stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,214400,33164020,2165,2165,2165,2165,87
20240624,214300,33164020,2165,2165,2165,2165,0
20240624,214200,33164020,2165,2165,2165,2165,0
20240624,214100,33164020,2165,2165,2165,2165,0
20240624,214000,33164020,2165,2165,2165,2165,0
20240624,213900,33164020,2165,2165,2165,2165,0
20240624,213800,33164020,2165,2165,2165,2165,0
20240624,213700,33164020,2165,2165,2165,2165,0
20240624,213600,33164020,2165,2165,2165,2165,0
20240624,213500,33164020,2165,2165,2165,2165,0
20240624,213400,33164020,2165,2165,2165,2165,0
20240624,213300,33164020,2165,2165,2165,2165,0
20240624,213200,33164020,2165,2165,2165,2165,0
20240624,213100,33164020,2165,2165,2165,2165,0
20240624,213000,33164020,2165,2165,2165,2165,0
20240624,212900,33164020,2165,2165,2165,2165,0
20240624,212800,33164020,2165,2165,2165,2165,0
20240624,212700,33164020,2165,2165,2165,2165,0
20240624,212600,33164020,2165,2165,2165,2165,0
20240624,212500,33164020,2165,2165,2165,2165,0
20240624,212400,33164020,2165,2165,2165,2165,0
20240624,212300,33164020,2165,2165,2165,2165,0
20240624,212200,33164020,2165,2165,2165,2165,0
20240624,212100,33164020,2165,2165,2165,2165,0
20240624,212000,33164020,2165,2165,2165,2165,0
20240624,211900,33164020,2165,2165,2165,2165,0
20240624,211800,33164020,2165,2165,2165,2165,0
20240624,211700,33164020,2165,2165,2165,2165,0
20240624,211600,33164020,2165,2165,2165,2165,0
20240624,211500,33164020,2165,2165,2165,2165,0
20240624,211400,33164020,2165,2165,2165,2165,87
20240624,211300,33164020,2165,2165,2165,2165,0
20240624,211200,33164020,2165,2165,2165,2165,0
20240624,211100,33164020,2165,2165,2165,2165,0
20240624,211000,33164020,2165,2165,2165,2165,0
20240624,210900,33164020,2165,2165,2165,2165,0
20240624,210800,33164020,2165,2165,2165,2165,0
20240624,210700,33164020,2165,2165,2165,2165,0
20240624,210600,33164020,2165,2165,2165,2165,0
20240624,210500,33164020,2165,2165,2165,2165,0
20240624,210400,33164020,2165,2165,2165,2165,0
20240624,210300,33164020,2165,2165,2165,2165,0
20240624,210200,33164020,2165,2165,2165,2165,0
20240624,210100,33164020,2165,2165,2165,2165,0
20240624,210000,33164020,2165,2165,2165,2165,0
20240624,205900,33164020,2165,2165,2165,2165,0
20240624,205800,33164020,2165,2165,2165,2165,0
20240624,205700,33164020,2165,2165,2165,2165,0
20240624,205600,33164020,2165,2165,2165,2165,0
20240624,205500,33164020,2165,2165,2165,2165,0
20240624,205400,33164020,2165,2165,2165,2165,0
20240624,205300,33164020,2165,2165,2165,2165,0
20240624,205200,33164020,2165,2165,2165,2165,0
20240624,205100,33164020,2165,2165,2165,2165,0
20240624,205000,33164020,2165,2165,2165,2165,0
20240624,204900,33164020,2165,2165,2165,2165,0
20240624,204800,33164020,2165,2165,2165,2165,0
20240624,204700,33164020,2165,2165,2165,2165,0
20240624,204600,33164020,2165,2165,2165,2165,0
20240624,204500,33164020,2165,2165,2165,2165,0
20240624,204400,33164020,2165,2165,2165,2165,87
20240624,204300,33164020,2165,2165,2165,2165,0
20240624,204200,33164020,2165,2165,2165,2165,0
20240624,204100,33164020,2165,2165,2165,2165,0
20240624,204000,33164020,2165,2165,2165,2165,0
20240624,203900,33164020,2165,2165,2165,2165,0
20240624,203800,33164020,2165,2165,2165,2165,0
20240624,203700,33164020,2165,2165,2165,2165,0
20240624,203600,33164020,2165,2165,2165,2165,0
20240624,203500,33164020,2165,2165,2165,2165,0
20240624,203400,33164020,2165,2165,2165,2165,0
20240624,203300,33164020,2165,2165,2165,2165,0
20240624,203200,33164020,2165,2165,2165,2165,0
20240624,203100,33164020,2165,2165,2165,2165,0
20240624,203000,33164020,2165,2165,2165,2165,0
20240624,202900,33164020,2165,2165,2165,2165,0
20240624,202800,33164020,2165,2165,2165,2165,0
20240624,202700,33164020,2165,2165,2165,2165,0
20240624,202600,33164020,2165,2165,2165,2165,0
20240624,202500,33164020,2165,2165,2165,2165,0
20240624,202400,33164020,2165,2165,2165,2165,0
20240624,202300,33164020,2165,2165,2165,2165,0
20240624,202200,33164020,2165,2165,2165,2165,0
20240624,202100,33164020,2165,2165,2165,2165,0
20240624,202000,33164020,2165,2165,2165,2165,0
20240624,201900,33164020,2165,2165,2165,2165,0
20240624,201800,33164020,2165,2165,2165,2165,0
20240624,201700,33164020,2165,2165,2165,2165,0
20240624,201600,33164020,2165,2165,2165,2165,0
20240624,201500,33164020,2165,2165,2165,2165,0
20240624,201400,33164020,2165,2165,2165,2165,87
20240624,201300,33164020,2165,2165,2165,2165,0
20240624,201200,33164020,2165,2165,2165,2165,0
20240624,201100,33164020,2165,2165,2165,2165,0
20240624,201000,33164020,2165,2165,2165,2165,0
20240624,200900,33164020,2165,2165,2165,2165,0
20240624,200800,33164020,2165,2165,2165,2165,0
20240624,200700,33164020,2165,2165,2165,2165,0
20240624,200600,33164020,2165,2165,2165,2165,0
20240624,200500,33164020,2165,2165,2165,2165,0
20240624,200400,33164020,2165,2165,2165,2165,0
20240624,200300,33164020,2165,2165,2165,2165,0
20240624,200200,33164020,2165,2165,2165,2165,0
20240624,200100,33164020,2165,2165,2165,2165,0
20240624,200000,33164020,2165,2165,2165,2165,0
20240624,195900,33164020,2165,2165,2165,2165,0
20240624,195800,33164020,2165,2165,2165,2165,0
20240624,195700,33164020,2165,2165,2165,2165,0
20240624,195600,33164020,2165,2165,2165,2165,0
20240624,195500,33164020,2165,2165,2165,2165,0
20240624,195400,33164020,2165,2165,2165,2165,0
20240624,195300,33164020,2165,2165,2165,2165,0
20240624,195200,33164020,2165,2165,2165,2165,0
20240624,195100,33164020,2165,2165,2165,2165,0
20240624,195000,33164020,2165,2165,2165,2165,0
20240624,194900,33164020,2165,2165,2165,2165,0
20240624,194800,33164020,2165,2165,2165,2165,0
20240624,194700,33164020,2165,2165,2165,2165,0
20240624,194600,33164020,2165,2165,2165,2165,0
20240624,194500,33164020,2165,2165,2165,2165,0
20240624,194400,33164020,2165,2165,2165,2165,87
20240624,194300,33164020,2165,2165,2165,2165,0
20240624,194200,33164020,2165,2165,2165,2165,0
20240624,194100,33164020,2165,2165,2165,2165,0
20240624,194000,33164020,2165,2165,2165,2165,0
20240624,193900,33164020,2165,2165,2165,2165,0
20240624,193800,33164020,2165,2165,2165,2165,0
20240624,193700,33164020,2165,2165,2165,2165,0
20240624,193600,33164020,2165,2165,2165,2165,0
20240624,193500,33164020,2165,2165,2165,2165,0
20240624,193400,33164020,2165,2165,2165,2165,0
20240624,193300,33164020,2165,2165,2165,2165,0
20240624,193200,33164020,2165,2165,2165,2165,0
20240624,193100,33164020,2165,2165,2165,2165,0
20240624,193000,33164020,2165,2165,2165,2165,0
20240624,192900,33164020,2165,2165,2165,2165,0
20240624,192800,33164020,2165,2165,2165,2165,0
20240624,192700,33164020,2165,2165,2165,2165,0
20240624,192600,33164020,2165,2165,2165,2165,0
20240624,192500,33164020,2165,2165,2165,2165,0
20240624,192400,33164020,2165,2165,2165,2165,0
20240624,192300,33164020,2165,2165,2165,2165,0
20240624,192200,33164020,2165,2165,2165,2165,0
20240624,192100,33164020,2165,2165,2165,2165,0
20240624,192000,33164020,2165,2165,2165,2165,0
20240624,191900,33164020,2165,2165,2165,2165,0
20240624,191800,33164020,2165,2165,2165,2165,0
20240624,191700,33164020,2165,2165,2165,2165,0
20240624,191600,33164020,2165,2165,2165,2165,0
20240624,191500,33164020,2165,2165,2165,2165,0
20240624,191400,33164020,2165,2165,2165,2165,87
20240624,191300,33164020,2165,2165,2165,2165,0
20240624,191200,33164020,2165,2165,2165,2165,0
20240624,191100,33164020,2165,2165,2165,2165,0
20240624,191000,33164020,2165,2165,2165,2165,0
20240624,190900,33164020,2165,2165,2165,2165,0
20240624,190800,33164020,2165,2165,2165,2165,0
20240624,190700,33164020,2165,2165,2165,2165,0
20240624,190600,33164020,2165,2165,2165,2165,0
20240624,190500,33164020,2165,2165,2165,2165,0
20240624,190400,33164020,2165,2165,2165,2165,0
20240624,190300,33164020,2165,2165,2165,2165,0
20240624,190200,33164020,2165,2165,2165,2165,0
20240624,190100,33164020,2165,2165,2165,2165,0
20240624,190000,33164020,2165,2165,2165,2165,0
20240624,185900,33164020,2165,2165,2165,2165,0
20240624,185800,33164020,2165,2165,2165,2165,0
20240624,185700,33164020,2165,2165,2165,2165,0
20240624,185600,33164020,2165,2165,2165,2165,0
20240624,185500,33164020,2165,2165,2165,2165,0
20240624,185400,33164020,2165,2165,2165,2165,0
20240624,185300,33164020,2165,2165,2165,2165,0
20240624,185200,33164020,2165,2165,2165,2165,0
20240624,185100,33164020,2165,2165,2165,2165,0
20240624,185000,33164020,2165,2165,2165,2165,0
20240624,184900,33164020,2165,2165,2165,2165,0
20240624,184800,33164020,2165,2165,2165,2165,0
20240624,184700,33164020,2165,2165,2165,2165,0
20240624,184600,33164020,2165,2165,2165,2165,0
20240624,184500,33164020,2165,2165,2165,2165,0
20240624,184400,33164020,2165,2165,2165,2165,87
20240624,184300,33164020,2165,2165,2165,2165,0
20240624,184200,33164020,2165,2165,2165,2165,0
20240624,184100,33164020,2165,2165,2165,2165,0
20240624,184000,33164020,2165,2165,2165,2165,0
20240624,183900,33164020,2165,2165,2165,2165,0
20240624,183800,33164020,2165,2165,2165,2165,0
20240624,183700,33164020,2165,2165,2165,2165,0
20240624,183600,33164020,2165,2165,2165,2165,0
20240624,183500,33164020,2165,2165,2165,2165,0
20240624,183400,33164020,2165,2165,2165,2165,0
20240624,183300,33164020,2165,2165,2165,2165,0
20240624,183200,33164020,2165,2165,2165,2165,0
20240624,183100,33164020,2165,2165,2165,2165,0
20240624,183000,33164020,2165,2165,2165,2165,0
20240624,182900,33164020,2165,2165,2165,2165,0
20240624,182800,33164020,2165,2165,2165,2165,0
20240624,182700,33164020,2165,2165,2165,2165,0
20240624,182600,33164020,2165,2165,2165,2165,0
20240624,182500,33164020,2165,2165,2165,2165,0
20240624,182400,33164020,2165,2165,2165,2165,0
20240624,182300,33164020,2165,2165,2165,2165,0
20240624,182200,33164020,2165,2165,2165,2165,0
20240624,182100,33164020,2165,2165,2165,2165,0
20240624,182000,33164020,2165,2165,2165,2165,0
20240624,181900,33164020,2165,2165,2165,2165,0
20240624,181800,33164020,2165,2165,2165,2165,0
20240624,181700,33164020,2165,2165,2165,2165,0
20240624,181600,33164020,2165,2165,2165,2165,0
20240624,181500,33164020,2165,2165,2165,2165,0
20240624,181400,33164020,2165,2165,2165,2165,87
20240624,181300,33164020,2165,2165,2165,2165,0
20240624,181200,33164020,2165,2165,2165,2165,0
20240624,181100,33164020,2165,2165,2165,2165,0
20240624,181000,33164020,2165,2165,2165,2165,0
20240624,180900,33164020,2165,2165,2165,2165,0
20240624,180800,33164020,2165,2165,2165,2165,0
20240624,180700,33164020,2165,2165,2165,2165,0
20240624,180600,33164020,2165,2165,2165,2165,0
20240624,180500,33164020,2165,2165,2165,2165,0
20240624,180400,33164020,2165,2165,2165,2165,0
20240624,180300,33164020,2165,2165,2165,2165,0
20240624,180200,33164020,2165,2165,2165,2165,0
20240624,180100,33164020,2165,2165,2165,2165,0
20240624,180000,33164020,2165,2165,2165,2165,0
20240624,175900,33164020,2165,2165,2165,2165,0
20240624,175800,33164020,2165,2165,2165,2165,0
20240624,175700,33164020,2165,2165,2165,2165,0
20240624,175600,33164020,2165,2165,2165,2165,0
20240624,175500,33164020,2165,2165,2165,2165,0
20240624,175400,33164020,2165,2165,2165,2165,0
20240624,175300,33164020,2165,2165,2165,2165,0
20240624,175200,33164020,2165,2165,2165,2165,0
20240624,175100,33164020,2165,2165,2165,2165,0
20240624,175000,33164020,2165,2165,2165,2165,0
20240624,174900,33164020,2165,2165,2165,2165,0
20240624,174800,33164020,2165,2165,2165,2165,0
20240624,174700,33164020,2165,2165,2165,2165,0
20240624,174600,33164020,2165,2165,2165,2165,0
20240624,174500,33164020,2165,2165,2165,2165,0
20240624,174400,33164020,2165,2165,2165,2165,87
20240624,174300,33164020,2165,2165,2165,2165,0
20240624,174200,33164020,2165,2165,2165,2165,0
20240624,174100,33164020,2165,2165,2165,2165,0
20240624,174000,33164020,2165,2165,2165,2165,0
20240624,173900,33164020,2165,2165,2165,2165,0
20240624,173800,33164020,2165,2165,2165,2165,0
20240624,173700,33164020,2165,2165,2165,2165,0
20240624,173600,33164020,2165,2165,2165,2165,0
20240624,173500,33164020,2165,2165,2165,2165,0
20240624,173400,33164020,2165,2165,2165,2165,0
20240624,173300,33164020,2165,2165,2165,2165,0
20240624,173200,33164020,2165,2165,2165,2165,0
20240624,173100,33164020,2165,2165,2165,2165,0
20240624,173000,33164020,2165,2165,2165,2165,0
20240624,172900,33164020,2165,2165,2165,2165,0
20240624,172800,33164020,2165,2165,2165,2165,0
20240624,172700,33164020,2165,2165,2165,2165,0
20240624,172600,33164020,2165,2165,2165,2165,0
20240624,172500,33164020,2165,2165,2165,2165,0
20240624,172400,33164020,2165,2165,2165,2165,0
20240624,172300,33164020,2165,2165,2165,2165,0
20240624,172200,33164020,2165,2165,2165,2165,0
20240624,172100,33164020,2165,2165,2165,2165,0
20240624,172000,33164020,2165,2165,2165,2165,0
20240624,171900,33164020,2165,2165,2165,2165,0
20240624,171800,33164020,2165,2165,2165,2165,0
20240624,171700,33164020,2165,2165,2165,2165,0
20240624,171600,33164020,2165,2165,2165,2165,0
20240624,171500,33164020,2165,2165,2165,2165,0
20240624,171400,33164020,2165,2165,2165,2165,87
20240624,171300,33164020,2165,2165,2165,2165,0
20240624,171200,33164020,2165,2165,2165,2165,0
20240624,171100,33164020,2165,2165,2165,2165,0
20240624,171000,33164020,2165,2165,2165,2165,0
20240624,170900,33164020,2165,2165,2165,2165,0
20240624,170800,33164020,2165,2165,2165,2165,0
20240624,170700,33164020,2165,2165,2165,2165,0
20240624,170600,33164020,2165,2165,2165,2165,0
20240624,170500,33164020,2165,2165,2165,2165,0
20240624,170400,33164020,2165,2165,2165,2165,0
20240624,170300,33164020,2165,2165,2165,2165,0
20240624,170200,33164020,2165,2165,2165,2165,0
20240624,170100,33164020,2165,2165,2165,2165,0
20240624,170000,33164020,2165,2165,2165,2165,0
20240624,165900,33164020,2165,2165,2165,2165,0
20240624,165800,33164020,2165,2165,2165,2165,0
20240624,165700,33164020,2165,2165,2165,2165,0
20240624,165600,33164020,2165,2165,2165,2165,0
20240624,165500,33164020,2165,2165,2165,2165,0
20240624,165400,33164020,2165,2165,2165,2165,0
20240624,165300,33164020,2165,2165,2165,2165,0
20240624,165200,33164020,2165,2165,2165,2165,0
20240624,165100,33164020,2165,2165,2165,2165,0
20240624,165000,33164020,2165,2165,2165,2165,0
20240624,164900,33164020,2165,2165,2165,2165,0
20240624,164800,33164020,2165,2165,2165,2165,0
20240624,164700,33164020,2165,2165,2165,2165,0
20240624,164600,33164020,2165,2165,2165,2165,0
20240624,164500,33164020,2165,2165,2165,2165,0
20240624,164400,33164020,2165,2165,2165,2165,87
20240624,164300,33164020,2165,2165,2165,2165,0
20240624,164200,33164020,2165,2165,2165,2165,0
20240624,164100,33164020,2165,2165,2165,2165,0
20240624,164000,33164020,2165,2165,2165,2165,0
20240624,163900,33164020,2165,2165,2165,2165,0
20240624,163800,33164020,2165,2165,2165,2165,0
20240624,163700,33164020,2165,2165,2165,2165,0
20240624,163600,33164020,2165,2165,2165,2165,0
20240624,163500,33164020,2165,2165,2165,2165,0
20240624,163400,33164020,2165,2165,2165,2165,0
20240624,163300,33164020,2165,2165,2165,2165,0
20240624,163200,33164020,2165,2165,2165,2165,0
20240624,163100,33164020,2165,2165,2165,2165,0
20240624,163000,33164020,2165,2165,2165,2165,0
20240624,162900,33164020,2165,2165,2165,2165,0
20240624,162800,33164020,2165,2165,2165,2165,0
20240624,162700,33164020,2165,2165,2165,2165,0
20240624,162600,33164020,2165,2165,2165,2165,0
20240624,162500,33164020,2165,2165,2165,2165,0
20240624,162400,33164020,2165,2165,2165,2165,0
20240624,162300,33164020,2165,2165,2165,2165,0
20240624,162200,33164020,2165,2165,2165,2165,0
20240624,162100,33164020,2165,2165,2165,2165,0
20240624,162000,33164020,2165,2165,2165,2165,0
20240624,161900,33164020,2165,2165,2165,2165,0
20240624,161800,33164020,2165,2165,2165,2165,0
20240624,161700,33164020,2165,2165,2165,2165,0
20240624,161600,33164020,2165,2165,2165,2165,0
20240624,161500,33164020,2165,2165,2165,2165,0
20240624,161400,33164020,2165,2165,2165,2165,87
20240624,161300,33164020,2165,2165,2165,2165,0
20240624,161200,33164020,2165,2165,2165,2165,0
20240624,161100,33164020,2165,2165,2165,2165,0
20240624,161000,33164020,2165,2165,2165,2165,0
20240624,160900,33164020,2165,2165,2165,2165,0
20240624,160800,33164020,2165,2165,2165,2165,0
20240624,160700,33164020,2165,2165,2165,2165,0
20240624,160600,33164020,2165,2165,2165,2165,0
20240624,160500,33164020,2165,2165,2165,2165,0
20240624,160400,33164020,2165,2165,2165,2165,0
20240624,160300,33164020,2165,2165,2165,2165,0
20240624,160200,33164020,2165,2165,2165,2165,0
20240624,160100,33164020,2165,2165,2165,2165,0
20240624,160000,33164020,2165,2165,2165,2165,0
20240624,155900,33164020,2165,2165,2165,2165,0
20240624,155800,33164020,2165,2165,2165,2165,0
20240624,155700,33164020,2165,2165,2165,2165,0
20240624,155600,33164020,2165,2165,2165,2165,0
20240624,155500,33164020,2165,2165,2165,2165,0
20240624,155400,33164020,2165,2165,2165,2165,0
20240624,155300,33164020,2165,2165,2165,2165,0
20240624,155200,33164020,2165,2165,2165,2165,0
20240624,155100,33164020,2165,2165,2165,2165,0
20240624,155000,33164020,2165,2165,2165,2165,0
20240624,154900,33164020,2165,2165,2165,2165,0
20240624,154800,33164020,2165,2165,2165,2165,0
20240624,154700,33164020,2165,2165,2165,2165,0
20240624,154600,33164020,2165,2165,2165,2165,0
20240624,154500,33164020,2165,2165,2165,2165,0
20240624,154400,33164020,2165,2165,2165,2165,87
20240624,154300,33164020,2165,2165,2165,2165,0
20240624,154200,33164020,2165,2165,2165,2165,0
20240624,154100,33164020,2165,2165,2165,2165,0
20240624,154000,33164020,2165,2165,2165,2165,0
20240624,153900,33164020,2165,2165,2165,2165,0
20240624,153800,33164020,2165,2165,2165,2165,0
20240624,153700,33164020,2165,2165,2165,2165,0
20240624,153600,33164020,2165,2165,2165,2165,0
20240624,153500,33164020,2165,2165,2165,2165,0
20240624,153400,33164020,2165,2165,2165,2165,0
20240624,153300,33164020,2165,2165,2165,2165,0
20240624,153200,33164020,2165,2165,2165,2165,0
20240624,153100,33164020,2165,2165,2165,2165,0
20240624,153000,33164020,2165,2165,2165,2165,87
20240624,152900,32975665,2165,2165,2165,2165,0
20240624,152800,32975665,2165,2165,2165,2165,0
20240624,152700,32975665,2165,2165,2165,2165,0
20240624,152600,32975665,2165,2165,2165,2165,0
20240624,152500,32975665,2165,2165,2165,2165,0
20240624,152400,32975665,2165,2165,2165,2165,0
20240624,152300,32975665,2165,2165,2165,2165,0
20240624,152200,32975665,2165,2165,2165,2165,0
20240624,152100,32975665,2165,2165,2165,2165,0
20240624,152000,32975665,2165,2165,2165,2165,0
20240624,151900,32975665,2165,2165,2165,2165,0
20240624,151800,32975665,2165,2165,2165,2165,0
20240624,151700,32975665,2165,2165,2165,2165,0
20240624,151600,32975665,2165,2165,2165,2165,106
20240624,151500,32746175,2170,2170,2170,2170,0
20240624,151400,32746175,2170,2170,2170,2170,0
20240624,151300,32746175,2170,2170,2170,2170,0
20240624,151200,32746175,2170,2170,2170,2170,0
20240624,151100,32746175,2170,2170,2170,2170,0
20240624,151000,32746175,2170,2170,2170,2170,0
20240624,150900,32746175,2170,2170,2170,2170,0
20240624,150800,32746175,2170,2170,2170,2170,0
20240624,150700,32746175,2170,2170,2170,2170,0
20240624,150600,32746175,2170,2170,2170,2170,0
20240624,150500,32746175,2170,2170,2170,2170,0
20240624,150400,32746175,2170,2170,2170,2170,316
20240624,150300,32060455,2170,2170,2170,2170,0
20240624,150200,32060455,2170,2170,2170,2170,0
20240624,150100,32060455,2170,2170,2170,2170,0
20240624,150000,32060455,2170,2170,2170,2170,13
20240624,145900,32032245,2170,2170,2170,2170,0
20240624,145800,32032245,2170,2170,2170,2170,0
20240624,145700,32032245,2170,2170,2170,2170,0
20240624,145600,32032245,2170,2170,2170,2170,13
20240624,145500,32004035,2170,2170,2170,2170,0
20240624,145400,32004035,2170,2170,2170,2170,0
20240624,145300,32004035,2170,2170,2170,2170,13
20240624,145200,31975825,2185,2185,2185,2185,0
20240624,145100,31975825,2185,2185,2185,2185,0
20240624,145000,31975825,2185,2185,2185,2185,5
20240624,144900,31964900,2170,2170,2170,2170,14
20240624,144800,31934520,2170,2170,2170,2170,0
20240624,144700,31934520,2170,2170,2170,2170,0
20240624,144600,31934520,2170,2170,2170,2170,0
20240624,144500,31934520,2170,2170,2170,2170,13
20240624,144400,31906310,2170,2170,2170,2170,0
20240624,144300,31906310,2170,2170,2170,2170,0
20240624,144200,31906310,2170,2170,2170,2170,13
20240624,144100,31878100,2170,2170,2170,2170,0
20240624,144000,31878100,2170,2170,2170,2170,0
20240624,143900,31878100,2170,2170,2170,2170,13
20240624,143800,31849890,2185,2180,2185,2180,5
20240624,143700,31838970,2170,2170,2170,2170,0
20240624,143600,31838970,2170,2170,2170,2170,0
20240624,143500,31838970,2170,2170,2170,2170,13
20240624,143400,31810760,2170,2170,2170,2170,0
20240624,143300,31810760,2170,2170,2170,2170,0
20240624,143200,31810760,2170,2170,2170,2170,0
20240624,143100,31810760,2170,2170,2170,2170,13
20240624,143000,31782550,2170,2170,2170,2170,0
20240624,142900,31782550,2170,2170,2170,2170,0
20240624,142800,31782550,2170,2170,2170,2170,13
20240624,142700,31754340,2170,2170,2170,2170,0
20240624,142600,31754340,2170,2170,2170,2170,0
20240624,142500,31754340,2170,2170,2170,2170,0
20240624,142400,31754340,2170,2170,2170,2170,13
20240624,142300,31726130,2170,2170,2170,2170,0
20240624,142200,31726130,2170,2170,2170,2170,0
20240624,142100,31726130,2170,2170,2170,2170,13
20240624,142000,31697920,2170,2170,2170,2170,0
20240624,141900,31697920,2170,2170,2170,2170,0
20240624,141800,31697920,2170,2170,2170,2170,0
20240624,141700,31697920,2170,2170,2170,2170,13
20240624,141600,31669710,2170,2170,2170,2170,0
20240624,141500,31669710,2170,2170,2170,2170,0
20240624,141400,31669710,2170,2170,2170,2170,13
20240624,141300,31641500,2170,2170,2170,2170,0
20240624,141200,31641500,2170,2170,2170,2170,0
20240624,141100,31641500,2170,2170,2170,2170,0
20240624,141000,31641500,2170,2170,2170,2170,13
20240624,140900,31613290,2170,2170,2170,2170,0
20240624,140800,31613290,2170,2170,2170,2170,0
20240624,140700,31613290,2170,2170,2170,2170,13
20240624,140600,31585080,2170,2170,2170,2170,0
20240624,140500,31585080,2170,2170,2170,2170,0
20240624,140400,31585080,2170,2170,2170,2170,0
20240624,140300,31585080,2170,2170,2170,2170,13
20240624,140200,31556870,2170,2170,2170,2170,0
20240624,140100,31556870,2170,2170,2170,2170,0
20240624,140000,31556870,2170,2170,2170,2170,13
20240624,135900,31528660,2170,2170,2170,2170,0
20240624,135800,31528660,2170,2170,2170,2170,0
20240624,135700,31528660,2170,2170,2170,2170,0
20240624,135600,31528660,2170,2170,2170,2170,13
20240624,135500,31500450,2170,2170,2170,2170,0
20240624,135400,31500450,2170,2170,2170,2170,0
20240624,135300,31500450,2170,2170,2170,2170,13
20240624,135200,31472240,2170,2170,2170,2170,0
20240624,135100,31472240,2170,2170,2170,2170,0
20240624,135000,31472240,2170,2170,2170,2170,0
20240624,134900,31472240,2170,2170,2170,2170,13
20240624,134800,31444030,2170,2170,2170,2170,16
20240624,134700,31409310,2170,2170,2170,2170,0
20240624,134600,31409310,2170,2170,2170,2170,13
20240624,134500,31381100,2170,2170,2170,2170,0
20240624,134400,31381100,2170,2170,2170,2170,0
20240624,134300,31381100,2170,2170,2170,2170,0
20240624,134200,31381100,2170,2170,2170,2170,13
20240624,134100,31352890,2170,2170,2170,2170,0
20240624,134000,31352890,2170,2170,2170,2170,0
20240624,133900,31352890,2170,2170,2170,2170,13
20240624,133800,31324680,2170,2170,2170,2170,0
20240624,133700,31324680,2170,2170,2170,2170,0
20240624,133600,31324680,2170,2170,2170,2170,0
20240624,133500,31324680,2170,2170,2170,2170,13
20240624,133400,31296470,2170,2170,2170,2170,0
20240624,133300,31296470,2170,2170,2170,2170,0
20240624,133200,31296470,2170,2170,2170,2170,13
20240624,133100,31268260,2170,2170,2170,2170,0
20240624,133000,31268260,2170,2170,2170,2170,0
20240624,132900,31268260,2170,2170,2170,2170,0
20240624,132800,31268260,2170,2170,2170,2170,13
20240624,132700,31240050,2170,2170,2170,2170,0
20240624,132600,31240050,2170,2170,2170,2170,0
20240624,132500,31240050,2170,2170,2170,2170,0
20240624,132400,31240050,2170,2170,2170,2170,13
20240624,132300,31211840,2170,2170,2170,2170,0
20240624,132200,31211840,2170,2170,2170,2170,0
20240624,132100,31211840,2170,2170,2170,2170,13
20240624,132000,31183630,2170,2170,2170,2170,0
20240624,131900,31183630,2170,2170,2170,2170,0
20240624,131800,31183630,2170,2170,2170,2170,0
20240624,131700,31183630,2170,2170,2170,2170,13
20240624,131600,31155420,2170,2170,2170,2170,0
20240624,131500,31155420,2170,2170,2170,2170,0
20240624,131400,31155420,2170,2170,2170,2170,13
20240624,131300,31127210,2170,2170,2170,2170,0
20240624,131200,31127210,2170,2170,2170,2170,0
20240624,131100,31127210,2170,2170,2170,2170,0
20240624,131000,31127210,2170,2170,2170,2170,13
20240624,130900,31099000,2170,2170,2170,2170,0
20240624,130800,31099000,2170,2170,2170,2170,0
20240624,130700,31099000,2170,2185,2185,2170,18
20240624,130600,31059865,2170,2170,2170,2170,0
20240624,130500,31059865,2170,2170,2170,2170,0
20240624,130400,31059865,2170,2170,2170,2170,0
20240624,130300,31059865,2170,2170,2170,2170,13
20240624,130200,31031655,2170,2170,2170,2170,0
20240624,130100,31031655,2170,2170,2170,2170,0
20240624,130000,31031655,2170,2170,2170,2170,13
20240624,125900,31003445,2170,2170,2170,2170,0
20240624,125800,31003445,2170,2170,2170,2170,0
20240624,125700,31003445,2170,2170,2170,2170,0
20240624,125600,31003445,2170,2170,2170,2170,13
20240624,125500,30975235,2170,2170,2170,2170,0
20240624,125400,30975235,2170,2170,2170,2170,0
20240624,125300,30975235,2170,2170,2170,2170,13
20240624,125200,30947025,2170,2170,2170,2170,0
20240624,125100,30947025,2170,2170,2170,2170,0
20240624,125000,30947025,2170,2170,2170,2170,0
20240624,124900,30947025,2170,2170,2170,2170,13
20240624,124800,30918815,2170,2170,2170,2170,0
20240624,124700,30918815,2170,2170,2170,2170,0
20240624,124600,30918815,2170,2170,2170,2170,12
20240624,124500,30892775,2170,2170,2170,2170,0
20240624,124400,30892775,2170,2170,2170,2170,0
20240624,124300,30892775,2170,2170,2170,2170,0
20240624,124200,30892775,2170,2170,2170,2170,13
20240624,124100,30864565,2170,2170,2170,2170,0
20240624,124000,30864565,2170,2170,2170,2170,0
20240624,123900,30864565,2170,2170,2170,2170,12
20240624,123800,30838525,2170,2170,2170,2170,4000
20240624,123700,22158525,2170,2170,2170,2170,0
20240624,123600,22158525,2170,2170,2170,2170,0
20240624,123500,22158525,2170,2170,2170,2170,13
20240624,123400,22130315,2170,2170,2170,2170,0
20240624,123300,22130315,2170,2170,2170,2170,0
20240624,123200,22130315,2170,2170,2170,2170,12
20240624,123100,22104275,2170,2170,2170,2170,0
20240624,123000,22104275,2170,2170,2170,2170,0
20240624,122900,22104275,2170,2170,2170,2170,0
20240624,122800,22104275,2170,2170,2170,2170,13
20240624,122700,22076065,2170,2170,2170,2170,0
20240624,122600,22076065,2170,2170,2170,2170,0
20240624,122500,22076065,2170,2170,2170,2170,13
20240624,122400,22047855,2170,2170,2170,2170,370
20240624,122300,21244955,2170,2170,2170,2170,0
20240624,122200,21244955,2170,2170,2170,2170,0
20240624,122100,21244955,2170,2170,2170,2170,13
20240624,122000,21216745,2170,2170,2170,2170,0
20240624,121900,21216745,2170,2170,2170,2170,0
20240624,121800,21216745,2170,2170,2170,2170,13
20240624,121700,21188535,2170,2170,2170,2170,0
20240624,121600,21188535,2170,2170,2170,2170,0
20240624,121500,21188535,2170,2170,2170,2170,0
20240624,121400,21188535,2170,2170,2170,2170,13
20240624,121300,21160325,2170,2170,2170,2170,0
20240624,121200,21160325,2170,2170,2170,2170,0
20240624,121100,21160325,2170,2170,2170,2170,13
20240624,121000,21132115,2170,2170,2170,2170,0
20240624,120900,21132115,2170,2170,2170,2170,0
20240624,120800,21132115,2170,2170,2170,2170,0
20240624,120700,21132115,2170,2170,2170,2170,13
20240624,120600,21103905,2170,2170,2170,2170,0
20240624,120500,21103905,2170,2170,2170,2170,0
20240624,120400,21103905,2170,2170,2170,2170,13
20240624,120300,21075695,2170,2170,2170,2170,0
20240624,120200,21075695,2170,2170,2170,2170,0
20240624,120100,21075695,2170,2170,2170,2170,0
20240624,120000,21075695,2170,2170,2170,2170,13
20240624,115900,21047485,2170,2170,2170,2170,0
20240624,115800,21047485,2170,2170,2170,2170,0
20240624,115700,21047485,2170,2170,2170,2170,13
20240624,115600,21019275,2170,2170,2170,2170,0
20240624,115500,21019275,2170,2170,2170,2170,0
20240624,115400,21019275,2170,2170,2170,2170,0
20240624,115300,21019275,2170,2170,2170,2170,13
20240624,115200,20991065,2170,2170,2170,2170,0
20240624,115100,20991065,2170,2170,2170,2170,0
20240624,115000,20991065,2170,2170,2170,2170,13
20240624,114900,20962855,2170,2170,2170,2170,0
20240624,114800,20962855,2170,2170,2170,2170,0
20240624,114700,20962855,2170,2170,2170,2170,0
20240624,114600,20962855,2170,2170,2170,2170,13
20240624,114500,20934645,2170,2170,2170,2170,0
20240624,114400,20934645,2170,2170,2170,2170,0
20240624,114300,20934645,2170,2170,2170,2170,0
20240624,114200,20934645,2170,2170,2170,2170,13
20240624,114100,20906435,2170,2170,2170,2170,0
20240624,114000,20906435,2170,2170,2170,2170,0
20240624,113900,20906435,2170,2170,2170,2170,13
20240624,113800,20878225,2170,2170,2170,2170,0
20240624,113700,20878225,2170,2170,2170,2170,0
20240624,113600,20878225,2170,2170,2170,2170,0
20240624,113500,20878225,2170,2170,2170,2170,13
20240624,113400,20850015,2170,2170,2170,2170,0
20240624,113300,20850015,2170,2170,2170,2170,0
20240624,113200,20850015,2170,2170,2170,2170,13
20240624,113100,20821805,2170,2170,2170,2170,0
20240624,113000,20821805,2170,2170,2170,2170,0
20240624,112900,20821805,2170,2170,2170,2170,0
20240624,112800,20821805,2170,2170,2170,2170,13
20240624,112700,20793595,2170,2170,2170,2170,0
20240624,112600,20793595,2170,2170,2170,2170,0
20240624,112500,20793595,2170,2170,2170,2170,13
20240624,112400,20765385,2170,2170,2170,2170,0
20240624,112300,20765385,2170,2170,2170,2170,0
20240624,112200,20765385,2170,2170,2170,2170,0
20240624,112100,20765385,2170,2170,2170,2170,13
20240624,112000,20737175,2170,2170,2170,2170,0
20240624,111900,20737175,2170,2170,2170,2170,0
20240624,111800,20737175,2170,2170,2170,2170,13
20240624,111700,20708965,2175,2175,2175,2175,101
20240624,111600,20489290,2175,2175,2175,2175,0
20240624,111500,20489290,2175,2175,2175,2175,7
20240624,111400,20474065,2190,2190,2190,2190,6
20240624,111300,20460925,2190,2190,2190,2190,0
20240624,111200,20460925,2190,2190,2190,2190,0
20240624,111100,20460925,2190,2190,2190,2190,13
20240624,111000,20432455,2190,2190,2190,2190,0
20240624,110900,20432455,2190,2190,2190,2190,0
20240624,110800,20432455,2190,2190,2190,2190,0
20240624,110700,20432455,2190,2190,2190,2190,13
20240624,110600,20403985,2190,2190,2190,2190,0
20240624,110500,20403985,2190,2190,2190,2190,200
20240624,110400,19965985,2190,2195,2195,2190,18
20240624,110300,19926540,2190,2190,2190,2190,0
20240624,110200,19926540,2190,2190,2190,2190,0
20240624,110100,19926540,2190,2190,2190,2190,0
20240624,110000,19926540,2190,2190,2190,2190,13
20240624,105900,19898070,2190,2190,2190,2190,0
20240624,105800,19898070,2190,2190,2190,2190,0
20240624,105700,19898070,2190,2195,2195,2190,18
20240624,105600,19858625,2190,2190,2190,2190,0
20240624,105500,19858625,2190,2190,2190,2190,0
20240624,105400,19858625,2190,2190,2190,2190,0
20240624,105300,19858625,2190,2190,2190,2190,13
20240624,105200,19830155,2190,2190,2190,2190,0
20240624,105100,19830155,2190,2190,2190,2190,0
20240624,105000,19830155,2190,2170,2190,2170,1679
20240624,104900,16159235,2170,2170,2170,2170,0
20240624,104800,16159235,2170,2170,2170,2170,0
20240624,104700,16159235,2170,2170,2170,2170,0
20240624,104600,16159235,2170,2170,2170,2170,13
20240624,104500,16131025,2170,2170,2170,2170,0
20240624,104400,16131025,2170,2170,2170,2170,0
20240624,104300,16131025,2170,2170,2170,2170,13
20240624,104200,16102815,2170,2170,2170,2170,0
20240624,104100,16102815,2170,2170,2170,2170,0
20240624,104000,16102815,2170,2170,2170,2170,0
20240624,103900,16102815,2170,2170,2170,2170,13
20240624,103800,16074605,2170,2170,2170,2170,0
20240624,103700,16074605,2170,2170,2170,2170,0
20240624,103600,16074605,2170,2170,2170,2170,13
20240624,103500,16046395,2185,2185,2185,2185,0
20240624,103400,16046395,2185,2185,2185,2185,899
20240624,103300,14082080,2170,2170,2170,2170,0
20240624,103200,14082080,2170,2175,2175,2170,12
20240624,103100,14056035,2185,2180,2185,2180,5
20240624,103000,14045115,2170,2170,2170,2170,0
20240624,102900,14045115,2170,2170,2170,2170,13
20240624,102800,14016905,2170,2170,2170,2170,0
20240624,102700,14016905,2170,2170,2170,2170,0
20240624,102600,14016905,2170,2170,2170,2170,0
20240624,102500,14016905,2170,2170,2170,2170,13
20240624,102400,13988695,2170,2170,2170,2170,0
20240624,102300,13988695,2170,2170,2170,2170,0
20240624,102200,13988695,2170,2170,2170,2170,13
20240624,102100,13960485,2170,2170,2170,2170,0
20240624,102000,13960485,2170,2170,2170,2170,0
20240624,101900,13960485,2170,2170,2170,2170,0
20240624,101800,13960485,2170,2170,2170,2170,13
20240624,101700,13932275,2170,2170,2170,2170,0
20240624,101600,13932275,2170,2175,2175,2170,650
20240624,101500,12521660,2175,2175,2175,2175,13
20240624,101400,12493385,2175,2175,2175,2175,0
20240624,101300,12493385,2175,2175,2175,2175,0
20240624,101200,12493385,2175,2175,2175,2175,0
20240624,101100,12493385,2175,2180,2180,2175,13
20240624,101000,12465105,2185,2180,2185,2180,4
20240624,100900,12456370,2175,2175,2175,2175,0
20240624,100800,12456370,2175,2175,2175,2175,13
20240624,100700,12428095,2175,2175,2175,2175,0
20240624,100600,12428095,2175,2175,2175,2175,0
20240624,100500,12428095,2175,2175,2175,2175,0
20240624,100400,12428095,2175,2175,2175,2175,12
20240624,100300,12401995,2175,2175,2175,2175,0
20240624,100200,12401995,2175,2175,2175,2175,0
20240624,100100,12401995,2175,2175,2175,2175,13
20240624,100000,12373720,2175,2175,2175,2175,0
20240624,095900,12373720,2175,2175,2175,2175,0
20240624,095800,12373720,2175,2175,2175,2175,0
20240624,095700,12373720,2175,2175,2175,2175,13
20240624,095600,12345445,2175,2175,2175,2175,0
20240624,095500,12345445,2175,2175,2175,2175,0
20240624,095400,12345445,2175,2175,2175,2175,0
20240624,095300,12345445,2175,2175,2175,2175,13
20240624,095200,12317170,2175,2175,2175,2175,0
20240624,095100,12317170,2175,2175,2175,2175,0
20240624,095000,12317170,2175,2175,2175,2175,13
20240624,094900,12288895,2175,2175,2175,2175,5001
20240624,094800,1411720,2175,2175,2175,2175,0
20240624,094700,1411720,2175,2175,2175,2175,0
20240624,094600,1411720,2175,2175,2175,2175,13
20240624,094500,1383445,2175,2175,2175,2175,0
20240624,094400,1383445,2175,2175,2175,2175,0
20240624,094300,1383445,2175,2175,2175,2175,13
20240624,094200,1355170,2175,2175,2175,2175,0
20240624,094100,1355170,2175,2175,2175,2175,0
20240624,094000,1355170,2175,2175,2175,2175,0
20240624,093900,1355170,2175,2175,2175,2175,13
20240624,093800,1326895,2175,2175,2175,2175,0
20240624,093700,1326895,2175,2175,2175,2175,0
20240624,093600,1326895,2175,2175,2175,2175,13
20240624,093500,1298620,2175,2175,2175,2175,0
20240624,093400,1298620,2175,2175,2175,2175,0
20240624,093300,1298620,2175,2175,2175,2175,13
20240624,093200,1270345,2185,2180,2185,2180,15
20240624,093100,1237625,2175,2175,2175,2175,0
20240624,093000,1237625,2175,2175,2175,2175,13
20240624,092900,1209350,2175,2175,2175,2175,0
20240624,092800,1209350,2175,2175,2175,2175,0
20240624,092700,1209350,2175,2175,2175,2175,0
20240624,092600,1209350,2175,2175,2175,2175,13
20240624,092500,1181075,2175,2175,2175,2175,0
20240624,092400,1181075,2175,2180,2180,2175,54
20240624,092300,1063600,2175,2175,2175,2175,12
20240624,092200,1037500,2175,2175,2175,2175,0
20240624,092100,1037500,2175,2175,2175,2175,0
20240624,092000,1037500,2175,2175,2175,2175,0
20240624,091900,1037500,2175,2175,2175,2175,13
20240624,091800,1009225,2175,2175,2175,2175,0
20240624,091700,1009225,2175,2175,2175,2175,0
20240624,091600,1009225,2175,2175,2175,2175,13
20240624,091500,980950,2175,2175,2175,2175,0
20240624,091400,980950,2175,2175,2175,2175,0
20240624,091300,980950,2175,2175,2175,2175,0
20240624,091200,980950,2175,2175,2175,2175,13
20240624,091100,952675,2180,2180,2180,2180,0
20240624,091000,952675,2180,2180,2180,2180,0
20240624,090900,952675,2180,2180,2180,2180,0
20240624,090800,952675,2180,2180,2180,2180,0
20240624,090700,952675,2180,2180,2180,2180,5
20240624,090600,941775,2175,2175,2175,2175,0
20240624,090500,941775,2175,2175,2175,2175,432
20240624,090400,2175,2175,2175,2175,2175,0
20240624,090300,2175,2175,2175,2175,2175,0
20240624,090200,2175,2175,2175,2175,2175,0
20240624,090100,2175,2175,2175,2175,2175,0
20240624,090000,2175,2175,2175,2175,2175,1