0
20240619,212600,58240655,2395,2395,2395,2395,0
20240619,212500,58240655,2395,2395,2395,2395,0
20240619,212400,58240655,2395,2395,2395,2395,0
20240619,212300,58240655,2395,2395,2395,2395,0
20240619,212200,58240655,2395,2395,2395,2395,0
20240619,212100,58240655,2395,2395,2395,2395,0
20240619,212000,58240655,2395,2395,2395,2395,0
20240619,211900,58240655,2395,2395,2395,2395,0
20240619,211800,58240655,2395,2395,2395,2395,0
20240619,211700,58240655,2395,2395,2395,2395,0
20240619,211600,58240655,2395,2395,2395,2395,0
20240619,211500,58240655,2395,2395,2395,2395,0
20240619,211400,58240655,2395,2395,2395,2395,0
20240619,211300,58240655,2395,2395,2395,2395,0
20240619,211200,58240655,2395,2395,2395,2395,0
20240619,211100,58240655,2395,2395,2395,2395,0
20240619,211000,58240655,2395,2395,2395,2395,0
20240619,210900,58240655,2395,2395,2395,2395,0
20240619,210800,58240655,2395,2395,2395,2395,0
20240619,210700,58240655,2395,2395,2395,2395,0
20240619,210600,58240655,2395,2395,2395,2395,0
20240619,210500,58240655,2395,2395,2395,2395,0
20240619,210400,58240655,2395,2395,2395,2395,0
20240619,210300,58240655,2395,2395,2395,2395,0
20240619,210200,58240655,2395,2395,2395,2395,0
20240619,210100,58240655,2395,2395,2395,2395,0
20240619,210000,58240655,2395,2395,2395,2395,21
20240619,205900,58240655,2395,2395,2395,2395,0
20240619,205800,58240655,2395,2395,2395,2395,0
20240619,205700,58240655,2395,2395,2395,2395,0
20240619,205600,58240655,2395,2395,2395,2395,0
20240619,205500,58240655,2395,2395,2395,2395,0
20240619,205400,58240655,2395,2395,2395,2395,0
20240619,205300,58240655,2395,2395,2395,2395,0
20240619,205200,58240655,2395,2395,2395,2395,0
20240619,205100,58240655,2395,2395,2395,2395,0
20240619,205000,58240655,2395,2395,2395,2395,0
20240619,204900,58240655,2395,2395,2395,2395,0
20240619,204800,58240655,2395,2395,2395,2395,0
20240619,204700,58240655,2395,2395,2395,2395,0
20240619,204600,58240655,2395,2395,2395,2395,0
20240619,204500,58240655,2395,2395,2395,2395,0
20240619,204400,58240655,2395,2395,2395,2395,0
20240619,204300,58240655,2395,2395,2395,2395,0
20240619,204200,58240655,2395,2395,2395,2395,0
20240619,204100,58240655,2395,2395,2395,2395,0
20240619,204000,58240655,2395,2395,2395,2395,0
20240619,203900,58240655,2395,2395,2395,2395,0
20240619,203800,58240655,2395,2395,2395,2395,0
20240619,203700,58240655,2395,2395,2395,2395,0
20240619,203600,58240655,2395,2395,2395,2395,0
20240619,203500,58240655,2395,2395,2395,2395,0
20240619,203400,58240655,2395,2395,2395,2395,0
20240619,203300,58240655,2395,2395,2395,2395,0
20240619,203200,58240655,2395,2395,2395,2395,0
20240619,203100,58240655,2395,2395,2395,2395,0
20240619,203000,58240655,2395,2395,2395,2395,21
20240619,202900,58240655,2395,2395,2395,2395,0
20240619,202800,58240655,2395,2395,2395,2395,0
20240619,202700,58240655,2395,2395,2395,2395,0
20240619,202600,58240655,2395,2395,2395,2395,0
20240619,202500,58240655,2395,2395,2395,2395,0
20240619,202400,58240655,2395,2395,2395,2395,0
20240619,202300,58240655,2395,2395,2395,2395,0
20240619,202200,58240655,2395,2395,2395,2395,0
20240619,202100,58240655,2395,2395,2395,2395,0
20240619,202000,58240655,2395,2395,2395,2395,0
20240619,201900,58240655,2395,2395,2395,2395,0
20240619,201800,58240655,2395,2395,2395,2395,0
20240619,201700,58240655,2395,2395,2395,2395,0
20240619,201600,58240655,2395,2395,2395,2395,0
20240619,201500,58240655,2395,2395,2395,2395,0
20240619,201400,58240655,2395,2395,2395,2395,0
20240619,201300,58240655,2395,2395,2395,2395,0
20240619,201200,58240655,2395,2395,2395,2395,0
20240619,201100,58240655,2395,2395,2395,2395,0
20240619,201000,58240655,2395,2395,2395,2395,0
20240619,200900,58240655,2395,2395,2395,2395,0
20240619,200800,58240655,2395,2395,2395,2395,0
20240619,200700,58240655,2395,2395,2395,2395,0
20240619,200600,58240655,2395,2395,2395,2395,0
20240619,200500,58240655,2395,2395,2395,2395,0
20240619,200400,58240655,2395,2395,2395,2395,0
20240619,200300,58240655,2395,2395,2395,2395,0
20240619,200200,58240655,2395,2395,2395,2395,0
20240619,200100,58240655,2395,2395,2395,2395,0
20240619,200000,58240655,2395,2395,2395,2395,21
20240619,195900,58240655,2395,2395,2395,2395,0
20240619,195800,58240655,2395,2395,2395,2395,0
20240619,195700,58240655,2395,2395,2395,2395,0
20240619,195600,58240655,2395,2395,2395,2395,0
20240619,195500,58240655,2395,2395,2395,2395,0
20240619,195400,58240655,2395,2395,2395,2395,0
20240619,195300,58240655,2395,2395,2395,2395,0
20240619,195200,58240655,2395,2395,2395,2395,0
20240619,195100,58240655,2395,2395,2395,2395,0
20240619,195000,58240655,2395,2395,2395,2395,0
20240619,194900,58240655,2395,2395,2395,2395,0
20240619,194800,58240655,2395,2395,2395,2395,0
20240619,194700,58240655,2395,2395,2395,2395,0
20240619,194600,58240655,2395,2395,2395,2395,0
20240619,194500,58240655,2395,2395,2395,2395,0
20240619,194400,58240655,2395,2395,2395,2395,0
20240619,194300,58240655,2395,2395,2395,2395,0
20240619,194200,58240655,2395,2395,2395,2395,0
20240619,194100,58240655,2395,2395,2395,2395,0
20240619,194000,58240655,2395,2395,2395,2395,0
20240619,193900,58240655,2395,2395,2395,2395,0
20240619,193800,58240655,2395,2395,2395,2395,0
20240619,193700,58240655,2395,2395,2395,2395,0
20240619,193600,58240655,2395,2395,2395,2395,0
20240619,193500,58240655,2395,2395,2395,2395,0
20240619,193400,58240655,2395,2395,2395,2395,0
20240619,193300,58240655,2395,2395,2395,2395,0
20240619,193200,58240655,2395,2395,2395,2395,0
20240619,193100,58240655,2395,2395,2395,2395,0
20240619,193000,58240655,2395,2395,2395,2395,21
20240619,192900,58240655,2395,2395,2395,2395,0
20240619,192800,58240655,2395,2395,2395,2395,0
20240619,192700,58240655,2395,2395,2395,2395,0
20240619,192600,58240655,2395,2395,2395,2395,0
20240619,192500,58240655,2395,2395,2395,2395,0
20240619,192400,58240655,2395,2395,2395,2395,0
20240619,192300,58240655,2395,2395,2395,2395,0
20240619,192200,58240655,2395,2395,2395,2395,0
20240619,192100,58240655,2395,2395,2395,2395,0
20240619,192000,58240655,2395,2395,2395,2395,0
20240619,191900,58240655,2395,2395,2395,2395,0
20240619,191800,58240655,2395,2395,2395,2395,0
20240619,191700,58240655,2395,2395,2395,2395,0
20240619,191600,58240655,2395,2395,2395,2395,0
20240619,191500,58240655,2395,2395,2395,2395,0
20240619,191400,58240655,2395,2395,2395,2395,0
20240619,191300,58240655,2395,2395,2395,2395,0
20240619,191200,58240655,2395,2395,2395,2395,0
20240619,191100,58240655,2395,2395,2395,2395,0
20240619,191000,58240655,2395,2395,2395,2395,0
20240619,190900,58240655,2395,2395,2395,2395,0
20240619,190800,58240655,2395,2395,2395,2395,0
20240619,190700,58240655,2395,2395,2395,2395,0
20240619,190600,58240655,2395,2395,2395,2395,0
20240619,190500,58240655,2395,2395,2395,2395,0
20240619,190400,58240655,2395,2395,2395,2395,0
20240619,190300,58240655,2395,2395,2395,2395,0
20240619,190200,58240655,2395,2395,2395,2395,0
20240619,190100,58240655,2395,2395,2395,2395,0
20240619,190000,58240655,2395,2395,2395,2395,21
20240619,185900,58240655,2395,2395,2395,2395,0
20240619,185800,58240655,2395,2395,2395,2395,0
20240619,185700,58240655,2395,2395,2395,2395,0
20240619,185600,58240655,2395,2395,2395,2395,0
20240619,185500,58240655,2395,2395,2395,2395,0
20240619,185400,58240655,2395,2395,2395,2395,0
20240619,185300,58240655,2395,2395,2395,2395,0
20240619,185200,58240655,2395,2395,2395,2395,0
20240619,185100,58240655,2395,2395,2395,2395,0
20240619,185000,58240655,2395,2395,2395,2395,0
20240619,184900,58240655,2395,2395,2395,2395,0
20240619,184800,58240655,2395,2395,2395,2395,0
20240619,184700,58240655,2395,2395,2395,2395,0
20240619,184600,58240655,2395,2395,2395,2395,0
20240619,184500,58240655,2395,2395,2395,2395,0
20240619,184400,58240655,2395,2395,2395,2395,0
20240619,184300,58240655,2395,2395,2395,2395,0
20240619,184200,58240655,2395,2395,2395,2395,0
20240619,184100,58240655,2395,2395,2395,2395,0
20240619,184000,58240655,2395,2395,2395,2395,0
20240619,183900,58240655,2395,2395,2395,2395,0
20240619,183800,58240655,2395,2395,2395,2395,0
20240619,183700,58240655,2395,2395,2395,2395,0
20240619,183600,58240655,2395,2395,2395,2395,0
20240619,183500,58240655,2395,2395,2395,2395,0
20240619,183400,58240655,2395,2395,2395,2395,0
20240619,183300,58240655,2395,2395,2395,2395,0
20240619,183200,58240655,2395,2395,2395,2395,0
20240619,183100,58240655,2395,2395,2395,2395,0
20240619,183000,58240655,2395,2395,2395,2395,21
20240619,182900,58240655,2395,2395,2395,2395,0
20240619,182800,58240655,2395,2395,2395,2395,0
20240619,182700,58240655,2395,2395,2395,2395,0
20240619,182600,58240655,2395,2395,2395,2395,0
20240619,182500,58240655,2395,2395,2395,2395,0
20240619,182400,58240655,2395,2395,2395,2395,0
20240619,182300,58240655,2395,2395,2395,2395,0
20240619,182200,58240655,2395,2395,2395,2395,0
20240619,182100,58240655,2395,2395,2395,2395,0
20240619,182000,58240655,2395,2395,2395,2395,0
20240619,181900,58240655,2395,2395,2395,2395,0
20240619,181800,58240655,2395,2395,2395,2395,0
20240619,181700,58240655,2395,2395,2395,2395,0
20240619,181600,58240655,2395,2395,2395,2395,0
20240619,181500,58240655,2395,2395,2395,2395,0
20240619,181400,58240655,2395,2395,2395,2395,0
20240619,181300,58240655,2395,2395,2395,2395,0
20240619,181200,58240655,2395,2395,2395,2395,0
20240619,181100,58240655,2395,2395,2395,2395,0
20240619,181000,58240655,2395,2395,2395,2395,0
20240619,180900,58240655,2395,2395,2395,2395,0
20240619,180800,58240655,2395,2395,2395,2395,0
20240619,180700,58240655,2395,2395,2395,2395,0
20240619,180600,58240655,2395,2395,2395,2395,0
20240619,180500,58240655,2395,2395,2395,2395,0
20240619,180400,58240655,2395,2395,2395,2395,0
20240619,180300,58240655,2395,2395,2395,2395,0
20240619,180200,58240655,2395,2395,2395,2395,0
20240619,180100,58240655,2395,2395,2395,2395,0
20240619,180000,58240655,2395,2395,2395,2395,21
20240619,175900,58240655,2395,2395,2395,2395,0
20240619,175800,58240655,2395,2395,2395,2395,0
20240619,175700,58240655,2395,2395,2395,2395,0
20240619,175600,58240655,2395,2395,2395,2395,0
20240619,175500,58240655,2395,2395,2395,2395,0
20240619,175400,58240655,2395,2395,2395,2395,0
20240619,175300,58240655,2395,2395,2395,2395,0
20240619,175200,58240655,2395,2395,2395,2395,0
20240619,175100,58240655,2395,2395,2395,2395,0
20240619,175000,58240655,2395,2395,2395,2395,0
20240619,174900,58240655,2395,2395,2395,2395,0
20240619,174800,58240655,2395,2395,2395,2395,0
20240619,174700,58240655,2395,2395,2395,2395,0
20240619,174600,58240655,2395,2395,2395,2395,0
20240619,174500,58240655,2395,2395,2395,2395,0
20240619,174400,58240655,2395,2395,2395,2395,0
20240619,174300,58240655,2395,2395,2395,2395,0
20240619,174200,58240655,2395,2395,2395,2395,0
20240619,174100,58240655,2395,2395,2395,2395,0
20240619,174000,58240655,2395,2395,2395,2395,0
20240619,173900,58240655,2395,2395,2395,2395,0
20240619,173800,58240655,2395,2395,2395,2395,0
20240619,173700,58240655,2395,2395,2395,2395,0
20240619,173600,58240655,2395,2395,2395,2395,0
20240619,173500,58240655,2395,2395,2395,2395,0
20240619,173400,58240655,2395,2395,2395,2395,0
20240619,173300,58240655,2395,2395,2395,2395,0
20240619,173200,58240655,2395,2395,2395,2395,0
20240619,173100,58240655,2395,2395,2395,2395,0
20240619,173000,58240655,2395,2395,2395,2395,21
20240619,172900,58240655,2395,2395,2395,2395,0
20240619,172800,58240655,2395,2395,2395,2395,0
20240619,172700,58240655,2395,2395,2395,2395,0
20240619,172600,58240655,2395,2395,2395,2395,0
20240619,172500,58240655,2395,2395,2395,2395,0
20240619,172400,58240655,2395,2395,2395,2395,0
20240619,172300,58240655,2395,2395,2395,2395,0
20240619,172200,58240655,2395,2395,2395,2395,0
20240619,172100,58240655,2395,2395,2395,2395,0
20240619,172000,58240655,2395,2395,2395,2395,0
20240619,171900,58240655,2395,2395,2395,2395,0
20240619,171800,58240655,2395,2395,2395,2395,0
20240619,171700,58240655,2395,2395,2395,2395,0
20240619,171600,58240655,2395,2395,2395,2395,0
20240619,171500,58240655,2395,2395,2395,2395,0
20240619,171400,58240655,2395,2395,2395,2395,0
20240619,171300,58240655,2395,2395,2395,2395,0
20240619,171200,58240655,2395,2395,2395,2395,0
20240619,171100,58240655,2395,2395,2395,2395,0
20240619,171000,58240655,2395,2395,2395,2395,0
20240619,170900,58240655,2395,2395,2395,2395,0
20240619,170800,58240655,2395,2395,2395,2395,0
20240619,170700,58240655,2395,2395,2395,2395,0
20240619,170600,58240655,2395,2395,2395,2395,0
20240619,170500,58240655,2395,2395,2395,2395,0
20240619,170400,58240655,2395,2395,2395,2395,0
20240619,170300,58240655,2395,2395,2395,2395,0
20240619,170200,58240655,2395,2395,2395,2395,0
20240619,170100,58240655,2395,2395,2395,2395,0
20240619,170000,58240655,2395,2395,2395,2395,21
20240619,165900,58240655,2395,2395,2395,2395,0
20240619,165800,58240655,2395,2395,2395,2395,0
20240619,165700,58240655,2395,2395,2395,2395,0
20240619,165600,58240655,2395,2395,2395,2395,0
20240619,165500,58240655,2395,2395,2395,2395,0
20240619,165400,58240655,2395,2395,2395,2395,0
20240619,165300,58240655,2395,2395,2395,2395,0
20240619,165200,58240655,2395,2395,2395,2395,0
20240619,165100,58240655,2395,2395,2395,2395,0
20240619,165000,58240655,2395,2395,2395,2395,0
20240619,164900,58240655,2395,2395,2395,2395,0
20240619,164800,58240655,2395,2395,2395,2395,0
20240619,164700,58240655,2395,2395,2395,2395,0
20240619,164600,58240655,2395,2395,2395,2395,0
20240619,164500,58240655,2395,2395,2395,2395,0
20240619,164400,58240655,2395,2395,2395,2395,0
20240619,164300,58240655,2395,2395,2395,2395,0
20240619,164200,58240655,2395,2395,2395,2395,0
20240619,164100,58240655,2395,2395,2395,2395,0
20240619,164000,58240655,2395,2395,2395,2395,0
20240619,163900,58240655,2395,2395,2395,2395,0
20240619,163800,58240655,2395,2395,2395,2395,0
20240619,163700,58240655,2395,2395,2395,2395,0
20240619,163600,58240655,2395,2395,2395,2395,0
20240619,163500,58240655,2395,2395,2395,2395,0
20240619,163400,58240655,2395,2395,2395,2395,0
20240619,163300,58240655,2395,2395,2395,2395,0
20240619,163200,58240655,2395,2395,2395,2395,0
20240619,163100,58240655,2395,2395,2395,2395,0
20240619,163000,58240655,2395,2395,2395,2395,21
20240619,162900,58240655,2395,2395,2395,2395,0
20240619,162800,58240655,2395,2395,2395,2395,0
20240619,162700,58240655,2395,2395,2395,2395,0
20240619,162600,58240655,2395,2395,2395,2395,0
20240619,162500,58240655,2395,2395,2395,2395,0
20240619,162400,58240655,2395,2395,2395,2395,0
20240619,162300,58240655,2395,2395,2395,2395,0
20240619,162200,58240655,2395,2395,2395,2395,0
20240619,162100,58240655,2395,2395,2395,2395,0
20240619,162000,58240655,2395,2395,2395,2395,0
20240619,161900,58240655,2395,2395,2395,2395,0
20240619,161800,58240655,2395,2395,2395,2395,0
20240619,161700,58240655,2395,2395,2395,2395,0
20240619,161600,58240655,2395,2395,2395,2395,0
20240619,161500,58240655,2395,2395,2395,2395,0
20240619,161400,58240655,2395,2395,2395,2395,0
20240619,161300,58240655,2395,2395,2395,2395,0
20240619,161200,58240655,2395,2395,2395,2395,0
20240619,161100,58240655,2395,2395,2395,2395,0
20240619,161000,58240655,2395,2395,2395,2395,0
20240619,160900,58240655,2395,2395,2395,2395,0
20240619,160800,58240655,2395,2395,2395,2395,0
20240619,160700,58240655,2395,2395,2395,2395,0
20240619,160600,58240655,2395,2395,2395,2395,0
20240619,160500,58240655,2395,2395,2395,2395,0
20240619,160400,58240655,2395,2395,2395,2395,0
20240619,160300,58240655,2395,2395,2395,2395,0
20240619,160200,58240655,2395,2395,2395,2395,0
20240619,160100,58240655,2395,2395,2395,2395,0
20240619,160000,58240655,2395,2395,2395,2395,21
20240619,155900,58240655,2395,2395,2395,2395,0
20240619,155800,58240655,2395,2395,2395,2395,0
20240619,155700,58240655,2395,2395,2395,2395,0
20240619,155600,58240655,2395,2395,2395,2395,0
20240619,155500,58240655,2395,2395,2395,2395,0
20240619,155400,58240655,2395,2395,2395,2395,0
20240619,155300,58240655,2395,2395,2395,2395,0
20240619,155200,58240655,2395,2395,2395,2395,0
20240619,155100,58240655,2395,2395,2395,2395,0
20240619,155000,58240655,2395,2395,2395,2395,0
20240619,154900,58240655,2395,2395,2395,2395,0
20240619,154800,58240655,2395,2395,2395,2395,0
20240619,154700,58240655,2395,2395,2395,2395,0
20240619,154600,58240655,2395,2395,2395,2395,0
20240619,154500,58240655,2395,2395,2395,2395,0
20240619,154400,58240655,2395,2395,2395,2395,0
20240619,154300,58240655,2395,2395,2395,2395,0
20240619,154200,58240655,2395,2395,2395,2395,0
20240619,154100,58240655,2395,2395,2395,2395,0
20240619,154000,58240655,2395,2395,2395,2395,0
20240619,153900,58240655,2395,2395,2395,2395,0
20240619,153800,58240655,2395,2395,2395,2395,0
20240619,153700,58240655,2395,2395,2395,2395,0
20240619,153600,58240655,2395,2395,2395,2395,0
20240619,153500,58240655,2395,2395,2395,2395,0
20240619,153400,58240655,2395,2395,2395,2395,0
20240619,153300,58240655,2395,2395,2395,2395,0
20240619,153200,58240655,2395,2395,2395,2395,0
20240619,153100,58240655,2395,2395,2395,2395,0
20240619,153000,58240655,2395,2395,2395,2395,42
20240619,152900,58190360,2395,2395,2395,2395,0
20240619,152800,58190360,2395,2395,2395,2395,0
20240619,152700,58190360,2395,2395,2395,2395,0
20240619,152600,58190360,2395,2395,2395,2395,0
20240619,152500,58190360,2395,2395,2395,2395,0
20240619,152400,58190360,2395,2395,2395,2395,0
20240619,152300,58190360,2395,2395,2395,2395,0
20240619,152200,58190360,2395,2395,2395,2395,0
20240619,152100,58190360,2395,2395,2395,2395,0
20240619,152000,58190360,2395,2395,2395,2395,0
20240619,151900,58190360,2395,2395,2395,2395,0
20240619,151800,58190360,2395,2395,2395,2395,0
20240619,151700,58190360,2395,2395,2395,2395,0
20240619,151600,58190360,2395,2395,2395,2395,5
20240619,151500,58178385,2370,2370,2370,2370,49
20240619,151400,58062255,2395,2395,2395,2395,1
20240619,151300,58059860,2390,2390,2390,2390,0
20240619,151200,58059860,2390,2395,2395,2390,21
20240619,151100,58009590,2395,2395,2395,2395,0
20240619,151000,58009590,2395,2385,2395,2385,8
20240619,150900,57990470,2385,2385,2385,2385,0
20240619,150800,57990470,2385,2385,2385,2385,0
20240619,150700,57990470,2385,2385,2385,2385,0
20240619,150600,57990470,2385,2385,2385,2385,0
20240619,150500,57990470,2385,2385,2385,2385,0
20240619,150400,57990470,2385,2385,2385,2385,0
20240619,150300,57990470,2385,2385,2385,2385,0
20240619,150200,57990470,2385,2385,2385,2385,0
20240619,150100,57990470,2385,2385,2385,2385,0
20240619,150000,57990470,2385,2385,2385,2385,0
20240619,145900,57990470,2385,2385,2385,2385,0
20240619,145800,57990470,2385,2385,2385,2385,0
20240619,145700,57990470,2385,2375,2385,2375,240
20240619,145600,57418795,2380,2380,2380,2380,0
20240619,145500,57418795,2380,2380,2380,2380,0
20240619,145400,57418795,2380,2380,2380,2380,0
20240619,145300,57418795,2380,2380,2380,2380,0
20240619,145200,57418795,2380,2380,2380,2380,0
20240619,145100,57418795,2380,2380,2380,2380,0
20240619,145000,57418795,2380,2380,2380,2380,0
20240619,144900,57418795,2380,2380,2380,2380,0
20240619,144800,57418795,2380,2380,2380,2380,0
20240619,144700,57418795,2380,2380,2380,2380,0
20240619,144600,57418795,2380,2380,2380,2380,0
20240619,144500,57418795,2380,2380,2380,2380,0
20240619,144400,57418795,2380,2380,2380,2380,0
20240619,144300,57418795,2380,2380,2380,2380,0
20240619,144200,57418795,2380,2380,2380,2380,0
20240619,144100,57418795,2380,2380,2380,2380,0
20240619,144000,57418795,2380,2380,2380,2380,0
20240619,143900,57418795,2380,2380,2380,2380,0
20240619,143800,57418795,2380,2380,2380,2380,0
20240619,143700,57418795,2380,2380,2380,2380,0
20240619,143600,57418795,2380,2380,2380,2380,0
20240619,143500,57418795,2380,2380,2380,2380,0
20240619,143400,57418795,2380,2380,2380,2380,0
20240619,143300,57418795,2380,2380,2380,2380,0
20240619,143200,57418795,2380,2380,2380,2380,0
20240619,143100,57418795,2380,2380,2380,2380,0
20240619,143000,57418795,2380,2380,2380,2380,0
20240619,142900,57418795,2380,2380,2380,2380,0
20240619,142800,57418795,2380,2380,2380,2380,0
20240619,142700,57418795,2380,2380,2380,2380,0
20240619,142600,57418795,2380,2380,2380,2380,0
20240619,142500,57418795,2380,2380,2380,2380,0
20240619,142400,57418795,2380,2380,2380,2380,0
20240619,142300,57418795,2380,2380,2380,2380,0
20240619,142200,57418795,2380,2380,2380,2380,0
20240619,142100,57418795,2380,2380,2380,2380,0
20240619,142000,57418795,2380,2380,2380,2380,0
20240619,141900,57418795,2380,2380,2380,2380,0
20240619,141800,57418795,2380,2380,2380,2380,0
20240619,141700,57418795,2380,2380,2380,2380,0
20240619,141600,57418795,2380,2380,2380,2380,0
20240619,141500,57418795,2380,2380,2380,2380,0
20240619,141400,57418795,2380,2380,2380,2380,0
20240619,141300,57418795,2380,2380,2380,2380,0
20240619,141200,57418795,2380,2380,2380,2380,0
20240619,141100,57418795,2380,2380,2380,2380,0
20240619,141000,57418795,2380,2380,2380,2380,0
20240619,140900,57418795,2380,2380,2380,2380,0
20240619,140800,57418795,2380,2380,2380,2380,2
20240619,140700,57414035,2380,2380,2380,2380,0
20240619,140600,57414035,2380,2380,2380,2380,0
20240619,140500,57414035,2380,2380,2380,2380,0
20240619,140400,57414035,2380,2380,2380,2380,0
20240619,140300,57414035,2380,2380,2380,2380,0
20240619,140200,57414035,2380,2380,2380,2380,0
20240619,140100,57414035,2380,2380,2380,2380,0
20240619,140000,57414035,2380,2380,2380,2380,0
20240619,135900,57414035,2380,2380,2380,2380,0
20240619,135800,57414035,2380,2380,2380,2380,0
20240619,135700,57414035,2380,2380,2380,2380,0
20240619,135600,57414035,2380,2380,2380,2380,0
20240619,135500,57414035,2380,2380,2380,2380,0
20240619,135400,57414035,2380,2380,2380,2380,0
20240619,135300,57414035,2380,2380,2380,2380,0
20240619,135200,57414035,2380,2375,2380,2375,5
20240619,135100,57402140,2375,2375,2375,2375,0
20240619,135000,57402140,2375,2375,2375,2375,0
20240619,134900,57402140,2375,2375,2375,2375,0
20240619,134800,57402140,2375,2375,2375,2375,0
20240619,134700,57402140,2375,2375,2375,2375,0
20240619,134600,57402140,2375,2375,2375,2375,0
20240619,134500,57402140,2375,2375,2375,2375,0
20240619,134400,57402140,2375,2375,2375,2375,0
20240619,134300,57402140,2375,2375,2375,2375,0
20240619,134200,57402140,2375,2375,2375,2375,0
20240619,134100,57402140,2375,2375,2375,2375,0
20240619,134000,57402140,2375,2375,2375,2375,0
20240619,133900,57402140,2375,2375,2375,2375,0
20240619,133800,57402140,2375,2375,2375,2375,0
20240619,133700,57402140,2375,2375,2375,2375,0
20240619,133600,57402140,2375,2375,2375,2375,0
20240619,133500,57402140,2375,2375,2375,2375,0
20240619,133400,57402140,2375,2375,2375,2375,0
20240619,133300,57402140,2375,2375,2375,2375,0
20240619,133200,57402140,2375,2375,2375,2375,0
20240619,133100,57402140,2375,2375,2375,2375,0
20240619,133000,57402140,2375,2375,2375,2375,0
20240619,132900,57402140,2375,2375,2375,2375,0
20240619,132800,57402140,2375,2375,2375,2375,0
20240619,132700,57402140,2375,2375,2375,2375,1
20240619,132600,57399765,2380,2380,2380,2380,0
20240619,132500,57399765,2380,2380,2380,2380,0
20240619,132400,57399765,2380,2380,2380,2380,0
20240619,132300,57399765,2380,2380,2380,2380,0
20240619,132200,57399765,2380,2380,2380,2380,0
20240619,132100,57399765,2380,2380,2380,2380,0
20240619,132000,57399765,2380,2380,2380,2380,0
20240619,131900,57399765,2380,2380,2380,2380,0
20240619,131800,57399765,2380,2380,2380,2380,0
20240619,131700,57399765,2380,2380,2380,2380,0
20240619,131600,57399765,2380,2380,2380,2380,0
20240619,131500,57399765,2380,2380,2380,2380,0
20240619,131400,57399765,2380,2380,2380,2380,0
20240619,131300,57399765,2380,2380,2380,2380,0
20240619,131200,57399765,2380,2380,2380,2380,0
20240619,131100,57399765,2380,2380,2380,2380,0
20240619,131000,57399765,2380,2380,2380,2380,0
20240619,130900,57399765,2380,2380,2380,2380,0
20240619,130800,57399765,2380,2380,2380,2380,0
20240619,130700,57399765,2380,2380,2380,2380,0
20240619,130600,57399765,2380,2380,2380,2380,0
20240619,130500,57399765,2380,2380,2380,2380,0
20240619,130400,57399765,2380,2380,2380,2380,0
20240619,130300,57399765,2380,2380,2380,2380,0
20240619,130200,57399765,2380,2380,2380,2380,0
20240619,130100,57399765,2380,2380,2380,2380,0
20240619,130000,57399765,2380,2380,2380,2380,0
20240619,125900,57399765,2380,2380,2380,2380,0
20240619,125800,57399765,2380,2380,2380,2380,0
20240619,125700,57399765,2380,2380,2380,2380,0
20240619,125600,57399765,2380,2380,2380,2380,0
20240619,125500,57399765,2380,2380,2380,2380,0
20240619,125400,57399765,2380,2380,2380,2380,0
20240619,125300,57399765,2380,2380,2380,2380,0
20240619,125200,57399765,2380,2380,2380,2380,0
20240619,125100,57399765,2380,2380,2380,2380,0
20240619,125000,57399765,2380,2380,2380,2380,0
20240619,124900,57399765,2380,2380,2380,2380,0
20240619,124800,57399765,2380,2380,2380,2380,0
20240619,124700,57399765,2380,2380,2380,2380,0
20240619,124600,57399765,2380,2380,2380,2380,0
20240619,124500,57399765,2380,2380,2380,2380,0
20240619,124400,57399765,2380,2380,2380,2380,0
20240619,124300,57399765,2380,2380,2380,2380,0
20240619,124200,57399765,2380,2380,2380,2380,0
20240619,124100,57399765,2380,2380,2380,2380,0
20240619,124000,57399765,2380,2380,2380,2380,0
20240619,123900,57399765,2380,2380,2380,2380,0
20240619,123800,57399765,2380,2380,2380,2380,0
20240619,123700,57399765,2380,2380,2380,2380,0
20240619,123600,57399765,2380,2380,2380,2380,0
20240619,123500,57399765,2380,2380,2380,2380,0
20240619,123400,57399765,2380,2380,2380,2380,0
20240619,123300,57399765,2380,2380,2380,2380,30
20240619,123200,57328365,2400,2400,2400,2400,0
20240619,123100,57328365,2400,2400,2400,2400,0
20240619,123000,57328365,2400,2400,2400,2400,0
20240619,122900,57328365,2400,2400,2400,2400,0
20240619,122800,57328365,2400,2400,2400,2400,0
20240619,122700,57328365,2400,2400,2400,2400,0
20240619,122600,57328365,2400,2400,2400,2400,0
20240619,122500,57328365,2400,2400,2400,2400,0
20240619,122400,57328365,2400,2400,2400,2400,0
20240619,122300,57328365,2400,2400,2400,2400,0
20240619,122200,57328365,2400,2400,2400,2400,0
20240619,122100,57328365,2400,2400,2400,2400,0
20240619,122000,57328365,2400,2400,2400,2400,0
20240619,121900,57328365,2400,2400,2400,2400,0
20240619,121800,57328365,2400,2400,2400,2400,0
20240619,121700,57328365,2400,2400,2400,2400,0
20240619,121600,57328365,2400,2400,2400,2400,0
20240619,121500,57328365,2400,2400,2400,2400,0
20240619,121400,57328365,2400,2400,2400,2400,0
20240619,121300,57328365,2400,2400,2400,2400,0
20240619,121200,57328365,2400,2400,2400,2400,0
20240619,121100,57328365,2400,2400,2400,2400,0
20240619,121000,57328365,2400,2400,2400,2400,0
20240619,120900,57328365,2400,2400,2400,2400,0
20240619,120800,57328365,2400,2400,2400,2400,0
20240619,120700,57328365,2400,2400,2400,2400,0
20240619,120600,57328365,2400,2400,2400,2400,0
20240619,120500,57328365,2400,2400,2400,2400,0
20240619,120400,57328365,2400,2400,2400,2400,0
20240619,120300,57328365,2400,2400,2400,2400,0
20240619,120200,57328365,2400,2400,2400,2400,0
20240619,120100,57328365,2400,2400,2400,2400,0
20240619,120000,57328365,2400,2400,2400,2400,0
20240619,115900,57328365,2400,2400,2400,2400,0
20240619,115800,57328365,2400,2400,2400,2400,0
20240619,115700,57328365,2400,2400,2400,2400,0
20240619,115600,57328365,2400,2400,2400,2400,0
20240619,115500,57328365,2400,2400,2400,2400,0
20240619,115400,57328365,2400,2400,2400,2400,0
20240619,115300,57328365,2400,2400,2400,2400,0
20240619,115200,57328365,2400,2400,2400,2400,0
20240619,115100,57328365,2400,2400,2400,2400,0
20240619,115000,57328365,2400,2400,2400,2400,0
20240619,114900,57328365,2400,2400,2400,2400,0
20240619,114800,57328365,2400,2400,2400,2400,0
20240619,114700,57328365,2400,2400,2400,2400,0
20240619,114600,57328365,2400,2400,2400,2400,0
20240619,114500,57328365,2400,2400,2400,2400,0
20240619,114400,57328365,2400,2400,2400,2400,0
20240619,114300,57328365,2400,2400,2400,2400,0
20240619,114200,57328365,2400,2400,2400,2400,0
20240619,114100,57328365,2400,2400,2400,2400,0
20240619,114000,57328365,2400,2400,2400,2400,0
20240619,113900,57328365,2400,2400,2400,2400,0
20240619,113800,57328365,2400,2400,2400,2400,0
20240619,113700,57328365,2400,2400,2400,2400,0
20240619,113600,57328365,2400,2400,2400,2400,0
20240619,113500,57328365,2400,2400,2400,2400,0
20240619,113400,57328365,2400,2400,2400,2400,0
20240619,113300,57328365,2400,2400,2400,2400,0
20240619,113200,57328365,2400,2400,2400,2400,0
20240619,113100,57328365,2400,2400,2400,2400,0
20240619,113000,57328365,2400,2400,2400,2400,0
20240619,112900,57328365,2400,2400,2400,2400,0
20240619,112800,57328365,2400,2400,2400,2400,0
20240619,112700,57328365,2400,2400,2400,2400,0
20240619,112600,57328365,2400,2400,2400,2400,0
20240619,112500,57328365,2400,2400,2400,2400,0
20240619,112400,57328365,2400,2400,2400,2400,0
20240619,112300,57328365,2400,2400,2400,2400,0
20240619,112200,57328365,2400,2400,2400,2400,0
20240619,112100,57328365,2400,2400,2400,2400,0
20240619,112000,57328365,2400,2400,2400,2400,0
20240619,111900,57328365,2400,2400,2400,2400,0
20240619,111800,57328365,2400,2400,2400,2400,0
20240619,111700,57328365,2400,2400,2400,2400,0
20240619,111600,57328365,2400,2400,2400,2400,0
20240619,111500,57328365,2400,2400,2400,2400,0
20240619,111400,57328365,2400,2400,2400,2400,0
20240619,111300,57328365,2400,2400,2400,2400,0
20240619,111200,57328365,2400,2400,2400,2400,0
20240619,111100,57328365,2400,2400,2400,2400,0
20240619,111000,57328365,2400,2400,2400,2400,0
20240619,110900,57328365,2400,2400,2400,2400,0
20240619,110800,57328365,2400,2400,2400,2400,0
20240619,110700,57328365,2400,2400,2400,2400,0
20240619,110600,57328365,2400,2400,2400,2400,0
20240619,110500,57328365,2400,2400,2400,2400,0
20240619,110400,57328365,2400,2400,2400,2400,0
20240619,110300,57328365,2400,2400,2400,2400,0
20240619,110200,57328365,2400,2400,2400,2400,0
20240619,110100,57328365,2400,2400,2400,2400,0
20240619,110000,57328365,2400,2395,2400,2395,5
20240619,105900,57316370,2370,2370,2370,2370,0
20240619,105800,57316370,2370,2370,2370,2370,0
20240619,105700,57316370,2370,2370,2370,2370,0
20240619,105600,57316370,2370,2370,2370,2370,0
20240619,105500,57316370,2370,2370,2370,2370,1000
20240619,105400,54946370,2370,2380,2380,2370,500
20240619,105300,53760360,2400,2400,2400,2400,0
20240619,105200,53760360,2400,2400,2400,2400,0
20240619,105100,53760360,2400,2400,2400,2400,0
20240619,105000,53760360,2400,2395,2400,2390,12
20240619,104900,53731620,2385,2385,2385,2385,0
20240619,104800,53731620,2385,2385,2385,2385,0
20240619,104700,53731620,2385,2385,2385,2385,0
20240619,104600,53731620,2385,2385,2385,2385,0
20240619,104500,53731620,2385,2385,2385,2385,0
20240619,104400,53731620,2385,2385,2385,2385,0
20240619,104300,53731620,2385,2385,2385,2385,0
20240619,104200,53731620,2385,2385,2385,2385,0
20240619,104100,53731620,2385,2385,2385,2385,0
20240619,104000,53731620,2385,2385,2385,2385,1
20240619,103900,53729235,2375,2385,2385,2375,2
20240619,103800,53724475,2395,2395,2395,2370,5010
20240619,103700,41821150,2400,2400,2400,2400,0
20240619,103600,41821150,2400,2400,2400,2400,0
20240619,103500,41821150,2400,2400,2400,2400,0
20240619,103400,41821150,2400,2400,2400,2400,0
20240619,103300,41821150,2400,2400,2400,2400,0
20240619,103200,41821150,2400,2400,2400,2400,0
20240619,103100,41821150,2400,2400,2400,2400,0
20240619,103000,41821150,2400,2400,2400,2400,0
20240619,102900,41821150,2400,2400,2400,2400,0
20240619,102800,41821150,2400,2400,2400,2400,0
20240619,102700,41821150,2400,2400,2400,2400,0
20240619,102600,41821150,2400,2400,2400,2400,0
20240619,102500,41821150,2400,2400,2400,2400,1
20240619,102400,41818750,2400,2400,2400,2400,0
20240619,102300,41818750,2400,2400,2400,2400,0
20240619,102200,41818750,2400,2400,2400,2400,54
20240619,102100,41689150,2400,2400,2400,2400,0
20240619,102000,41689150,2400,2400,2400,2400,0
20240619,101900,41689150,2400,2400,2400,2400,0
20240619,101800,41689150,2400,2400,2400,2400,0
20240619,101700,41689150,2400,2400,2400,2400,0
20240619,101600,41689150,2400,2400,2400,2400,0
20240619,101500,41689150,2400,2400,2400,2400,0
20240619,101400,41689150,2400,2400,2400,2400,0
20240619,101300,41689150,2400,2400,2400,2400,0
20240619,101200,41689150,2400,2400,2400,2400,0
20240619,101100,41689150,2400,2400,2400,2400,0
20240619,101000,41689150,2400,2400,2400,2400,0
20240619,100900,41689150,2400,2400,2400,2400,0
20240619,100800,41689150,2400,2400,2400,2400,0
20240619,100700,41689150,2400,2400,2400,2400,0
20240619,100600,41689150,2400,2400,2400,2400,0
20240619,100500,41689150,2400,2400,2400,2400,0
20240619,100400,41689150,2400,2400,2400,2400,0
20240619,100300,41689150,2400,2400,2400,2400,0
20240619,100200,41689150,2400,2400,2400,2395,835
20240619,100100,39685155,2400,2400,2400,2400,0
20240619,100000,39685155,2400,2400,2400,2400,0
20240619,095900,39685155,2400,2400,2400,2400,0
20240619,095800,39685155,2400,2400,2400,2400,0
20240619,095700,39685155,2400,2400,2400,2400,0
20240619,095600,39685155,2400,2400,2400,2400,0
20240619,095500,39685155,2400,2395,2400,2395,9761
20240619,095400,16277585,2395,2395,2395,2395,0
20240619,095300,16277585,2395,2395,2395,2395,0
20240619,095200,16277585,2395,2395,2395,2395,0
20240619,095100,16277585,2395,2395,2395,2395,0
20240619,095000,16277585,2395,2395,2395,2395,0
20240619,094900,16277585,2395,2395,2395,2395,0
20240619,094800,16277585,2395,2395,2395,2395,0
20240619,094700,16277585,2395,2395,2395,2395,0
20240619,094600,16277585,2395,2395,2395,2395,0
20240619,094500,16277585,2395,2395,2395,2395,0
20240619,094400,16277585,2395,2395,2395,2395,0
20240619,094300,16277585,2395,2395,2395,2395,0
20240619,094200,16277585,2395,2395,2395,2395,5
20240619,094100,16265610,2390,2390,2390,2390,0
20240619,094000,16265610,2390,2390,2390,2390,0
20240619,093900,16265610,2390,2395,2395,2390,744
20240619,093800,14486075,2400,2400,2400,2400,0
20240619,093700,14486075,2400,2400,2400,2400,0
20240619,093600,14486075,2400,2400,2400,2400,0
20240619,093500,14486075,2400,2400,2400,2400,0
20240619,093400,14486075,2400,2400,2400,2400,100
20240619,093300,14246075,2400,2400,2400,2400,0
20240619,093200,14246075,2400,2395,2400,2395,3893
20240619,093100,4915170,2395,2395,2395,2395,1
20240619,093000,4912775,2395,2395,2395,2395,0
20240619,092900,4912775,2395,2395,2395,2395,0
20240619,092800,4912775,2395,2395,2395,2395,0
20240619,092700,4912775,2395,2395,2395,2395,0
20240619,092600,4912775,2395,2395,2395,2395,0
20240619,092500,4912775,2395,2395,2395,2395,0
20240619,092400,4912775,2395,2395,2395,2395,0
20240619,092300,4912775,2395,2395,2395,2395,0
20240619,092200,4912775,2395,2395,2395,2395,0
20240619,092100,4912775,2395,2395,2395,2395,0
20240619,092000,4912775,2395,2395,2395,2395,0
20240619,091900,4912775,2395,2375,2395,2375,2001
20240619,091800,123375,2375,2375,2375,2375,0
20240619,091700,123375,2375,2375,2375,2375,0
20240619,091600,123375,2375,2375,2375,2375,5
20240619,091500,111500,2370,2370,2370,2370,0
20240619,091400,111500,2370,2370,2370,2370,0
20240619,091300,111500,2370,2375,2375,2370,45
20240619,091200,4750,2375,2375,2375,2375,0
20240619,091100,4750,2375,2375,2375,2375,2
20240619,091000,0,2380,2380,2380,2380,0
20240619,090900,0,2380,2380,2380,2380,0
20240619,090800,0,2380,2380,2380,2380,0
20240619,090700,0,2380,2380,2380,2380,0
20240619,090600,0,2380,2380,2380,2380,0
20240619,090500,0,2380,2380,2380,2380,0
20240619,090400,0,2380,2380,2380,2380,0
20240619,090300,0,2380,2380,2380,2380,0
20240619,090200,0,2380,2380,2380,2380,0
20240619,090100,0,2380,2380,2380,2380,0
20240619,090000,0,2380,2380,2380,2380,0