stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,213700,8246480,2160,2160,2160,2160,5
20240613,213600,8246480,2160,2160,2160,2160,0
20240613,213500,8246480,2160,2160,2160,2160,0
20240613,213400,8246480,2160,2160,2160,2160,0
20240613,213300,8246480,2160,2160,2160,2160,0
20240613,213200,8246480,2160,2160,2160,2160,0
20240613,213100,8246480,2160,2160,2160,2160,0
20240613,213000,8246480,2160,2160,2160,2160,0
20240613,212900,8246480,2160,2160,2160,2160,0
20240613,212800,8246480,2160,2160,2160,2160,0
20240613,212700,8246480,2160,2160,2160,2160,0
20240613,212600,8246480,2160,2160,2160,2160,0
20240613,212500,8246480,2160,2160,2160,2160,0
20240613,212400,8246480,2160,2160,2160,2160,0
20240613,212300,8246480,2160,2160,2160,2160,0
20240613,212200,8246480,2160,2160,2160,2160,0
20240613,212100,8246480,2160,2160,2160,2160,0
20240613,212000,8246480,2160,2160,2160,2160,0
20240613,211900,8246480,2160,2160,2160,2160,0
20240613,211800,8246480,2160,2160,2160,2160,0
20240613,211700,8246480,2160,2160,2160,2160,0
20240613,211600,8246480,2160,2160,2160,2160,0
20240613,211500,8246480,2160,2160,2160,2160,0
20240613,211400,8246480,2160,2160,2160,2160,0
20240613,211300,8246480,2160,2160,2160,2160,0
20240613,211200,8246480,2160,2160,2160,2160,0
20240613,211100,8246480,2160,2160,2160,2160,0
20240613,211000,8246480,2160,2160,2160,2160,0
20240613,210900,8246480,2160,2160,2160,2160,0
20240613,210800,8246480,2160,2160,2160,2160,0
20240613,210700,8246480,2160,2160,2160,2160,5
20240613,210600,8246480,2160,2160,2160,2160,0
20240613,210500,8246480,2160,2160,2160,2160,0
20240613,210400,8246480,2160,2160,2160,2160,0
20240613,210300,8246480,2160,2160,2160,2160,0
20240613,210200,8246480,2160,2160,2160,2160,0
20240613,210100,8246480,2160,2160,2160,2160,0
20240613,210000,8246480,2160,2160,2160,2160,0
20240613,205900,8246480,2160,2160,2160,2160,0
20240613,205800,8246480,2160,2160,2160,2160,0
20240613,205700,8246480,2160,2160,2160,2160,0
20240613,205600,8246480,2160,2160,2160,2160,0
20240613,205500,8246480,2160,2160,2160,2160,0
20240613,205400,8246480,2160,2160,2160,2160,0
20240613,205300,8246480,2160,2160,2160,2160,0
20240613,205200,8246480,2160,2160,2160,2160,0
20240613,205100,8246480,2160,2160,2160,2160,0
20240613,205000,8246480,2160,2160,2160,2160,0
20240613,204900,8246480,2160,2160,2160,2160,0
20240613,204800,8246480,2160,2160,2160,2160,0
20240613,204700,8246480,2160,2160,2160,2160,0
20240613,204600,8246480,2160,2160,2160,2160,0
20240613,204500,8246480,2160,2160,2160,2160,0
20240613,204400,8246480,2160,2160,2160,2160,0
20240613,204300,8246480,2160,2160,2160,2160,0
20240613,204200,8246480,2160,2160,2160,2160,0
20240613,204100,8246480,2160,2160,2160,2160,0
20240613,204000,8246480,2160,2160,2160,2160,0
20240613,203900,8246480,2160,2160,2160,2160,0
20240613,203800,8246480,2160,2160,2160,2160,0
20240613,203700,8246480,2160,2160,2160,2160,5
20240613,203600,8246480,2160,2160,2160,2160,0
20240613,203500,8246480,2160,2160,2160,2160,0
20240613,203400,8246480,2160,2160,2160,2160,0
20240613,203300,8246480,2160,2160,2160,2160,0
20240613,203200,8246480,2160,2160,2160,2160,0
20240613,203100,8246480,2160,2160,2160,2160,0
20240613,203000,8246480,2160,2160,2160,2160,0
20240613,202900,8246480,2160,2160,2160,2160,0
20240613,202800,8246480,2160,2160,2160,2160,0
20240613,202700,8246480,2160,2160,2160,2160,0
20240613,202600,8246480,2160,2160,2160,2160,0
20240613,202500,8246480,2160,2160,2160,2160,0
20240613,202400,8246480,2160,2160,2160,2160,0
20240613,202300,8246480,2160,2160,2160,2160,0
20240613,202200,8246480,2160,2160,2160,2160,0
20240613,202100,8246480,2160,2160,2160,2160,0
20240613,202000,8246480,2160,2160,2160,2160,0
20240613,201900,8246480,2160,2160,2160,2160,0
20240613,201800,8246480,2160,2160,2160,2160,0
20240613,201700,8246480,2160,2160,2160,2160,0
20240613,201600,8246480,2160,2160,2160,2160,0
20240613,201500,8246480,2160,2160,2160,2160,0
20240613,201400,8246480,2160,2160,2160,2160,0
20240613,201300,8246480,2160,2160,2160,2160,0
20240613,201200,8246480,2160,2160,2160,2160,0
20240613,201100,8246480,2160,2160,2160,2160,0
20240613,201000,8246480,2160,2160,2160,2160,0
20240613,200900,8246480,2160,2160,2160,2160,0
20240613,200800,8246480,2160,2160,2160,2160,0
20240613,200700,8246480,2160,2160,2160,2160,5
20240613,200600,8246480,2160,2160,2160,2160,0
20240613,200500,8246480,2160,2160,2160,2160,0
20240613,200400,8246480,2160,2160,2160,2160,0
20240613,200300,8246480,2160,2160,2160,2160,0
20240613,200200,8246480,2160,2160,2160,2160,0
20240613,200100,8246480,2160,2160,2160,2160,0
20240613,200000,8246480,2160,2160,2160,2160,0
20240613,195900,8246480,2160,2160,2160,2160,0
20240613,195800,8246480,2160,2160,2160,2160,0
20240613,195700,8246480,2160,2160,2160,2160,0
20240613,195600,8246480,2160,2160,2160,2160,0
20240613,195500,8246480,2160,2160,2160,2160,0
20240613,195400,8246480,2160,2160,2160,2160,0
20240613,195300,8246480,2160,2160,2160,2160,0
20240613,195200,8246480,2160,2160,2160,2160,0
20240613,195100,8246480,2160,2160,2160,2160,0
20240613,195000,8246480,2160,2160,2160,2160,0
20240613,194900,8246480,2160,2160,2160,2160,0
20240613,194800,8246480,2160,2160,2160,2160,0
20240613,194700,8246480,2160,2160,2160,2160,0
20240613,194600,8246480,2160,2160,2160,2160,0
20240613,194500,8246480,2160,2160,2160,2160,0
20240613,194400,8246480,2160,2160,2160,2160,0
20240613,194300,8246480,2160,2160,2160,2160,0
20240613,194200,8246480,2160,2160,2160,2160,0
20240613,194100,8246480,2160,2160,2160,2160,0
20240613,194000,8246480,2160,2160,2160,2160,0
20240613,193900,8246480,2160,2160,2160,2160,0
20240613,193800,8246480,2160,2160,2160,2160,0
20240613,193700,8246480,2160,2160,2160,2160,5
20240613,193600,8246480,2160,2160,2160,2160,0
20240613,193500,8246480,2160,2160,2160,2160,0
20240613,193400,8246480,2160,2160,2160,2160,0
20240613,193300,8246480,2160,2160,2160,2160,0
20240613,193200,8246480,2160,2160,2160,2160,0
20240613,193100,8246480,2160,2160,2160,2160,0
20240613,193000,8246480,2160,2160,2160,2160,0
20240613,192900,8246480,2160,2160,2160,2160,0
20240613,192800,8246480,2160,2160,2160,2160,0
20240613,192700,8246480,2160,2160,2160,2160,0
20240613,192600,8246480,2160,2160,2160,2160,0
20240613,192500,8246480,2160,2160,2160,2160,0
20240613,192400,8246480,2160,2160,2160,2160,0
20240613,192300,8246480,2160,2160,2160,2160,0
20240613,192200,8246480,2160,2160,2160,2160,0
20240613,192100,8246480,2160,2160,2160,2160,0
20240613,192000,8246480,2160,2160,2160,2160,0
20240613,191900,8246480,2160,2160,2160,2160,0
20240613,191800,8246480,2160,2160,2160,2160,0
20240613,191700,8246480,2160,2160,2160,2160,0
20240613,191600,8246480,2160,2160,2160,2160,0
20240613,191500,8246480,2160,2160,2160,2160,0
20240613,191400,8246480,2160,2160,2160,2160,0
20240613,191300,8246480,2160,2160,2160,2160,0
20240613,191200,8246480,2160,2160,2160,2160,0
20240613,191100,8246480,2160,2160,2160,2160,0
20240613,191000,8246480,2160,2160,2160,2160,0
20240613,190900,8246480,2160,2160,2160,2160,0
20240613,190800,8246480,2160,2160,2160,2160,0
20240613,190700,8246480,2160,2160,2160,2160,5
20240613,190600,8246480,2160,2160,2160,2160,0
20240613,190500,8246480,2160,2160,2160,2160,0
20240613,190400,8246480,2160,2160,2160,2160,0
20240613,190300,8246480,2160,2160,2160,2160,0
20240613,190200,8246480,2160,2160,2160,2160,0
20240613,190100,8246480,2160,2160,2160,2160,0
20240613,190000,8246480,2160,2160,2160,2160,0
20240613,185900,8246480,2160,2160,2160,2160,0
20240613,185800,8246480,2160,2160,2160,2160,0
20240613,185700,8246480,2160,2160,2160,2160,0
20240613,185600,8246480,2160,2160,2160,2160,0
20240613,185500,8246480,2160,2160,2160,2160,0
20240613,185400,8246480,2160,2160,2160,2160,0
20240613,185300,8246480,2160,2160,2160,2160,0
20240613,185200,8246480,2160,2160,2160,2160,0
20240613,185100,8246480,2160,2160,2160,2160,0
20240613,185000,8246480,2160,2160,2160,2160,0
20240613,184900,8246480,2160,2160,2160,2160,0
20240613,184800,8246480,2160,2160,2160,2160,0
20240613,184700,8246480,2160,2160,2160,2160,0
20240613,184600,8246480,2160,2160,2160,2160,0
20240613,184500,8246480,2160,2160,2160,2160,0
20240613,184400,8246480,2160,2160,2160,2160,0
20240613,184300,8246480,2160,2160,2160,2160,0
20240613,184200,8246480,2160,2160,2160,2160,0
20240613,184100,8246480,2160,2160,2160,2160,0
20240613,184000,8246480,2160,2160,2160,2160,0
20240613,183900,8246480,2160,2160,2160,2160,0
20240613,183800,8246480,2160,2160,2160,2160,0
20240613,183700,8246480,2160,2160,2160,2160,5
20240613,183600,8246480,2160,2160,2160,2160,0
20240613,183500,8246480,2160,2160,2160,2160,0
20240613,183400,8246480,2160,2160,2160,2160,0
20240613,183300,8246480,2160,2160,2160,2160,0
20240613,183200,8246480,2160,2160,2160,2160,0
20240613,183100,8246480,2160,2160,2160,2160,0
20240613,183000,8246480,2160,2160,2160,2160,0
20240613,182900,8246480,2160,2160,2160,2160,0
20240613,182800,8246480,2160,2160,2160,2160,0
20240613,182700,8246480,2160,2160,2160,2160,0
20240613,182600,8246480,2160,2160,2160,2160,0
20240613,182500,8246480,2160,2160,2160,2160,0
20240613,182400,8246480,2160,2160,2160,2160,0
20240613,182300,8246480,2160,2160,2160,2160,0
20240613,182200,8246480,2160,2160,2160,2160,0
20240613,182100,8246480,2160,2160,2160,2160,0
20240613,182000,8246480,2160,2160,2160,2160,0
20240613,181900,8246480,2160,2160,2160,2160,0
20240613,181800,8246480,2160,2160,2160,2160,0
20240613,181700,8246480,2160,2160,2160,2160,0
20240613,181600,8246480,2160,2160,2160,2160,0
20240613,181500,8246480,2160,2160,2160,2160,0
20240613,181400,8246480,2160,2160,2160,2160,0
20240613,181300,8246480,2160,2160,2160,2160,0
20240613,181200,8246480,2160,2160,2160,2160,0
20240613,181100,8246480,2160,2160,2160,2160,0
20240613,181000,8246480,2160,2160,2160,2160,0
20240613,180900,8246480,2160,2160,2160,2160,0
20240613,180800,8246480,2160,2160,2160,2160,0
20240613,180700,8246480,2160,2160,2160,2160,5
20240613,180600,8246480,2160,2160,2160,2160,0
20240613,180500,8246480,2160,2160,2160,2160,0
20240613,180400,8246480,2160,2160,2160,2160,0
20240613,180300,8246480,2160,2160,2160,2160,0
20240613,180200,8246480,2160,2160,2160,2160,0
20240613,180100,8246480,2160,2160,2160,2160,0
20240613,180000,8246480,2160,2160,2160,2160,0
20240613,175900,8246480,2160,2160,2160,2160,0
20240613,175800,8246480,2160,2160,2160,2160,0
20240613,175700,8246480,2160,2160,2160,2160,0
20240613,175600,8246480,2160,2160,2160,2160,0
20240613,175500,8246480,2160,2160,2160,2160,0
20240613,175400,8246480,2160,2160,2160,2160,0
20240613,175300,8246480,2160,2160,2160,2160,0
20240613,175200,8246480,2160,2160,2160,2160,0
20240613,175100,8246480,2160,2160,2160,2160,0
20240613,175000,8246480,2160,2160,2160,2160,0
20240613,174900,8246480,2160,2160,2160,2160,0
20240613,174800,8246480,2160,2160,2160,2160,0
20240613,174700,8246480,2160,2160,2160,2160,0
20240613,174600,8246480,2160,2160,2160,2160,0
20240613,174500,8246480,2160,2160,2160,2160,0
20240613,174400,8246480,2160,2160,2160,2160,0
20240613,174300,8246480,2160,2160,2160,2160,0
20240613,174200,8246480,2160,2160,2160,2160,0
20240613,174100,8246480,2160,2160,2160,2160,0
20240613,174000,8246480,2160,2160,2160,2160,0
20240613,173900,8246480,2160,2160,2160,2160,0
20240613,173800,8246480,2160,2160,2160,2160,0
20240613,173700,8246480,2160,2160,2160,2160,5
20240613,173600,8246480,2160,2160,2160,2160,0
20240613,173500,8246480,2160,2160,2160,2160,0
20240613,173400,8246480,2160,2160,2160,2160,0
20240613,173300,8246480,2160,2160,2160,2160,0
20240613,173200,8246480,2160,2160,2160,2160,0
20240613,173100,8246480,2160,2160,2160,2160,0
20240613,173000,8246480,2160,2160,2160,2160,0
20240613,172900,8246480,2160,2160,2160,2160,0
20240613,172800,8246480,2160,2160,2160,2160,0
20240613,172700,8246480,2160,2160,2160,2160,0
20240613,172600,8246480,2160,2160,2160,2160,0
20240613,172500,8246480,2160,2160,2160,2160,0
20240613,172400,8246480,2160,2160,2160,2160,0
20240613,172300,8246480,2160,2160,2160,2160,0
20240613,172200,8246480,2160,2160,2160,2160,0
20240613,172100,8246480,2160,2160,2160,2160,0
20240613,172000,8246480,2160,2160,2160,2160,0
20240613,171900,8246480,2160,2160,2160,2160,0
20240613,171800,8246480,2160,2160,2160,2160,0
20240613,171700,8246480,2160,2160,2160,2160,0
20240613,171600,8246480,2160,2160,2160,2160,0
20240613,171500,8246480,2160,2160,2160,2160,0
20240613,171400,8246480,2160,2160,2160,2160,0
20240613,171300,8246480,2160,2160,2160,2160,0
20240613,171200,8246480,2160,2160,2160,2160,0
20240613,171100,8246480,2160,2160,2160,2160,0
20240613,171000,8246480,2160,2160,2160,2160,0
20240613,170900,8246480,2160,2160,2160,2160,0
20240613,170800,8246480,2160,2160,2160,2160,0
20240613,170700,8246480,2160,2160,2160,2160,5
20240613,170600,8246480,2160,2160,2160,2160,0
20240613,170500,8246480,2160,2160,2160,2160,0
20240613,170400,8246480,2160,2160,2160,2160,0
20240613,170300,8246480,2160,2160,2160,2160,0
20240613,170200,8246480,2160,2160,2160,2160,0
20240613,170100,8246480,2160,2160,2160,2160,0
20240613,170000,8246480,2160,2160,2160,2160,0
20240613,165900,8246480,2160,2160,2160,2160,0
20240613,165800,8246480,2160,2160,2160,2160,0
20240613,165700,8246480,2160,2160,2160,2160,0
20240613,165600,8246480,2160,2160,2160,2160,0
20240613,165500,8246480,2160,2160,2160,2160,0
20240613,165400,8246480,2160,2160,2160,2160,0
20240613,165300,8246480,2160,2160,2160,2160,0
20240613,165200,8246480,2160,2160,2160,2160,0
20240613,165100,8246480,2160,2160,2160,2160,0
20240613,165000,8246480,2160,2160,2160,2160,0
20240613,164900,8246480,2160,2160,2160,2160,0
20240613,164800,8246480,2160,2160,2160,2160,0
20240613,164700,8246480,2160,2160,2160,2160,0
20240613,164600,8246480,2160,2160,2160,2160,0
20240613,164500,8246480,2160,2160,2160,2160,0
20240613,164400,8246480,2160,2160,2160,2160,0
20240613,164300,8246480,2160,2160,2160,2160,0
20240613,164200,8246480,2160,2160,2160,2160,0
20240613,164100,8246480,2160,2160,2160,2160,0
20240613,164000,8246480,2160,2160,2160,2160,0
20240613,163900,8246480,2160,2160,2160,2160,0
20240613,163800,8246480,2160,2160,2160,2160,0
20240613,163700,8246480,2160,2160,2160,2160,5
20240613,163600,8246480,2160,2160,2160,2160,0
20240613,163500,8246480,2160,2160,2160,2160,0
20240613,163400,8246480,2160,2160,2160,2160,0
20240613,163300,8246480,2160,2160,2160,2160,0
20240613,163200,8246480,2160,2160,2160,2160,0
20240613,163100,8246480,2160,2160,2160,2160,0
20240613,163000,8246480,2160,2160,2160,2160,0
20240613,162900,8246480,2160,2160,2160,2160,0
20240613,162800,8246480,2160,2160,2160,2160,0
20240613,162700,8246480,2160,2160,2160,2160,0
20240613,162600,8246480,2160,2160,2160,2160,0
20240613,162500,8246480,2160,2160,2160,2160,0
20240613,162400,8246480,2160,2160,2160,2160,0
20240613,162300,8246480,2160,2160,2160,2160,0
20240613,162200,8246480,2160,2160,2160,2160,0
20240613,162100,8246480,2160,2160,2160,2160,0
20240613,162000,8246480,2160,2160,2160,2160,0
20240613,161900,8246480,2160,2160,2160,2160,0
20240613,161800,8246480,2160,2160,2160,2160,0
20240613,161700,8246480,2160,2160,2160,2160,0
20240613,161600,8246480,2160,2160,2160,2160,0
20240613,161500,8246480,2160,2160,2160,2160,0
20240613,161400,8246480,2160,2160,2160,2160,0
20240613,161300,8246480,2160,2160,2160,2160,0
20240613,161200,8246480,2160,2160,2160,2160,0
20240613,161100,8246480,2160,2160,2160,2160,0
20240613,161000,8246480,2160,2160,2160,2160,0
20240613,160900,8246480,2160,2160,2160,2160,0
20240613,160800,8246480,2160,2160,2160,2160,0
20240613,160700,8246480,2160,2160,2160,2160,5
20240613,160600,8246480,2160,2160,2160,2160,0
20240613,160500,8246480,2160,2160,2160,2160,0
20240613,160400,8246480,2160,2160,2160,2160,0
20240613,160300,8246480,2160,2160,2160,2160,0
20240613,160200,8246480,2160,2160,2160,2160,0
20240613,160100,8246480,2160,2160,2160,2160,0
20240613,160000,8246480,2160,2160,2160,2160,0
20240613,155900,8246480,2160,2160,2160,2160,0
20240613,155800,8246480,2160,2160,2160,2160,0
20240613,155700,8246480,2160,2160,2160,2160,0
20240613,155600,8246480,2160,2160,2160,2160,0
20240613,155500,8246480,2160,2160,2160,2160,0
20240613,155400,8246480,2160,2160,2160,2160,0
20240613,155300,8246480,2160,2160,2160,2160,0
20240613,155200,8246480,2160,2160,2160,2160,0
20240613,155100,8246480,2160,2160,2160,2160,0
20240613,155000,8246480,2160,2160,2160,2160,0
20240613,154900,8246480,2160,2160,2160,2160,0
20240613,154800,8246480,2160,2160,2160,2160,0
20240613,154700,8246480,2160,2160,2160,2160,0
20240613,154600,8246480,2160,2160,2160,2160,0
20240613,154500,8246480,2160,2160,2160,2160,0
20240613,154400,8246480,2160,2160,2160,2160,0
20240613,154300,8246480,2160,2160,2160,2160,0
20240613,154200,8246480,2160,2160,2160,2160,0
20240613,154100,8246480,2160,2160,2160,2160,0
20240613,154000,8246480,2160,2160,2160,2160,0
20240613,153900,8246480,2160,2160,2160,2160,0
20240613,153800,8246480,2160,2160,2160,2160,0
20240613,153700,8246480,2160,2160,2160,2160,5
20240613,153600,8246480,2160,2160,2160,2160,0
20240613,153500,8246480,2160,2160,2160,2160,0
20240613,153400,8246480,2160,2160,2160,2160,0
20240613,153300,8246480,2160,2160,2160,2160,0
20240613,153200,8246480,2160,2160,2160,2160,0
20240613,153100,8246480,2160,2160,2160,2160,0
20240613,153000,8246480,2160,2160,2160,2160,5
20240613,152900,8235680,2150,2150,2150,2150,0
20240613,152800,8235680,2150,2150,2150,2150,0
20240613,152700,8235680,2150,2150,2150,2150,0
20240613,152600,8235680,2150,2150,2150,2150,0
20240613,152500,8235680,2150,2150,2150,2150,0
20240613,152400,8235680,2150,2150,2150,2150,0
20240613,152300,8235680,2150,2150,2150,2150,0
20240613,152200,8235680,2150,2150,2150,2150,0
20240613,152100,8235680,2150,2150,2150,2150,0
20240613,152000,8235680,2150,2150,2150,2150,0
20240613,151900,8235680,2150,2150,2150,2150,0
20240613,151800,8235680,2150,2150,2150,2150,0
20240613,151700,8235680,2150,2150,2150,2150,0
20240613,151600,8235680,2150,2150,2150,2150,0
20240613,151500,8235680,2150,2150,2150,2150,0
20240613,151400,8235680,2150,2150,2150,2150,0
20240613,151300,8235680,2150,2150,2150,2150,0
20240613,151200,8235680,2150,2150,2150,2150,0
20240613,151100,8235680,2150,2150,2150,2150,0
20240613,151000,8235680,2150,2150,2150,2150,0
20240613,150900,8235680,2150,2150,2150,2150,0
20240613,150800,8235680,2150,2150,2150,2150,0
20240613,150700,8235680,2150,2150,2150,2150,0
20240613,150600,8235680,2150,2150,2150,2150,0
20240613,150500,8235680,2150,2150,2150,2150,0
20240613,150400,8235680,2150,2150,2150,2150,0
20240613,150300,8235680,2150,2150,2150,2150,0
20240613,150200,8235680,2150,2150,2150,2150,0
20240613,150100,8235680,2150,2150,2150,2150,0
20240613,150000,8235680,2150,2150,2150,2150,14
20240613,145900,8205580,2150,2150,2150,2150,250
20240613,145800,7668080,2150,2150,2150,2150,0
20240613,145700,7668080,2150,2150,2150,2150,13
20240613,145600,7640130,2150,2150,2150,2150,0
20240613,145500,7640130,2150,2150,2150,2150,13
20240613,145400,7612180,2150,2150,2150,2150,0
20240613,145300,7612180,2150,2150,2150,2150,0
20240613,145200,7612180,2150,2150,2150,2150,13
20240613,145100,7584230,2150,2150,2150,2150,0
20240613,145000,7584230,2150,2150,2150,2150,13
20240613,144900,7556280,2150,2150,2150,2150,0
20240613,144800,7556280,2150,2150,2150,2150,0
20240613,144700,7556280,2150,2150,2150,2150,13
20240613,144600,7528330,2150,2150,2150,2150,0
20240613,144500,7528330,2150,2150,2150,2150,13
20240613,144400,7500380,2150,2150,2150,2150,0
20240613,144300,7500380,2150,2150,2150,2150,0
20240613,144200,7500380,2150,2150,2150,2150,14
20240613,144100,7470280,2150,2150,2150,2150,0
20240613,144000,7470280,2150,2150,2150,2150,13
20240613,143900,7442330,2150,2150,2150,2150,0
20240613,143800,7442330,2150,2150,2150,2150,17
20240613,143700,7405780,2150,2150,2150,2150,13
20240613,143600,7377830,2150,2150,2150,2150,0
20240613,143500,7377830,2150,2150,2150,2150,13
20240613,143400,7349880,2150,2150,2150,2150,0
20240613,143300,7349880,2150,2150,2150,2150,0
20240613,143200,7349880,2150,2150,2150,2150,13
20240613,143100,7321930,2150,2150,2150,2150,0
20240613,143000,7321930,2150,2150,2150,2150,13
20240613,142900,7293980,2150,2150,2150,2150,0
20240613,142800,7293980,2150,2150,2150,2150,0
20240613,142700,7293980,2150,2150,2150,2150,13
20240613,142600,7266030,2150,2150,2150,2150,0
20240613,142500,7266030,2150,2150,2150,2150,13
20240613,142400,7238080,2150,2150,2150,2150,0
20240613,142300,7238080,2150,2150,2150,2150,0
20240613,142200,7238080,2150,2150,2150,2150,13
20240613,142100,7210130,2150,2150,2150,2150,0
20240613,142000,7210130,2150,2150,2150,2150,14
20240613,141900,7180030,2150,2150,2150,2150,0
20240613,141800,7180030,2150,2150,2150,2150,0
20240613,141700,7180030,2150,2150,2150,2150,28
20240613,141600,7119830,2150,2150,2150,2150,0
20240613,141500,7119830,2150,2150,2150,2150,13
20240613,141400,7091880,2150,2150,2150,2150,0
20240613,141300,7091880,2150,2150,2150,2150,0
20240613,141200,7091880,2150,2150,2150,2150,13
20240613,141100,7063930,2150,2150,2150,2150,0
20240613,141000,7063930,2150,2150,2150,2150,13
20240613,140900,7035980,2150,2150,2150,2150,0
20240613,140800,7035980,2150,2150,2150,2150,0
20240613,140700,7035980,2150,2150,2150,2150,13
20240613,140600,7008030,2150,2150,2150,2150,0
20240613,140500,7008030,2150,2150,2150,2150,13
20240613,140400,6980080,2145,2145,2145,2145,0
20240613,140300,6980080,2145,2145,2145,2145,0
20240613,140200,6980080,2145,2145,2145,2145,14
20240613,140100,6950050,2145,2145,2145,2145,0
20240613,140000,6950050,2145,2145,2145,2145,13
20240613,135900,6922165,2145,2145,2145,2145,0
20240613,135800,6922165,2145,2145,2145,2145,0
20240613,135700,6922165,2145,2145,2145,2145,13
20240613,135600,6894280,2145,2145,2145,2145,0
20240613,135500,6894280,2145,2145,2145,2145,14
20240613,135400,6864250,2145,2145,2145,2145,0
20240613,135300,6864250,2145,2145,2145,2145,0
20240613,135200,6864250,2145,2145,2145,2145,13
20240613,135100,6836365,2145,2145,2145,2145,0
20240613,135000,6836365,2145,2145,2145,2145,13
20240613,134900,6808480,2145,2145,2145,2145,0
20240613,134800,6808480,2145,2145,2145,2145,0
20240613,134700,6808480,2145,2145,2145,2145,13
20240613,134600,6780595,2145,2145,2145,2145,0
20240613,134500,6780595,2145,2145,2145,2145,13
20240613,134400,6752710,2145,2145,2145,2145,0
20240613,134300,6752710,2145,2145,2145,2145,0
20240613,134200,6752710,2145,2145,2145,2145,14
20240613,134100,6722680,2145,2145,2145,2145,0
20240613,134000,6722680,2145,2145,2145,2145,14
20240613,133900,6692650,2145,2145,2145,2145,0
20240613,133800,6692650,2145,2145,2145,2145,0
20240613,133700,6692650,2145,2145,2145,2145,13
20240613,133600,6664765,2145,2145,2145,2145,0
20240613,133500,6664765,2145,2145,2145,2145,13
20240613,133400,6636880,2145,2145,2145,2145,0
20240613,133300,6636880,2145,2145,2145,2145,0
20240613,133200,6636880,2145,2145,2145,2145,14
20240613,133100,6606850,2145,2145,2145,2145,0
20240613,133000,6606850,2145,2145,2145,2145,13
20240613,132900,6578965,2145,2145,2145,2145,0
20240613,132800,6578965,2145,2145,2145,2145,0
20240613,132700,6578965,2145,2145,2145,2145,14
20240613,132600,6548935,2145,2145,2145,2145,0
20240613,132500,6548935,2145,2145,2145,2145,13
20240613,132400,6521050,2145,2145,2145,2145,0
20240613,132300,6521050,2145,2145,2145,2145,0
20240613,132200,6521050,2145,2145,2145,2145,13
20240613,132100,6493165,2145,2145,2145,2145,0
20240613,132000,6493165,2145,2145,2145,2145,13
20240613,131900,6465280,2145,2145,2145,2145,0
20240613,131800,6465280,2145,2145,2145,2145,0
20240613,131700,6465280,2145,2150,2150,2145,13
20240613,131600,6437335,2150,2150,2150,2150,0
20240613,131500,6437335,2150,2150,2150,2150,13
20240613,131400,6409385,2150,2150,2150,2150,0
20240613,131300,6409385,2150,2150,2150,2150,0
20240613,131200,6409385,2150,2150,2150,2150,13
20240613,131100,6381435,2150,2150,2150,2150,0
20240613,131000,6381435,2150,2150,2150,2150,13
20240613,130900,6353485,2150,2150,2150,2150,0
20240613,130800,6353485,2150,2150,2150,2150,0
20240613,130700,6353485,2150,2150,2150,2150,13
20240613,130600,6325535,2150,2150,2150,2150,0
20240613,130500,6325535,2150,2150,2150,2150,13
20240613,130400,6297585,2145,2150,2150,2145,795
20240613,130300,4591280,2150,2150,2150,2150,0
20240613,130200,4591280,2150,2150,2150,2150,13
20240613,130100,4563330,2150,2150,2150,2150,0
20240613,130000,4563330,2150,2150,2150,2150,13
20240613,125900,4535380,2150,2150,2150,2150,0
20240613,125800,4535380,2150,2150,2150,2150,0
20240613,125700,4535380,2150,2150,2150,2150,13
20240613,125600,4507430,2150,2150,2150,2150,0
20240613,125500,4507430,2150,2150,2150,2150,13
20240613,125400,4479480,2150,2150,2150,2150,0
20240613,125300,4479480,2150,2150,2150,2150,0
20240613,125200,4479480,2150,2150,2150,2150,13
20240613,125100,4451530,2150,2150,2150,2150,0
20240613,125000,4451530,2150,2150,2150,2150,13
20240613,124900,4423580,2150,2150,2150,2150,0
20240613,124800,4423580,2150,2150,2150,2150,0
20240613,124700,4423580,2150,2150,2150,2150,13
20240613,124600,4395630,2150,2150,2150,2150,0
20240613,124500,4395630,2150,2150,2150,2150,13
20240613,124400,4367680,2150,2150,2150,2150,0
20240613,124300,4367680,2150,2150,2150,2150,0
20240613,124200,4367680,2150,2150,2150,2150,13
20240613,124100,4339730,2150,2150,2150,2150,0
20240613,124000,4339730,2150,2150,2150,2150,13
20240613,123900,4311780,2150,2150,2150,2150,0
20240613,123800,4311780,2150,2150,2150,2150,0
20240613,123700,4311780,2150,2150,2150,2150,13
20240613,123600,4283830,2150,2150,2150,2150,0
20240613,123500,4283830,2150,2150,2150,2150,13
20240613,123400,4255880,2150,2150,2150,2150,0
20240613,123300,4255880,2150,2150,2150,2150,0
20240613,123200,4255880,2150,2150,2150,2150,13
20240613,123100,4227930,2150,2150,2150,2150,0
20240613,123000,4227930,2150,2150,2150,2150,13
20240613,122900,4199980,2150,2150,2150,2150,0
20240613,122800,4199980,2150,2150,2150,2150,0
20240613,122700,4199980,2150,2150,2150,2150,13
20240613,122600,4172030,2150,2150,2150,2150,0
20240613,122500,4172030,2150,2150,2150,2150,13
20240613,122400,4144080,2150,2150,2150,2150,0
20240613,122300,4144080,2150,2150,2150,2150,0
20240613,122200,4144080,2150,2150,2150,2150,13
20240613,122100,4116130,2150,2150,2150,2150,0
20240613,122000,4116130,2150,2150,2150,2150,13
20240613,121900,4088180,2150,2150,2150,2150,0
20240613,121800,4088180,2150,2150,2150,2150,0
20240613,121700,4088180,2150,2150,2150,2150,13
20240613,121600,4060230,2150,2150,2150,2150,0
20240613,121500,4060230,2150,2150,2150,2150,14
20240613,121400,4030130,2150,2150,2150,2150,0
20240613,121300,4030130,2150,2150,2150,2150,0
20240613,121200,4030130,2150,2150,2150,2150,13
20240613,121100,4002180,2150,2150,2150,2150,0
20240613,121000,4002180,2150,2150,2150,2150,13
20240613,120900,3974230,2150,2150,2150,2150,0
20240613,120800,3974230,2150,2150,2150,2150,0
20240613,120700,3974230,2150,2150,2150,2150,13
20240613,120600,3946280,2150,2150,2150,2150,0
20240613,120500,3946280,2150,2150,2150,2150,13
20240613,120400,3918330,2150,2150,2150,2150,0
20240613,120300,3918330,2150,2150,2150,2150,0
20240613,120200,3918330,2150,2150,2150,2150,13
20240613,120100,3890380,2150,2150,2150,2150,0
20240613,120000,3890380,2150,2150,2150,2150,13
20240613,115900,3862430,2150,2150,2150,2150,0
20240613,115800,3862430,2150,2150,2150,2150,0
20240613,115700,3862430,2150,2150,2150,2150,13
20240613,115600,3834480,2150,2150,2150,2150,0
20240613,115500,3834480,2150,2150,2150,2150,14
20240613,115400,3804380,2150,2150,2150,2150,0
20240613,115300,3804380,2150,2150,2150,2150,0
20240613,115200,3804380,2150,2150,2150,2150,14
20240613,115100,3774280,2150,2150,2150,2150,0
20240613,115000,3774280,2150,2150,2150,2150,13
20240613,114900,3746330,2150,2150,2150,2150,0
20240613,114800,3746330,2150,2150,2150,2150,0
20240613,114700,3746330,2150,2150,2150,2150,13
20240613,114600,3718380,2150,2150,2150,2150,0
20240613,114500,3718380,2150,2150,2150,2150,13
20240613,114400,3690430,2150,2150,2150,2150,0
20240613,114300,3690430,2150,2150,2150,2150,13
20240613,114200,3662480,2150,2150,2150,2150,0
20240613,114100,3662480,2150,2150,2150,2150,0
20240613,114000,3662480,2150,2150,2150,2150,13
20240613,113900,3634530,2150,2150,2150,2150,0
20240613,113800,3634530,2150,2150,2150,2150,13
20240613,113700,3606580,2150,2150,2150,2150,0
20240613,113600,3606580,2150,2150,2150,2150,0
20240613,113500,3606580,2150,2150,2150,2150,13
20240613,113400,3578630,2150,2150,2150,2150,0
20240613,113300,3578630,2150,2150,2150,2150,13
20240613,113200,3550680,2150,2150,2150,2150,0
20240613,113100,3550680,2150,2150,2150,2150,0
20240613,113000,3550680,2150,2150,2150,2150,13
20240613,112900,3522730,2150,2150,2150,2150,0
20240613,112800,3522730,2150,2150,2150,2150,13
20240613,112700,3494780,2150,2150,2150,2150,0
20240613,112600,3494780,2150,2150,2150,2150,0
20240613,112500,3494780,2150,2150,2150,2150,13
20240613,112400,3466830,2150,2150,2150,2150,0
20240613,112300,3466830,2150,2150,2150,2150,13
20240613,112200,3438880,2150,2150,2150,2150,0
20240613,112100,3438880,2150,2150,2150,2150,0
20240613,112000,3438880,2150,2150,2150,2150,14
20240613,111900,3408780,2150,2150,2150,2150,13
20240613,111800,3380830,2175,2175,2175,2175,0
20240613,111700,3380830,2175,2170,2175,2170,920
20240613,111600,1382055,2150,2150,2150,2150,0
20240613,111500,1382055,2150,2150,2150,2150,13
20240613,111400,1354105,2150,2150,2150,2150,0
20240613,111300,1354105,2150,2150,2150,2150,13
20240613,111200,1326155,2150,2150,2150,2150,0
20240613,111100,1326155,2150,2150,2150,2150,0
20240613,111000,1326155,2150,2150,2150,2150,13
20240613,110900,1298205,2150,2150,2150,2150,0
20240613,110800,1298205,2150,2150,2150,2150,13
20240613,110700,1270255,2150,2150,2150,2150,0
20240613,110600,1270255,2150,2150,2150,2150,0
20240613,110500,1270255,2150,2150,2150,2150,13
20240613,110400,1242305,2150,2150,2150,2150,0
20240613,110300,1242305,2150,2150,2150,2150,14
20240613,110200,1212205,2150,2150,2150,2150,0
20240613,110100,1212205,2150,2150,2150,2150,0
20240613,110000,1212205,2150,2150,2150,2150,13
20240613,105900,1184255,2150,2150,2150,2150,0
20240613,105800,1184255,2150,2150,2150,2150,13
20240613,105700,1156305,2150,2150,2150,2150,0
20240613,105600,1156305,2150,2150,2150,2150,0
20240613,105500,1156305,2150,2150,2150,2150,13
20240613,105400,1128355,2150,2150,2150,2150,0
20240613,105300,1128355,2150,2150,2150,2150,13
20240613,105200,1100405,2170,2170,2170,2170,0
20240613,105100,1100405,2170,2170,2170,2170,0
20240613,105000,1100405,2170,2170,2170,2170,0
20240613,104900,1100405,2170,2170,2170,2170,0
20240613,104800,1100405,2170,2170,2170,2170,0
20240613,104700,1100405,2170,2170,2170,2170,0
20240613,104600,1100405,2170,2170,2170,2170,0
20240613,104500,1100405,2170,2170,2170,2170,0
20240613,104400,1100405,2170,2170,2170,2170,0
20240613,104300,1100405,2170,2170,2170,2170,0
20240613,104200,1100405,2170,2170,2170,2170,0
20240613,104100,1100405,2170,2170,2170,2170,0
20240613,104000,1100405,2170,2170,2170,2170,0
20240613,103900,1100405,2170,2170,2170,2170,0
20240613,103800,1100405,2170,2170,2170,2170,0
20240613,103700,1100405,2170,2170,2170,2170,0
20240613,103600,1100405,2170,2170,2170,2170,0
20240613,103500,1100405,2170,2170,2170,2170,0
20240613,103400,1100405,2170,2170,2170,2170,0
20240613,103300,1100405,2170,2170,2170,2170,0
20240613,103200,1100405,2170,2170,2170,2170,0
20240613,103100,1100405,2170,2170,2170,2170,0
20240613,103000,1100405,2170,2170,2170,2170,0
20240613,102900,1100405,2170,2170,2170,2170,0
20240613,102800,1100405,2170,2170,2170,2170,0
20240613,102700,1100405,2170,2170,2170,2170,0
20240613,102600,1100405,2170,2170,2170,2170,0
20240613,102500,1100405,2170,2170,2170,2170,0
20240613,102400,1100405,2170,2170,2170,2170,0
20240613,102300,1100405,2170,2170,2170,2170,0
20240613,102200,1100405,2170,2170,2170,2170,0
20240613,102100,1100405,2170,2170,2170,2170,0
20240613,102000,1100405,2170,2170,2170,2170,0
20240613,101900,1100405,2170,2170,2170,2170,0
20240613,101800,1100405,2170,2170,2170,2170,0
20240613,101700,1100405,2170,2170,2170,2170,0
20240613,101600,1100405,2170,2170,2170,2170,0
20240613,101500,1100405,2170,2170,2170,2170,0
20240613,101400,1100405,2170,2170,2170,2170,0
20240613,101300,1100405,2170,2170,2170,2170,0
20240613,101200,1100405,2170,2170,2170,2170,0
20240613,101100,1100405,2170,2170,2170,2170,0
20240613,101000,1100405,2170,2170,2170,2170,0
20240613,100900,1100405,2170,2170,2170,2170,0
20240613,100800,1100405,2170,2170,2170,2170,0
20240613,100700,1100405,2170,2170,2170,2170,0
20240613,100600,1100405,2170,2170,2170,2170,0
20240613,100500,1100405,2170,2170,2170,2170,0
20240613,100400,1100405,2170,2170,2170,2170,0
20240613,100300,1100405,2170,2170,2170,2170,0
20240613,100200,1100405,2170,2170,2170,2170,0
20240613,100100,1100405,2170,2170,2170,2170,0
20240613,100000,1100405,2170,2170,2170,2170,0
20240613,095900,1100405,2170,2170,2170,2170,0
20240613,095800,1100405,2170,2170,2170,2170,0
20240613,095700,1100405,2170,2170,2170,2170,0
20240613,095600,1100405,2170,2170,2170,2170,0
20240613,095500,1100405,2170,2170,2170,2170,0
20240613,095400,1100405,2170,2170,2170,2170,4
20240613,095300,1091725,2170,2170,2170,2170,0
20240613,095200,1091725,2170,2170,2170,2170,0
20240613,095100,1091725,2170,2170,2170,2170,0
20240613,095000,1091725,2170,2170,2170,2170,0
20240613,094900,1091725,2170,2170,2170,2170,0
20240613,094800,1091725,2170,2170,2170,2170,0
20240613,094700,1091725,2170,2170,2170,2170,0
20240613,094600,1091725,2170,2170,2170,2170,0
20240613,094500,1091725,2170,2170,2170,2170,0
20240613,094400,1091725,2170,2170,2170,2170,0
20240613,094300,1091725,2170,2170,2170,2170,0
20240613,094200,1091725,2170,2170,2170,2170,0
20240613,094100,1091725,2170,2170,2170,2170,0
20240613,094000,1091725,2170,2170,2170,2170,0
20240613,093900,1091725,2170,2170,2170,2170,0
20240613,093800,1091725,2170,2170,2170,2170,0
20240613,093700,1091725,2170,2170,2170,2170,5
20240613,093600,1080875,2140,2140,2140,2140,0
20240613,093500,1080875,2140,2140,2140,2140,0
20240613,093400,1080875,2140,2140,2140,2140,0
20240613,093300,1080875,2140,2140,2140,2140,0
20240613,093200,1080875,2140,2140,2140,2140,0
20240613,093100,1080875,2140,2140,2140,2140,0
20240613,093000,1080875,2140,2140,2140,2140,0
20240613,092900,1080875,2140,2140,2140,2140,500
20240613,092800,10875,2175,2175,2175,2175,0
20240613,092700,10875,2175,2175,2175,2175,0
20240613,092600,10875,2175,2175,2175,2175,0
20240613,092500,10875,2175,2175,2175,2175,0
20240613,092400,10875,2175,2175,2175,2175,0
20240613,092300,10875,2175,2175,2175,2175,0
20240613,092200,10875,2175,2175,2175,2175,0
20240613,092100,10875,2175,2175,2175,2175,0
20240613,092000,10875,2175,2175,2175,2175,0
20240613,091900,10875,2175,2175,2175,2175,0
20240613,091800,10875,2175,2175,2175,2175,0
20240613,091700,10875,2175,2175,2175,2175,0
20240613,091600,10875,2175,2175,2175,2175,0
20240613,091500,10875,2175,2175,2175,2175,0
20240613,091400,10875,2175,2175,2175,2175,0
20240613,091300,10875,2175,2175,2175,2175,0
20240613,091200,10875,2175,2175,2175,2175,0
20240613,091100,10875,2175,2175,2175,2175,0
20240613,091000,10875,2175,2175,2175,2175,0
20240613,090900,10875,2175,2175,2175,2175,0
20240613,090800,10875,2175,2175,2175,2175,0
20240613,090700,10875,2175,2175,2175,2175,5
20240613,090600,0,2165,2165,2165,2165,0
20240613,090500,0,2165,2165,2165,2165,0
20240613,090400,0,2165,2165,2165,2165,0
20240613,090300,0,2165,2165,2165,2165,0
20240613,090200,0,2165,2165,2165,2165,0
20240613,090100,0,2165,2165,2165,2165,0
20240613,090000,0,2165,2165,2165,2165,0