stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,213100,24453280,2165,2165,2165,2165,1
20240612,213000,24453280,2165,2165,2165,2165,0
20240612,212900,24453280,2165,2165,2165,2165,0
20240612,212800,24453280,2165,2165,2165,2165,0
20240612,212700,24453280,2165,2165,2165,2165,0
20240612,212600,24453280,2165,2165,2165,2165,0
20240612,212500,24453280,2165,2165,2165,2165,0
20240612,212400,24453280,2165,2165,2165,2165,0
20240612,212300,24453280,2165,2165,2165,2165,0
20240612,212200,24453280,2165,2165,2165,2165,0
20240612,212100,24453280,2165,2165,2165,2165,0
20240612,212000,24453280,2165,2165,2165,2165,0
20240612,211900,24453280,2165,2165,2165,2165,0
20240612,211800,24453280,2165,2165,2165,2165,0
20240612,211700,24453280,2165,2165,2165,2165,0
20240612,211600,24453280,2165,2165,2165,2165,0
20240612,211500,24453280,2165,2165,2165,2165,0
20240612,211400,24453280,2165,2165,2165,2165,0
20240612,211300,24453280,2165,2165,2165,2165,0
20240612,211200,24453280,2165,2165,2165,2165,0
20240612,211100,24453280,2165,2165,2165,2165,0
20240612,211000,24453280,2165,2165,2165,2165,0
20240612,210900,24453280,2165,2165,2165,2165,0
20240612,210800,24453280,2165,2165,2165,2165,0
20240612,210700,24453280,2165,2165,2165,2165,0
20240612,210600,24453280,2165,2165,2165,2165,0
20240612,210500,24453280,2165,2165,2165,2165,0
20240612,210400,24453280,2165,2165,2165,2165,0
20240612,210300,24453280,2165,2165,2165,2165,0
20240612,210200,24453280,2165,2165,2165,2165,0
20240612,210100,24453280,2165,2165,2165,2165,1
20240612,210000,24453280,2165,2165,2165,2165,0
20240612,205900,24453280,2165,2165,2165,2165,0
20240612,205800,24453280,2165,2165,2165,2165,0
20240612,205700,24453280,2165,2165,2165,2165,0
20240612,205600,24453280,2165,2165,2165,2165,0
20240612,205500,24453280,2165,2165,2165,2165,0
20240612,205400,24453280,2165,2165,2165,2165,0
20240612,205300,24453280,2165,2165,2165,2165,0
20240612,205200,24453280,2165,2165,2165,2165,0
20240612,205100,24453280,2165,2165,2165,2165,0
20240612,205000,24453280,2165,2165,2165,2165,0
20240612,204900,24453280,2165,2165,2165,2165,0
20240612,204800,24453280,2165,2165,2165,2165,0
20240612,204700,24453280,2165,2165,2165,2165,0
20240612,204600,24453280,2165,2165,2165,2165,0
20240612,204500,24453280,2165,2165,2165,2165,0
20240612,204400,24453280,2165,2165,2165,2165,0
20240612,204300,24453280,2165,2165,2165,2165,0
20240612,204200,24453280,2165,2165,2165,2165,0
20240612,204100,24453280,2165,2165,2165,2165,0
20240612,204000,24453280,2165,2165,2165,2165,0
20240612,203900,24453280,2165,2165,2165,2165,0
20240612,203800,24453280,2165,2165,2165,2165,0
20240612,203700,24453280,2165,2165,2165,2165,0
20240612,203600,24453280,2165,2165,2165,2165,0
20240612,203500,24453280,2165,2165,2165,2165,0
20240612,203400,24453280,2165,2165,2165,2165,0
20240612,203300,24453280,2165,2165,2165,2165,0
20240612,203200,24453280,2165,2165,2165,2165,0
20240612,203100,24453280,2165,2165,2165,2165,1
20240612,203000,24453280,2165,2165,2165,2165,0
20240612,202900,24453280,2165,2165,2165,2165,0
20240612,202800,24453280,2165,2165,2165,2165,0
20240612,202700,24453280,2165,2165,2165,2165,0
20240612,202600,24453280,2165,2165,2165,2165,0
20240612,202500,24453280,2165,2165,2165,2165,0
20240612,202400,24453280,2165,2165,2165,2165,0
20240612,202300,24453280,2165,2165,2165,2165,0
20240612,202200,24453280,2165,2165,2165,2165,0
20240612,202100,24453280,2165,2165,2165,2165,0
20240612,202000,24453280,2165,2165,2165,2165,0
20240612,201900,24453280,2165,2165,2165,2165,0
20240612,201800,24453280,2165,2165,2165,2165,0
20240612,201700,24453280,2165,2165,2165,2165,0
20240612,201600,24453280,2165,2165,2165,2165,0
20240612,201500,24453280,2165,2165,2165,2165,0
20240612,201400,24453280,2165,2165,2165,2165,0
20240612,201300,24453280,2165,2165,2165,2165,0
20240612,201200,24453280,2165,2165,2165,2165,0
20240612,201100,24453280,2165,2165,2165,2165,0
20240612,201000,24453280,2165,2165,2165,2165,0
20240612,200900,24453280,2165,2165,2165,2165,0
20240612,200800,24453280,2165,2165,2165,2165,0
20240612,200700,24453280,2165,2165,2165,2165,0
20240612,200600,24453280,2165,2165,2165,2165,0
20240612,200500,24453280,2165,2165,2165,2165,0
20240612,200400,24453280,2165,2165,2165,2165,0
20240612,200300,24453280,2165,2165,2165,2165,0
20240612,200200,24453280,2165,2165,2165,2165,0
20240612,200100,24453280,2165,2165,2165,2165,1
20240612,200000,24453280,2165,2165,2165,2165,0
20240612,195900,24453280,2165,2165,2165,2165,0
20240612,195800,24453280,2165,2165,2165,2165,0
20240612,195700,24453280,2165,2165,2165,2165,0
20240612,195600,24453280,2165,2165,2165,2165,0
20240612,195500,24453280,2165,2165,2165,2165,0
20240612,195400,24453280,2165,2165,2165,2165,0
20240612,195300,24453280,2165,2165,2165,2165,0
20240612,195200,24453280,2165,2165,2165,2165,0
20240612,195100,24453280,2165,2165,2165,2165,0
20240612,195000,24453280,2165,2165,2165,2165,0
20240612,194900,24453280,2165,2165,2165,2165,0
20240612,194800,24453280,2165,2165,2165,2165,0
20240612,194700,24453280,2165,2165,2165,2165,0
20240612,194600,24453280,2165,2165,2165,2165,0
20240612,194500,24453280,2165,2165,2165,2165,0
20240612,194400,24453280,2165,2165,2165,2165,0
20240612,194300,24453280,2165,2165,2165,2165,0
20240612,194200,24453280,2165,2165,2165,2165,0
20240612,194100,24453280,2165,2165,2165,2165,0
20240612,194000,24453280,2165,2165,2165,2165,0
20240612,193900,24453280,2165,2165,2165,2165,0
20240612,193800,24453280,2165,2165,2165,2165,0
20240612,193700,24453280,2165,2165,2165,2165,0
20240612,193600,24453280,2165,2165,2165,2165,0
20240612,193500,24453280,2165,2165,2165,2165,0
20240612,193400,24453280,2165,2165,2165,2165,0
20240612,193300,24453280,2165,2165,2165,2165,0
20240612,193200,24453280,2165,2165,2165,2165,0
20240612,193100,24453280,2165,2165,2165,2165,1
20240612,193000,24453280,2165,2165,2165,2165,0
20240612,192900,24453280,2165,2165,2165,2165,0
20240612,192800,24453280,2165,2165,2165,2165,0
20240612,192700,24453280,2165,2165,2165,2165,0
20240612,192600,24453280,2165,2165,2165,2165,0
20240612,192500,24453280,2165,2165,2165,2165,0
20240612,192400,24453280,2165,2165,2165,2165,0
20240612,192300,24453280,2165,2165,2165,2165,0
20240612,192200,24453280,2165,2165,2165,2165,0
20240612,192100,24453280,2165,2165,2165,2165,0
20240612,192000,24453280,2165,2165,2165,2165,0
20240612,191900,24453280,2165,2165,2165,2165,0
20240612,191800,24453280,2165,2165,2165,2165,0
20240612,191700,24453280,2165,2165,2165,2165,0
20240612,191600,24453280,2165,2165,2165,2165,0
20240612,191500,24453280,2165,2165,2165,2165,0
20240612,191400,24453280,2165,2165,2165,2165,0
20240612,191300,24453280,2165,2165,2165,2165,0
20240612,191200,24453280,2165,2165,2165,2165,0
20240612,191100,24453280,2165,2165,2165,2165,0
20240612,191000,24453280,2165,2165,2165,2165,0
20240612,190900,24453280,2165,2165,2165,2165,0
20240612,190800,24453280,2165,2165,2165,2165,0
20240612,190700,24453280,2165,2165,2165,2165,0
20240612,190600,24453280,2165,2165,2165,2165,0
20240612,190500,24453280,2165,2165,2165,2165,0
20240612,190400,24453280,2165,2165,2165,2165,0
20240612,190300,24453280,2165,2165,2165,2165,0
20240612,190200,24453280,2165,2165,2165,2165,0
20240612,190100,24453280,2165,2165,2165,2165,1
20240612,190000,24453280,2165,2165,2165,2165,0
20240612,185900,24453280,2165,2165,2165,2165,0
20240612,185800,24453280,2165,2165,2165,2165,0
20240612,185700,24453280,2165,2165,2165,2165,0
20240612,185600,24453280,2165,2165,2165,2165,0
20240612,185500,24453280,2165,2165,2165,2165,0
20240612,185400,24453280,2165,2165,2165,2165,0
20240612,185300,24453280,2165,2165,2165,2165,0
20240612,185200,24453280,2165,2165,2165,2165,0
20240612,185100,24453280,2165,2165,2165,2165,0
20240612,185000,24453280,2165,2165,2165,2165,0
20240612,184900,24453280,2165,2165,2165,2165,0
20240612,184800,24453280,2165,2165,2165,2165,0
20240612,184700,24453280,2165,2165,2165,2165,0
20240612,184600,24453280,2165,2165,2165,2165,0
20240612,184500,24453280,2165,2165,2165,2165,0
20240612,184400,24453280,2165,2165,2165,2165,0
20240612,184300,24453280,2165,2165,2165,2165,0
20240612,184200,24453280,2165,2165,2165,2165,0
20240612,184100,24453280,2165,2165,2165,2165,0
20240612,184000,24453280,2165,2165,2165,2165,0
20240612,183900,24453280,2165,2165,2165,2165,0
20240612,183800,24453280,2165,2165,2165,2165,0
20240612,183700,24453280,2165,2165,2165,2165,0
20240612,183600,24453280,2165,2165,2165,2165,0
20240612,183500,24453280,2165,2165,2165,2165,0
20240612,183400,24453280,2165,2165,2165,2165,0
20240612,183300,24453280,2165,2165,2165,2165,0
20240612,183200,24453280,2165,2165,2165,2165,0
20240612,183100,24453280,2165,2165,2165,2165,1
20240612,183000,24453280,2165,2165,2165,2165,0
20240612,182900,24453280,2165,2165,2165,2165,0
20240612,182800,24453280,2165,2165,2165,2165,0
20240612,182700,24453280,2165,2165,2165,2165,0
20240612,182600,24453280,2165,2165,2165,2165,0
20240612,182500,24453280,2165,2165,2165,2165,0
20240612,182400,24453280,2165,2165,2165,2165,0
20240612,182300,24453280,2165,2165,2165,2165,0
20240612,182200,24453280,2165,2165,2165,2165,0
20240612,182100,24453280,2165,2165,2165,2165,0
20240612,182000,24453280,2165,2165,2165,2165,0
20240612,181900,24453280,2165,2165,2165,2165,0
20240612,181800,24453280,2165,2165,2165,2165,0
20240612,181700,24453280,2165,2165,2165,2165,0
20240612,181600,24453280,2165,2165,2165,2165,0
20240612,181500,24453280,2165,2165,2165,2165,0
20240612,181400,24453280,2165,2165,2165,2165,0
20240612,181300,24453280,2165,2165,2165,2165,0
20240612,181200,24453280,2165,2165,2165,2165,0
20240612,181100,24453280,2165,2165,2165,2165,0
20240612,181000,24453280,2165,2165,2165,2165,0
20240612,180900,24453280,2165,2165,2165,2165,0
20240612,180800,24453280,2165,2165,2165,2165,0
20240612,180700,24453280,2165,2165,2165,2165,0
20240612,180600,24453280,2165,2165,2165,2165,0
20240612,180500,24453280,2165,2165,2165,2165,0
20240612,180400,24453280,2165,2165,2165,2165,0
20240612,180300,24453280,2165,2165,2165,2165,0
20240612,180200,24453280,2165,2165,2165,2165,0
20240612,180100,24453280,2165,2165,2165,2165,1
20240612,180000,24453280,2165,2165,2165,2165,0
20240612,175900,24453280,2165,2165,2165,2165,0
20240612,175800,24453280,2165,2165,2165,2165,0
20240612,175700,24453280,2165,2165,2165,2165,0
20240612,175600,24453280,2165,2165,2165,2165,0
20240612,175500,24453280,2165,2165,2165,2165,0
20240612,175400,24453280,2165,2165,2165,2165,0
20240612,175300,24453280,2165,2165,2165,2165,0
20240612,175200,24453280,2165,2165,2165,2165,0
20240612,175100,24453280,2165,2165,2165,2165,0
20240612,175000,24453280,2165,2165,2165,2165,0
20240612,174900,24453280,2165,2165,2165,2165,0
20240612,174800,24453280,2165,2165,2165,2165,0
20240612,174700,24453280,2165,2165,2165,2165,0
20240612,174600,24453280,2165,2165,2165,2165,0
20240612,174500,24453280,2165,2165,2165,2165,0
20240612,174400,24453280,2165,2165,2165,2165,0
20240612,174300,24453280,2165,2165,2165,2165,0
20240612,174200,24453280,2165,2165,2165,2165,0
20240612,174100,24453280,2165,2165,2165,2165,0
20240612,174000,24453280,2165,2165,2165,2165,0
20240612,173900,24453280,2165,2165,2165,2165,0
20240612,173800,24453280,2165,2165,2165,2165,0
20240612,173700,24453280,2165,2165,2165,2165,0
20240612,173600,24453280,2165,2165,2165,2165,0
20240612,173500,24453280,2165,2165,2165,2165,0
20240612,173400,24453280,2165,2165,2165,2165,0
20240612,173300,24453280,2165,2165,2165,2165,0
20240612,173200,24453280,2165,2165,2165,2165,0
20240612,173100,24453280,2165,2165,2165,2165,1
20240612,173000,24453280,2165,2165,2165,2165,0
20240612,172900,24453280,2165,2165,2165,2165,0
20240612,172800,24453280,2165,2165,2165,2165,0
20240612,172700,24453280,2165,2165,2165,2165,0
20240612,172600,24453280,2165,2165,2165,2165,0
20240612,172500,24453280,2165,2165,2165,2165,0
20240612,172400,24453280,2165,2165,2165,2165,0
20240612,172300,24453280,2165,2165,2165,2165,0
20240612,172200,24453280,2165,2165,2165,2165,0
20240612,172100,24453280,2165,2165,2165,2165,0
20240612,172000,24453280,2165,2165,2165,2165,0
20240612,171900,24453280,2165,2165,2165,2165,0
20240612,171800,24453280,2165,2165,2165,2165,0
20240612,171700,24453280,2165,2165,2165,2165,0
20240612,171600,24453280,2165,2165,2165,2165,0
20240612,171500,24453280,2165,2165,2165,2165,0
20240612,171400,24453280,2165,2165,2165,2165,0
20240612,171300,24453280,2165,2165,2165,2165,0
20240612,171200,24453280,2165,2165,2165,2165,0
20240612,171100,24453280,2165,2165,2165,2165,0
20240612,171000,24453280,2165,2165,2165,2165,0
20240612,170900,24453280,2165,2165,2165,2165,0
20240612,170800,24453280,2165,2165,2165,2165,0
20240612,170700,24453280,2165,2165,2165,2165,0
20240612,170600,24453280,2165,2165,2165,2165,0
20240612,170500,24453280,2165,2165,2165,2165,0
20240612,170400,24453280,2165,2165,2165,2165,0
20240612,170300,24453280,2165,2165,2165,2165,0
20240612,170200,24453280,2165,2165,2165,2165,0
20240612,170100,24453280,2165,2165,2165,2165,1
20240612,170000,24453280,2165,2165,2165,2165,0
20240612,165900,24453280,2165,2165,2165,2165,0
20240612,165800,24453280,2165,2165,2165,2165,0
20240612,165700,24453280,2165,2165,2165,2165,0
20240612,165600,24453280,2165,2165,2165,2165,0
20240612,165500,24453280,2165,2165,2165,2165,0
20240612,165400,24453280,2165,2165,2165,2165,0
20240612,165300,24453280,2165,2165,2165,2165,0
20240612,165200,24453280,2165,2165,2165,2165,0
20240612,165100,24453280,2165,2165,2165,2165,0
20240612,165000,24453280,2165,2165,2165,2165,0
20240612,164900,24453280,2165,2165,2165,2165,0
20240612,164800,24453280,2165,2165,2165,2165,0
20240612,164700,24453280,2165,2165,2165,2165,0
20240612,164600,24453280,2165,2165,2165,2165,0
20240612,164500,24453280,2165,2165,2165,2165,0
20240612,164400,24453280,2165,2165,2165,2165,0
20240612,164300,24453280,2165,2165,2165,2165,0
20240612,164200,24453280,2165,2165,2165,2165,0
20240612,164100,24453280,2165,2165,2165,2165,0
20240612,164000,24453280,2165,2165,2165,2165,0
20240612,163900,24453280,2165,2165,2165,2165,0
20240612,163800,24453280,2165,2165,2165,2165,0
20240612,163700,24453280,2165,2165,2165,2165,0
20240612,163600,24453280,2165,2165,2165,2165,0
20240612,163500,24453280,2165,2165,2165,2165,0
20240612,163400,24453280,2165,2165,2165,2165,0
20240612,163300,24453280,2165,2165,2165,2165,0
20240612,163200,24453280,2165,2165,2165,2165,0
20240612,163100,24453280,2165,2165,2165,2165,1
20240612,163000,24453280,2165,2165,2165,2165,0
20240612,162900,24453280,2165,2165,2165,2165,0
20240612,162800,24453280,2165,2165,2165,2165,0
20240612,162700,24453280,2165,2165,2165,2165,0
20240612,162600,24453280,2165,2165,2165,2165,0
20240612,162500,24453280,2165,2165,2165,2165,0
20240612,162400,24453280,2165,2165,2165,2165,0
20240612,162300,24453280,2165,2165,2165,2165,0
20240612,162200,24453280,2165,2165,2165,2165,0
20240612,162100,24453280,2165,2165,2165,2165,0
20240612,162000,24453280,2165,2165,2165,2165,0
20240612,161900,24453280,2165,2165,2165,2165,0
20240612,161800,24453280,2165,2165,2165,2165,0
20240612,161700,24453280,2165,2165,2165,2165,0
20240612,161600,24453280,2165,2165,2165,2165,0
20240612,161500,24453280,2165,2165,2165,2165,0
20240612,161400,24453280,2165,2165,2165,2165,0
20240612,161300,24453280,2165,2165,2165,2165,0
20240612,161200,24453280,2165,2165,2165,2165,0
20240612,161100,24453280,2165,2165,2165,2165,0
20240612,161000,24453280,2165,2165,2165,2165,0
20240612,160900,24453280,2165,2165,2165,2165,0
20240612,160800,24453280,2165,2165,2165,2165,0
20240612,160700,24453280,2165,2165,2165,2165,0
20240612,160600,24453280,2165,2165,2165,2165,0
20240612,160500,24453280,2165,2165,2165,2165,0
20240612,160400,24453280,2165,2165,2165,2165,0
20240612,160300,24453280,2165,2165,2165,2165,0
20240612,160200,24453280,2165,2165,2165,2165,0
20240612,160100,24453280,2165,2165,2165,2165,1
20240612,160000,24453280,2165,2165,2165,2165,0
20240612,155900,24453280,2165,2165,2165,2165,0
20240612,155800,24453280,2165,2165,2165,2165,0
20240612,155700,24453280,2165,2165,2165,2165,0
20240612,155600,24453280,2165,2165,2165,2165,0
20240612,155500,24453280,2165,2165,2165,2165,0
20240612,155400,24453280,2165,2165,2165,2165,0
20240612,155300,24453280,2165,2165,2165,2165,0
20240612,155200,24453280,2165,2165,2165,2165,0
20240612,155100,24453280,2165,2165,2165,2165,0
20240612,155000,24453280,2165,2165,2165,2165,0
20240612,154900,24453280,2165,2165,2165,2165,0
20240612,154800,24453280,2165,2165,2165,2165,0
20240612,154700,24453280,2165,2165,2165,2165,0
20240612,154600,24453280,2165,2165,2165,2165,0
20240612,154500,24453280,2165,2165,2165,2165,0
20240612,154400,24453280,2165,2165,2165,2165,0
20240612,154300,24453280,2165,2165,2165,2165,0
20240612,154200,24453280,2165,2165,2165,2165,0
20240612,154100,24453280,2165,2165,2165,2165,0
20240612,154000,24453280,2165,2165,2165,2165,0
20240612,153900,24453280,2165,2165,2165,2165,0
20240612,153800,24453280,2165,2165,2165,2165,0
20240612,153700,24453280,2165,2165,2165,2165,0
20240612,153600,24453280,2165,2165,2165,2165,0
20240612,153500,24453280,2165,2165,2165,2165,0
20240612,153400,24453280,2165,2165,2165,2165,0
20240612,153300,24453280,2165,2165,2165,2165,0
20240612,153200,24453280,2165,2165,2165,2165,0
20240612,153100,24453280,2165,2165,2165,2165,1
20240612,153000,24453280,2165,2165,2165,2165,0
20240612,152900,24453280,2165,2165,2165,2165,0
20240612,152800,24453280,2165,2165,2165,2165,0
20240612,152700,24453280,2165,2165,2165,2165,0
20240612,152600,24453280,2165,2165,2165,2165,0
20240612,152500,24453280,2165,2165,2165,2165,0
20240612,152400,24453280,2165,2165,2165,2165,0
20240612,152300,24453280,2165,2165,2165,2165,0
20240612,152200,24453280,2165,2165,2165,2165,0
20240612,152100,24453280,2165,2165,2165,2165,0
20240612,152000,24453280,2165,2165,2165,2165,0
20240612,151900,24453280,2165,2165,2165,2165,1
20240612,151800,24451115,2145,2145,2145,2145,0
20240612,151700,24451115,2145,2145,2145,2145,14
20240612,151600,24421085,2145,2145,2145,2145,1
20240612,151500,24418940,2160,2160,2160,2160,0
20240612,151400,24418940,2160,2160,2160,2160,0
20240612,151300,24418940,2160,2145,2160,2145,25
20240612,151200,24365290,2145,2145,2145,2145,0
20240612,151100,24365290,2145,2145,2145,2145,0
20240612,151000,24365290,2145,2145,2145,2145,14
20240612,150900,24335260,2145,2145,2145,2145,0
20240612,150800,24335260,2145,2145,2145,2145,0
20240612,150700,24335260,2145,2145,2145,2145,14
20240612,150600,24305230,2145,2145,2145,2145,0
20240612,150500,24305230,2145,2145,2145,2145,0
20240612,150400,24305230,2145,2145,2145,2145,0
20240612,150300,24305230,2145,2145,2145,2145,14
20240612,150200,24275200,2145,2145,2145,2145,0
20240612,150100,24275200,2145,2145,2145,2145,0
20240612,150000,24275200,2145,2145,2145,2145,14
20240612,145900,24245170,2145,2145,2145,2145,0
20240612,145800,24245170,2145,2145,2145,2145,0
20240612,145700,24245170,2145,2145,2145,2145,14
20240612,145600,24215140,2145,2145,2145,2145,0
20240612,145500,24215140,2145,2145,2145,2145,0
20240612,145400,24215140,2145,2145,2145,2145,0
20240612,145300,24215140,2145,2145,2145,2145,14
20240612,145200,24185110,2145,2145,2145,2145,0
20240612,145100,24185110,2145,2145,2145,2145,0
20240612,145000,24185110,2145,2145,2145,2145,14
20240612,144900,24155080,2145,2145,2145,2145,0
20240612,144800,24155080,2145,2145,2145,2145,0
20240612,144700,24155080,2145,2145,2145,2145,14
20240612,144600,24125050,2145,2145,2145,2145,0
20240612,144500,24125050,2145,2145,2145,2145,0
20240612,144400,24125050,2145,2145,2145,2145,14
20240612,144300,24095020,2145,2145,2145,2145,0
20240612,144200,24095020,2145,2145,2145,2145,0
20240612,144100,24095020,2145,2145,2145,2145,0
20240612,144000,24095020,2145,2145,2145,2145,14
20240612,143900,24064990,2145,2145,2145,2145,0
20240612,143800,24064990,2145,2145,2145,2145,0
20240612,143700,24064990,2145,2145,2145,2145,13
20240612,143600,24037105,2145,2145,2145,2145,0
20240612,143500,24037105,2145,2145,2145,2145,0
20240612,143400,24037105,2145,2145,2145,2145,14
20240612,143300,24007075,2145,2145,2145,2145,0
20240612,143200,24007075,2145,2145,2145,2145,0
20240612,143100,24007075,2145,2145,2145,2145,0
20240612,143000,24007075,2145,2145,2145,2145,14
20240612,142900,23977045,2145,2145,2145,2145,0
20240612,142800,23977045,2145,2145,2145,2145,0
20240612,142700,23977045,2145,2145,2145,2145,14
20240612,142600,23947015,2145,2145,2145,2145,0
20240612,142500,23947015,2145,2145,2145,2145,0
20240612,142400,23947015,2145,2145,2145,2145,14
20240612,142300,23916985,2145,2145,2145,2145,0
20240612,142200,23916985,2145,2145,2145,2145,0
20240612,142100,23916985,2145,2145,2145,2145,14
20240612,142000,23886955,2145,2145,2145,2145,0
20240612,141900,23886955,2145,2145,2145,2145,0
20240612,141800,23886955,2145,2145,2145,2145,0
20240612,141700,23886955,2145,2145,2145,2145,14
20240612,141600,23856925,2145,2145,2145,2145,0
20240612,141500,23856925,2145,2145,2145,2145,0
20240612,141400,23856925,2145,2145,2145,2145,14
20240612,141300,23826895,2145,2145,2145,2145,0
20240612,141200,23826895,2145,2145,2145,2145,0
20240612,141100,23826895,2145,2145,2145,2145,14
20240612,141000,23796865,2145,2145,2145,2145,0
20240612,140900,23796865,2145,2145,2145,2145,0
20240612,140800,23796865,2145,2145,2145,2145,0
20240612,140700,23796865,2145,2145,2145,2145,14
20240612,140600,23766835,2145,2145,2145,2145,0
20240612,140500,23766835,2145,2145,2145,2145,0
20240612,140400,23766835,2145,2145,2145,2145,14
20240612,140300,23736805,2145,2145,2145,2145,0
20240612,140200,23736805,2145,2145,2145,2145,0
20240612,140100,23736805,2145,2145,2145,2145,14
20240612,140000,23706775,2145,2145,2145,2145,0
20240612,135900,23706775,2145,2145,2145,2145,0
20240612,135800,23706775,2145,2145,2145,2145,14
20240612,135700,23676745,2145,2145,2145,2145,0
20240612,135600,23676745,2145,2145,2145,2145,0
20240612,135500,23676745,2145,2145,2145,2145,0
20240612,135400,23676745,2145,2145,2145,2145,14
20240612,135300,23646715,2145,2145,2145,2145,0
20240612,135200,23646715,2145,2145,2145,2145,0
20240612,135100,23646715,2145,2145,2145,2145,14
20240612,135000,23616685,2150,2150,2150,2150,1
20240612,134900,23614535,2145,2145,2145,2145,0
20240612,134800,23614535,2145,2145,2145,2145,14
20240612,134700,23584505,2145,2145,2145,2145,0
20240612,134600,23584505,2145,2145,2145,2145,0
20240612,134500,23584505,2145,2145,2145,2145,0
20240612,134400,23584505,2145,2145,2145,2145,14
20240612,134300,23554475,2145,2145,2145,2145,0
20240612,134200,23554475,2145,2145,2145,2145,0
20240612,134100,23554475,2145,2145,2145,2145,14
20240612,134000,23524445,2150,2150,2150,2150,0
20240612,133900,23524445,2150,2150,2150,2150,0
20240612,133800,23524445,2150,2145,2150,2145,15
20240612,133700,23492265,2145,2145,2145,2145,0
20240612,133600,23492265,2145,2145,2145,2145,0
20240612,133500,23492265,2145,2145,2145,2145,14
20240612,133400,23462235,2145,2145,2145,2145,0
20240612,133300,23462235,2145,2145,2145,2145,0
20240612,133200,23462235,2145,2145,2145,2145,0
20240612,133100,23462235,2145,2145,2145,2145,14
20240612,133000,23432205,2145,2145,2145,2145,0
20240612,132900,23432205,2145,2145,2145,2145,0
20240612,132800,23432205,2145,2145,2145,2145,14
20240612,132700,23402175,2145,2145,2145,2145,0
20240612,132600,23402175,2145,2145,2145,2145,0
20240612,132500,23402175,2145,2145,2145,2145,14
20240612,132400,23372145,2145,2145,2145,2145,0
20240612,132300,23372145,2145,2145,2145,2145,0
20240612,132200,23372145,2145,2145,2145,2145,0
20240612,132100,23372145,2145,2145,2145,2145,13
20240612,132000,23344260,2145,2145,2145,2145,0
20240612,131900,23344260,2145,2145,2145,2145,0
20240612,131800,23344260,2145,2145,2145,2145,14
20240612,131700,23314230,2150,2150,2150,2150,2270
20240612,131600,18433730,2145,2145,2145,2145,0
20240612,131500,18433730,2145,2150,2150,2145,245
20240612,131400,17907050,2150,2150,2150,2150,0
20240612,131300,17907050,2150,2150,2150,2150,0
20240612,131200,17907050,2150,2150,2150,2150,0
20240612,131100,17907050,2150,2150,2150,2150,14
20240612,131000,17876950,2150,2150,2150,2150,0
20240612,130900,17876950,2150,2150,2150,2150,0
20240612,130800,17876950,2150,2150,2150,2150,14
20240612,130700,17846850,2150,2150,2150,2150,0
20240612,130600,17846850,2150,2150,2150,2150,0
20240612,130500,17846850,2150,2150,2150,2150,14
20240612,130400,17816750,2150,2150,2150,2150,0
20240612,130300,17816750,2150,2150,2150,2150,0
20240612,130200,17816750,2150,2150,2150,2150,14
20240612,130100,17786650,2150,2150,2150,2150,0
20240612,130000,17786650,2150,2150,2150,2150,0
20240612,125900,17786650,2150,2150,2150,2150,0
20240612,125800,17786650,2150,2150,2150,2150,14
20240612,125700,17756550,2150,2150,2150,2150,0
20240612,125600,17756550,2150,2150,2150,2150,0
20240612,125500,17756550,2150,2150,2150,2150,14
20240612,125400,17726450,2150,2150,2150,2150,0
20240612,125300,17726450,2150,2150,2150,2150,0
20240612,125200,17726450,2150,2150,2150,2150,14
20240612,125100,17696350,2150,2150,2150,2150,0
20240612,125000,17696350,2150,2150,2150,2150,0
20240612,124900,17696350,2150,2150,2150,2150,0
20240612,124800,17696350,2150,2150,2150,2150,14
20240612,124700,17666250,2150,2150,2150,2150,0
20240612,124600,17666250,2150,2150,2150,2150,0
20240612,124500,17666250,2150,2150,2150,2150,14
20240612,124400,17636150,2150,2150,2150,2150,0
20240612,124300,17636150,2150,2150,2150,2150,0
20240612,124200,17636150,2150,2150,2150,2150,14
20240612,124100,17606050,2150,2150,2150,2150,0
20240612,124000,17606050,2150,2150,2150,2150,1000
20240612,123900,15456050,2150,2150,2150,2150,14
20240612,123800,15425950,2150,2150,2150,2150,0
20240612,123700,15425950,2150,2150,2150,2150,0
20240612,123600,15425950,2150,2150,2150,2150,0
20240612,123500,15425950,2150,2150,2150,2150,14
20240612,123400,15395850,2150,2150,2150,2150,0
20240612,123300,15395850,2150,2150,2150,2150,0
20240612,123200,15395850,2150,2150,2150,2150,14
20240612,123100,15365750,2150,2150,2150,2150,0
20240612,123000,15365750,2150,2150,2150,2150,0
20240612,122900,15365750,2150,2150,2150,2150,14
20240612,122800,15335650,2150,2150,2150,2150,0
20240612,122700,15335650,2150,2150,2150,2150,0
20240612,122600,15335650,2150,2150,2150,2150,0
20240612,122500,15335650,2150,2150,2150,2150,14
20240612,122400,15305550,2150,2150,2150,2150,0
20240612,122300,15305550,2150,2150,2150,2150,0
20240612,122200,15305550,2150,2150,2150,2150,14
20240612,122100,15275450,2150,2150,2150,2150,0
20240612,122000,15275450,2150,2150,2150,2150,0
20240612,121900,15275450,2150,2150,2150,2150,14
20240612,121800,15245350,2150,2150,2150,2150,0
20240612,121700,15245350,2150,2150,2150,2150,0
20240612,121600,15245350,2150,2150,2150,2150,14
20240612,121500,15215250,2150,2150,2150,2150,0
20240612,121400,15215250,2150,2150,2150,2150,0
20240612,121300,15215250,2150,2150,2150,2150,0
20240612,121200,15215250,2150,2150,2150,2150,14
20240612,121100,15185150,2150,2150,2150,2150,0
20240612,121000,15185150,2150,2150,2150,2150,0
20240612,120900,15185150,2150,2150,2150,2150,14
20240612,120800,15155050,2150,2150,2150,2150,0
20240612,120700,15155050,2150,2150,2150,2150,0
20240612,120600,15155050,2150,2150,2150,2150,13
20240612,120500,15127100,2150,2150,2150,2150,0
20240612,120400,15127100,2150,2150,2150,2150,0
20240612,120300,15127100,2150,2150,2150,2150,0
20240612,120200,15127100,2150,2150,2150,2150,14
20240612,120100,15097000,2150,2150,2150,2150,0
20240612,120000,15097000,2150,2150,2150,2150,0
20240612,115900,15097000,2150,2155,2155,2150,14
20240612,115800,15066855,2155,2155,2155,2155,0
20240612,115700,15066855,2155,2155,2155,2155,0
20240612,115600,15066855,2155,2155,2155,2155,14
20240612,115500,15036685,2150,2150,2150,2150,0
20240612,115400,15036685,2150,2150,2150,2150,0
20240612,115300,15036685,2150,2155,2155,2150,864
20240612,115200,13177185,2155,2155,2155,2155,0
20240612,115100,13177185,2155,2155,2155,2155,0
20240612,115000,13177185,2155,2155,2155,2155,0
20240612,114900,13177185,2155,2155,2155,2155,14
20240612,114800,13147015,2150,2150,2150,2150,0
20240612,114700,13147015,2150,2155,2155,2150,2050
20240612,114600,8737370,2155,2155,2155,2155,14
20240612,114500,8707200,2155,2155,2155,2155,0
20240612,114400,8707200,2155,2155,2155,2155,0
20240612,114300,8707200,2155,2155,2155,2155,14
20240612,114200,8677030,2155,2155,2155,2155,0
20240612,114100,8677030,2155,2155,2155,2155,0
20240612,114000,8677030,2155,2155,2155,2155,0
20240612,113900,8677030,2155,2155,2155,2155,14
20240612,113800,8646860,2155,2155,2155,2155,0
20240612,113700,8646860,2155,2155,2155,2155,0
20240612,113600,8646860,2155,2155,2155,2155,14
20240612,113500,8616690,2155,2155,2155,2155,0
20240612,113400,8616690,2155,2155,2155,2155,0
20240612,113300,8616690,2155,2155,2155,2155,14
20240612,113200,8586520,2155,2155,2155,2155,0
20240612,113100,8586520,2155,2155,2155,2155,0
20240612,113000,8586520,2155,2155,2155,2155,14
20240612,112900,8556350,2155,2155,2155,2155,0
20240612,112800,8556350,2155,2155,2155,2155,0
20240612,112700,8556350,2155,2155,2155,2155,0
20240612,112600,8556350,2155,2155,2155,2155,0
20240612,112500,8556350,2155,2155,2155,2155,0
20240612,112400,8556350,2155,2155,2155,2155,0
20240612,112300,8556350,2155,2155,2155,2155,0
20240612,112200,8556350,2155,2155,2155,2155,0
20240612,112100,8556350,2155,2155,2155,2155,0
20240612,112000,8556350,2155,2155,2155,2155,0
20240612,111900,8556350,2155,2155,2155,2155,0
20240612,111800,8556350,2155,2155,2155,2155,0
20240612,111700,8556350,2155,2155,2155,2155,0
20240612,111600,8556350,2155,2155,2155,2155,0
20240612,111500,8556350,2155,2155,2155,2155,0
20240612,111400,8556350,2155,2155,2155,2155,0
20240612,111300,8556350,2155,2155,2155,2155,0
20240612,111200,8556350,2155,2155,2155,2155,0
20240612,111100,8556350,2155,2155,2155,2155,0
20240612,111000,8556350,2155,2155,2155,2155,0
20240612,110900,8556350,2155,2155,2155,2155,0
20240612,110800,8556350,2155,2155,2155,2155,0
20240612,110700,8556350,2155,2155,2155,2155,0
20240612,110600,8556350,2155,2155,2155,2155,0
20240612,110500,8556350,2155,2155,2155,2155,0
20240612,110400,8556350,2155,2155,2155,2155,0
20240612,110300,8556350,2155,2155,2155,2155,0
20240612,110200,8556350,2155,2155,2155,2155,0
20240612,110100,8556350,2155,2155,2155,2155,0
20240612,110000,8556350,2155,2155,2155,2155,0
20240612,105900,8556350,2155,2155,2155,2155,0
20240612,105800,8556350,2155,2155,2155,2155,0
20240612,105700,8556350,2155,2155,2155,2155,0
20240612,105600,8556350,2155,2155,2155,2155,0
20240612,105500,8556350,2155,2155,2155,2155,0
20240612,105400,8556350,2155,2155,2155,2155,0
20240612,105300,8556350,2155,2155,2155,2155,0
20240612,105200,8556350,2155,2155,2155,2155,0
20240612,105100,8556350,2155,2155,2155,2155,0
20240612,105000,8556350,2155,2155,2155,2155,0
20240612,104900,8556350,2155,2155,2155,2155,0
20240612,104800,8556350,2155,2155,2155,2155,0
20240612,104700,8556350,2155,2155,2155,2155,10
20240612,104600,8534800,2150,2150,2150,2150,0
20240612,104500,8534800,2150,2165,2165,2150,930
20240612,104400,6534955,2170,2170,2170,2170,0
20240612,104300,6534955,2170,2170,2170,2170,0
20240612,104200,6534955,2170,2170,2170,2170,0
20240612,104100,6534955,2170,2170,2170,2170,0
20240612,104000,6534955,2170,2170,2170,2170,0
20240612,103900,6534955,2170,2170,2170,2170,0
20240612,103800,6534955,2170,2170,2170,2170,0
20240612,103700,6534955,2170,2170,2170,2170,0
20240612,103600,6534955,2170,2170,2170,2170,0
20240612,103500,6534955,2170,2170,2170,2170,0
20240612,103400,6534955,2170,2170,2170,2170,0
20240612,103300,6534955,2170,2170,2170,2170,0
20240612,103200,6534955,2170,2170,2170,2170,0
20240612,103100,6534955,2170,2170,2170,2170,0
20240612,103000,6534955,2170,2170,2170,2170,0
20240612,102900,6534955,2170,2170,2170,2170,0
20240612,102800,6534955,2170,2170,2170,2170,0
20240612,102700,6534955,2170,2170,2170,2170,0
20240612,102600,6534955,2170,2170,2170,2170,0
20240612,102500,6534955,2170,2170,2170,2170,0
20240612,102400,6534955,2170,2170,2170,2170,0
20240612,102300,6534955,2170,2170,2170,2170,0
20240612,102200,6534955,2170,2170,2170,2170,0
20240612,102100,6534955,2170,2170,2170,2170,0
20240612,102000,6534955,2170,2170,2170,2170,0
20240612,101900,6534955,2170,2170,2170,2170,0
20240612,101800,6534955,2170,2170,2170,2170,0
20240612,101700,6534955,2170,2170,2170,2170,0
20240612,101600,6534955,2170,2170,2170,2170,0
20240612,101500,6534955,2170,2170,2170,2170,0
20240612,101400,6534955,2170,2170,2170,2170,0
20240612,101300,6534955,2170,2170,2170,2170,0
20240612,101200,6534955,2170,2170,2170,2170,0
20240612,101100,6534955,2170,2170,2170,2170,0
20240612,101000,6534955,2170,2170,2170,2170,0
20240612,100900,6534955,2170,2170,2170,2170,0
20240612,100800,6534955,2170,2170,2170,2170,425
20240612,100700,5612705,2170,2170,2170,2170,0
20240612,100600,5612705,2170,2170,2170,2170,0
20240612,100500,5612705,2170,2170,2170,2170,0
20240612,100400,5612705,2170,2170,2170,2170,0
20240612,100300,5612705,2170,2170,2170,2170,0
20240612,100200,5612705,2170,2170,2170,2170,1000
20240612,100100,3442705,2180,2180,2180,2180,0
20240612,100000,3442705,2180,2180,2180,2180,0
20240612,095900,3442705,2180,2180,2180,2180,0
20240612,095800,3442705,2180,2180,2180,2180,0
20240612,095700,3442705,2180,2180,2180,2180,5
20240612,095600,3431805,2180,2180,2180,2180,0
20240612,095500,3431805,2180,2165,2180,2165,1003
20240612,095400,1260265,2170,2170,2170,2170,0
20240612,095300,1260265,2170,2170,2170,2170,0
20240612,095200,1260265,2170,2170,2170,2170,0
20240612,095100,1260265,2170,2170,2170,2170,0
20240612,095000,1260265,2170,2170,2170,2170,0
20240612,094900,1260265,2170,2170,2170,2170,0
20240612,094800,1260265,2170,2170,2170,2170,0
20240612,094700,1260265,2170,2170,2170,2170,480
20240612,094600,218665,2165,2165,2165,2165,0
20240612,094500,218665,2165,2165,2165,2165,0
20240612,094400,218665,2165,2165,2165,2165,0
20240612,094300,218665,2165,2165,2165,2165,0
20240612,094200,218665,2165,2165,2165,2165,0
20240612,094100,218665,2165,2165,2165,2165,0
20240612,094000,218665,2165,2165,2165,2165,0
20240612,093900,218665,2165,2165,2165,2165,0
20240612,093800,218665,2165,2165,2165,2165,0
20240612,093700,218665,2165,2165,2165,2165,0
20240612,093600,218665,2165,2165,2165,2165,0
20240612,093500,218665,2165,2165,2165,2165,0
20240612,093400,218665,2165,2165,2165,2165,0
20240612,093300,218665,2165,2165,2165,2165,0
20240612,093200,218665,2165,2165,2165,2165,1
20240612,093100,216500,2165,2165,2165,2165,0
20240612,093000,216500,2165,2165,2165,2165,0
20240612,092900,216500,2165,2165,2165,2165,0
20240612,092800,216500,2165,2165,2165,2165,0
20240612,092700,216500,2165,2165,2165,2165,0
20240612,092600,216500,2165,2165,2165,2165,18
20240612,092500,177530,2165,2165,2165,2165,0
20240612,092400,177530,2165,2165,2165,2165,0
20240612,092300,177530,2165,2165,2165,2165,0
20240612,092200,177530,2165,2165,2165,2165,0
20240612,092100,177530,2165,2165,2165,2165,0
20240612,092000,177530,2165,2165,2165,2165,0
20240612,091900,177530,2165,2165,2165,2165,0
20240612,091800,177530,2165,2165,2165,2165,0
20240612,091700,177530,2165,2165,2165,2165,0
20240612,091600,177530,2165,2165,2165,2165,0
20240612,091500,177530,2165,2165,2165,2165,82
20240612,091400,0,2165,2165,2165,2165,0
20240612,091300,0,2165,2165,2165,2165,0
20240612,091200,0,2165,2165,2165,2165,0
20240612,091100,0,2165,2165,2165,2165,0
20240612,091000,0,2165,2165,2165,2165,0
20240612,090900,0,2165,2165,2165,2165,0
20240612,090800,0,2165,2165,2165,2165,0
20240612,090700,0,2165,2165,2165,2165,0
20240612,090600,0,2165,2165,2165,2165,0
20240612,090500,0,2165,2165,2165,2165,0
20240612,090400,0,2165,2165,2165,2165,0
20240612,090300,0,2165,2165,2165,2165,0
20240612,090200,0,2165,2165,2165,2165,0
20240612,090100,0,2165,2165,2165,2165,0
20240612,090000,0,2165,2165,2165,2165,0