stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,204200,50639230,2095,2095,2095,2095,4
20240614,204100,50639230,2095,2095,2095,2095,0
20240614,204000,50639230,2095,2095,2095,2095,0
20240614,203900,50639230,2095,2095,2095,2095,0
20240614,203800,50639230,2095,2095,2095,2095,0
20240614,203700,50639230,2095,2095,2095,2095,0
20240614,203600,50639230,2095,2095,2095,2095,0
20240614,203500,50639230,2095,2095,2095,2095,0
20240614,203400,50639230,2095,2095,2095,2095,0
20240614,203300,50639230,2095,2095,2095,2095,0
20240614,203200,50639230,2095,2095,2095,2095,0
20240614,203100,50639230,2095,2095,2095,2095,0
20240614,203000,50639230,2095,2095,2095,2095,0
20240614,202900,50639230,2095,2095,2095,2095,0
20240614,202800,50639230,2095,2095,2095,2095,0
20240614,202700,50639230,2095,2095,2095,2095,0
20240614,202600,50639230,2095,2095,2095,2095,0
20240614,202500,50639230,2095,2095,2095,2095,0
20240614,202400,50639230,2095,2095,2095,2095,0
20240614,202300,50639230,2095,2095,2095,2095,0
20240614,202200,50639230,2095,2095,2095,2095,0
20240614,202100,50639230,2095,2095,2095,2095,0
20240614,202000,50639230,2095,2095,2095,2095,0
20240614,201900,50639230,2095,2095,2095,2095,0
20240614,201800,50639230,2095,2095,2095,2095,0
20240614,201700,50639230,2095,2095,2095,2095,0
20240614,201600,50639230,2095,2095,2095,2095,0
20240614,201500,50639230,2095,2095,2095,2095,0
20240614,201400,50639230,2095,2095,2095,2095,0
20240614,201300,50639230,2095,2095,2095,2095,0
20240614,201200,50639230,2095,2095,2095,2095,4
20240614,201100,50639230,2095,2095,2095,2095,0
20240614,201000,50639230,2095,2095,2095,2095,0
20240614,200900,50639230,2095,2095,2095,2095,0
20240614,200800,50639230,2095,2095,2095,2095,0
20240614,200700,50639230,2095,2095,2095,2095,0
20240614,200600,50639230,2095,2095,2095,2095,0
20240614,200500,50639230,2095,2095,2095,2095,0
20240614,200400,50639230,2095,2095,2095,2095,0
20240614,200300,50639230,2095,2095,2095,2095,0
20240614,200200,50639230,2095,2095,2095,2095,0
20240614,200100,50639230,2095,2095,2095,2095,0
20240614,200000,50639230,2095,2095,2095,2095,0
20240614,195900,50639230,2095,2095,2095,2095,0
20240614,195800,50639230,2095,2095,2095,2095,0
20240614,195700,50639230,2095,2095,2095,2095,0
20240614,195600,50639230,2095,2095,2095,2095,0
20240614,195500,50639230,2095,2095,2095,2095,0
20240614,195400,50639230,2095,2095,2095,2095,0
20240614,195300,50639230,2095,2095,2095,2095,0
20240614,195200,50639230,2095,2095,2095,2095,0
20240614,195100,50639230,2095,2095,2095,2095,0
20240614,195000,50639230,2095,2095,2095,2095,0
20240614,194900,50639230,2095,2095,2095,2095,0
20240614,194800,50639230,2095,2095,2095,2095,0
20240614,194700,50639230,2095,2095,2095,2095,0
20240614,194600,50639230,2095,2095,2095,2095,0
20240614,194500,50639230,2095,2095,2095,2095,0
20240614,194400,50639230,2095,2095,2095,2095,0
20240614,194300,50639230,2095,2095,2095,2095,0
20240614,194200,50639230,2095,2095,2095,2095,4
20240614,194100,50639230,2095,2095,2095,2095,0
20240614,194000,50639230,2095,2095,2095,2095,0
20240614,193900,50639230,2095,2095,2095,2095,0
20240614,193800,50639230,2095,2095,2095,2095,0
20240614,193700,50639230,2095,2095,2095,2095,0
20240614,193600,50639230,2095,2095,2095,2095,0
20240614,193500,50639230,2095,2095,2095,2095,0
20240614,193400,50639230,2095,2095,2095,2095,0
20240614,193300,50639230,2095,2095,2095,2095,0
20240614,193200,50639230,2095,2095,2095,2095,0
20240614,193100,50639230,2095,2095,2095,2095,0
20240614,193000,50639230,2095,2095,2095,2095,0
20240614,192900,50639230,2095,2095,2095,2095,0
20240614,192800,50639230,2095,2095,2095,2095,0
20240614,192700,50639230,2095,2095,2095,2095,0
20240614,192600,50639230,2095,2095,2095,2095,0
20240614,192500,50639230,2095,2095,2095,2095,0
20240614,192400,50639230,2095,2095,2095,2095,0
20240614,192300,50639230,2095,2095,2095,2095,0
20240614,192200,50639230,2095,2095,2095,2095,0
20240614,192100,50639230,2095,2095,2095,2095,0
20240614,192000,50639230,2095,2095,2095,2095,0
20240614,191900,50639230,2095,2095,2095,2095,0
20240614,191800,50639230,2095,2095,2095,2095,0
20240614,191700,50639230,2095,2095,2095,2095,0
20240614,191600,50639230,2095,2095,2095,2095,0
20240614,191500,50639230,2095,2095,2095,2095,0
20240614,191400,50639230,2095,2095,2095,2095,0
20240614,191300,50639230,2095,2095,2095,2095,0
20240614,191200,50639230,2095,2095,2095,2095,4
20240614,191100,50639230,2095,2095,2095,2095,0
20240614,191000,50639230,2095,2095,2095,2095,0
20240614,190900,50639230,2095,2095,2095,2095,0
20240614,190800,50639230,2095,2095,2095,2095,0
20240614,190700,50639230,2095,2095,2095,2095,0
20240614,190600,50639230,2095,2095,2095,2095,0
20240614,190500,50639230,2095,2095,2095,2095,0
20240614,190400,50639230,2095,2095,2095,2095,0
20240614,190300,50639230,2095,2095,2095,2095,0
20240614,190200,50639230,2095,2095,2095,2095,0
20240614,190100,50639230,2095,2095,2095,2095,0
20240614,190000,50639230,2095,2095,2095,2095,0
20240614,185900,50639230,2095,2095,2095,2095,0
20240614,185800,50639230,2095,2095,2095,2095,0
20240614,185700,50639230,2095,2095,2095,2095,0
20240614,185600,50639230,2095,2095,2095,2095,0
20240614,185500,50639230,2095,2095,2095,2095,0
20240614,185400,50639230,2095,2095,2095,2095,0
20240614,185300,50639230,2095,2095,2095,2095,0
20240614,185200,50639230,2095,2095,2095,2095,0
20240614,185100,50639230,2095,2095,2095,2095,0
20240614,185000,50639230,2095,2095,2095,2095,0
20240614,184900,50639230,2095,2095,2095,2095,0
20240614,184800,50639230,2095,2095,2095,2095,0
20240614,184700,50639230,2095,2095,2095,2095,0
20240614,184600,50639230,2095,2095,2095,2095,0
20240614,184500,50639230,2095,2095,2095,2095,0
20240614,184400,50639230,2095,2095,2095,2095,0
20240614,184300,50639230,2095,2095,2095,2095,0
20240614,184200,50639230,2095,2095,2095,2095,4
20240614,184100,50639230,2095,2095,2095,2095,0
20240614,184000,50639230,2095,2095,2095,2095,0
20240614,183900,50639230,2095,2095,2095,2095,0
20240614,183800,50639230,2095,2095,2095,2095,0
20240614,183700,50639230,2095,2095,2095,2095,0
20240614,183600,50639230,2095,2095,2095,2095,0
20240614,183500,50639230,2095,2095,2095,2095,0
20240614,183400,50639230,2095,2095,2095,2095,0
20240614,183300,50639230,2095,2095,2095,2095,0
20240614,183200,50639230,2095,2095,2095,2095,0
20240614,183100,50639230,2095,2095,2095,2095,0
20240614,183000,50639230,2095,2095,2095,2095,0
20240614,182900,50639230,2095,2095,2095,2095,0
20240614,182800,50639230,2095,2095,2095,2095,0
20240614,182700,50639230,2095,2095,2095,2095,0
20240614,182600,50639230,2095,2095,2095,2095,0
20240614,182500,50639230,2095,2095,2095,2095,0
20240614,182400,50639230,2095,2095,2095,2095,0
20240614,182300,50639230,2095,2095,2095,2095,0
20240614,182200,50639230,2095,2095,2095,2095,0
20240614,182100,50639230,2095,2095,2095,2095,0
20240614,182000,50639230,2095,2095,2095,2095,0
20240614,181900,50639230,2095,2095,2095,2095,0
20240614,181800,50639230,2095,2095,2095,2095,0
20240614,181700,50639230,2095,2095,2095,2095,0
20240614,181600,50639230,2095,2095,2095,2095,0
20240614,181500,50639230,2095,2095,2095,2095,0
20240614,181400,50639230,2095,2095,2095,2095,0
20240614,181300,50639230,2095,2095,2095,2095,0
20240614,181200,50639230,2095,2095,2095,2095,4
20240614,181100,50639230,2095,2095,2095,2095,0
20240614,181000,50639230,2095,2095,2095,2095,0
20240614,180900,50639230,2095,2095,2095,2095,0
20240614,180800,50639230,2095,2095,2095,2095,0
20240614,180700,50639230,2095,2095,2095,2095,0
20240614,180600,50639230,2095,2095,2095,2095,0
20240614,180500,50639230,2095,2095,2095,2095,0
20240614,180400,50639230,2095,2095,2095,2095,0
20240614,180300,50639230,2095,2095,2095,2095,0
20240614,180200,50639230,2095,2095,2095,2095,0
20240614,180100,50639230,2095,2095,2095,2095,0
20240614,180000,50639230,2095,2095,2095,2095,0
20240614,175900,50639230,2095,2095,2095,2095,0
20240614,175800,50639230,2095,2095,2095,2095,0
20240614,175700,50639230,2095,2095,2095,2095,0
20240614,175600,50639230,2095,2095,2095,2095,0
20240614,175500,50639230,2095,2095,2095,2095,0
20240614,175400,50639230,2095,2095,2095,2095,0
20240614,175300,50639230,2095,2095,2095,2095,0
20240614,175200,50639230,2095,2095,2095,2095,0
20240614,175100,50639230,2095,2095,2095,2095,0
20240614,175000,50639230,2095,2095,2095,2095,0
20240614,174900,50639230,2095,2095,2095,2095,0
20240614,174800,50639230,2095,2095,2095,2095,0
20240614,174700,50639230,2095,2095,2095,2095,0
20240614,174600,50639230,2095,2095,2095,2095,0
20240614,174500,50639230,2095,2095,2095,2095,0
20240614,174400,50639230,2095,2095,2095,2095,0
20240614,174300,50639230,2095,2095,2095,2095,0
20240614,174200,50639230,2095,2095,2095,2095,4
20240614,174100,50639230,2095,2095,2095,2095,0
20240614,174000,50639230,2095,2095,2095,2095,0
20240614,173900,50639230,2095,2095,2095,2095,0
20240614,173800,50639230,2095,2095,2095,2095,0
20240614,173700,50639230,2095,2095,2095,2095,0
20240614,173600,50639230,2095,2095,2095,2095,0
20240614,173500,50639230,2095,2095,2095,2095,0
20240614,173400,50639230,2095,2095,2095,2095,0
20240614,173300,50639230,2095,2095,2095,2095,0
20240614,173200,50639230,2095,2095,2095,2095,0
20240614,173100,50639230,2095,2095,2095,2095,0
20240614,173000,50639230,2095,2095,2095,2095,0
20240614,172900,50639230,2095,2095,2095,2095,0
20240614,172800,50639230,2095,2095,2095,2095,0
20240614,172700,50639230,2095,2095,2095,2095,0
20240614,172600,50639230,2095,2095,2095,2095,0
20240614,172500,50639230,2095,2095,2095,2095,0
20240614,172400,50639230,2095,2095,2095,2095,0
20240614,172300,50639230,2095,2095,2095,2095,0
20240614,172200,50639230,2095,2095,2095,2095,0
20240614,172100,50639230,2095,2095,2095,2095,0
20240614,172000,50639230,2095,2095,2095,2095,0
20240614,171900,50639230,2095,2095,2095,2095,0
20240614,171800,50639230,2095,2095,2095,2095,0
20240614,171700,50639230,2095,2095,2095,2095,0
20240614,171600,50639230,2095,2095,2095,2095,0
20240614,171500,50639230,2095,2095,2095,2095,0
20240614,171400,50639230,2095,2095,2095,2095,0
20240614,171300,50639230,2095,2095,2095,2095,0
20240614,171200,50639230,2095,2095,2095,2095,4
20240614,171100,50639230,2095,2095,2095,2095,0
20240614,171000,50639230,2095,2095,2095,2095,0
20240614,170900,50639230,2095,2095,2095,2095,0
20240614,170800,50639230,2095,2095,2095,2095,0
20240614,170700,50639230,2095,2095,2095,2095,0
20240614,170600,50639230,2095,2095,2095,2095,0
20240614,170500,50639230,2095,2095,2095,2095,0
20240614,170400,50639230,2095,2095,2095,2095,0
20240614,170300,50639230,2095,2095,2095,2095,0
20240614,170200,50639230,2095,2095,2095,2095,0
20240614,170100,50639230,2095,2095,2095,2095,0
20240614,170000,50639230,2095,2095,2095,2095,0
20240614,165900,50639230,2095,2095,2095,2095,0
20240614,165800,50639230,2095,2095,2095,2095,0
20240614,165700,50639230,2095,2095,2095,2095,0
20240614,165600,50639230,2095,2095,2095,2095,0
20240614,165500,50639230,2095,2095,2095,2095,0
20240614,165400,50639230,2095,2095,2095,2095,0
20240614,165300,50639230,2095,2095,2095,2095,0
20240614,165200,50639230,2095,2095,2095,2095,0
20240614,165100,50639230,2095,2095,2095,2095,0
20240614,165000,50639230,2095,2095,2095,2095,0
20240614,164900,50639230,2095,2095,2095,2095,0
20240614,164800,50639230,2095,2095,2095,2095,0
20240614,164700,50639230,2095,2095,2095,2095,0
20240614,164600,50639230,2095,2095,2095,2095,0
20240614,164500,50639230,2095,2095,2095,2095,0
20240614,164400,50639230,2095,2095,2095,2095,0
20240614,164300,50639230,2095,2095,2095,2095,0
20240614,164200,50639230,2095,2095,2095,2095,4
20240614,164100,50639230,2095,2095,2095,2095,0
20240614,164000,50639230,2095,2095,2095,2095,0
20240614,163900,50639230,2095,2095,2095,2095,0
20240614,163800,50639230,2095,2095,2095,2095,0
20240614,163700,50639230,2095,2095,2095,2095,0
20240614,163600,50639230,2095,2095,2095,2095,0
20240614,163500,50639230,2095,2095,2095,2095,0
20240614,163400,50639230,2095,2095,2095,2095,0
20240614,163300,50639230,2095,2095,2095,2095,0
20240614,163200,50639230,2095,2095,2095,2095,0
20240614,163100,50639230,2095,2095,2095,2095,0
20240614,163000,50639230,2095,2095,2095,2095,0
20240614,162900,50639230,2095,2095,2095,2095,0
20240614,162800,50639230,2095,2095,2095,2095,0
20240614,162700,50639230,2095,2095,2095,2095,0
20240614,162600,50639230,2095,2095,2095,2095,0
20240614,162500,50639230,2095,2095,2095,2095,0
20240614,162400,50639230,2095,2095,2095,2095,0
20240614,162300,50639230,2095,2095,2095,2095,0
20240614,162200,50639230,2095,2095,2095,2095,0
20240614,162100,50639230,2095,2095,2095,2095,0
20240614,162000,50639230,2095,2095,2095,2095,0
20240614,161900,50639230,2095,2095,2095,2095,0
20240614,161800,50639230,2095,2095,2095,2095,0
20240614,161700,50639230,2095,2095,2095,2095,0
20240614,161600,50639230,2095,2095,2095,2095,0
20240614,161500,50639230,2095,2095,2095,2095,0
20240614,161400,50639230,2095,2095,2095,2095,0
20240614,161300,50639230,2095,2095,2095,2095,0
20240614,161200,50639230,2095,2095,2095,2095,4
20240614,161100,50639230,2095,2095,2095,2095,0
20240614,161000,50639230,2095,2095,2095,2095,0
20240614,160900,50639230,2095,2095,2095,2095,0
20240614,160800,50639230,2095,2095,2095,2095,0
20240614,160700,50639230,2095,2095,2095,2095,0
20240614,160600,50639230,2095,2095,2095,2095,0
20240614,160500,50639230,2095,2095,2095,2095,0
20240614,160400,50639230,2095,2095,2095,2095,0
20240614,160300,50639230,2095,2095,2095,2095,0
20240614,160200,50639230,2095,2095,2095,2095,0
20240614,160100,50639230,2095,2095,2095,2095,0
20240614,160000,50639230,2095,2095,2095,2095,0
20240614,155900,50639230,2095,2095,2095,2095,0
20240614,155800,50639230,2095,2095,2095,2095,0
20240614,155700,50639230,2095,2095,2095,2095,0
20240614,155600,50639230,2095,2095,2095,2095,0
20240614,155500,50639230,2095,2095,2095,2095,0
20240614,155400,50639230,2095,2095,2095,2095,0
20240614,155300,50639230,2095,2095,2095,2095,0
20240614,155200,50639230,2095,2095,2095,2095,0
20240614,155100,50639230,2095,2095,2095,2095,0
20240614,155000,50639230,2095,2095,2095,2095,0
20240614,154900,50639230,2095,2095,2095,2095,0
20240614,154800,50639230,2095,2095,2095,2095,0
20240614,154700,50639230,2095,2095,2095,2095,0
20240614,154600,50639230,2095,2095,2095,2095,0
20240614,154500,50639230,2095,2095,2095,2095,0
20240614,154400,50639230,2095,2095,2095,2095,0
20240614,154300,50639230,2095,2095,2095,2095,0
20240614,154200,50639230,2095,2095,2095,2095,4
20240614,154100,50639230,2095,2095,2095,2095,0
20240614,154000,50639230,2095,2095,2095,2095,0
20240614,153900,50639230,2095,2095,2095,2095,0
20240614,153800,50639230,2095,2095,2095,2095,0
20240614,153700,50639230,2095,2095,2095,2095,0
20240614,153600,50639230,2095,2095,2095,2095,0
20240614,153500,50639230,2095,2095,2095,2095,0
20240614,153400,50639230,2095,2095,2095,2095,0
20240614,153300,50639230,2095,2095,2095,2095,0
20240614,153200,50639230,2095,2095,2095,2095,0
20240614,153100,50639230,2095,2095,2095,2095,0
20240614,153000,50639230,2095,2095,2095,2095,4
20240614,152900,50630850,2095,2095,2095,2095,0
20240614,152800,50630850,2095,2095,2095,2095,0
20240614,152700,50630850,2095,2095,2095,2095,0
20240614,152600,50630850,2095,2095,2095,2095,0
20240614,152500,50630850,2095,2095,2095,2095,0
20240614,152400,50630850,2095,2095,2095,2095,0
20240614,152300,50630850,2095,2095,2095,2095,0
20240614,152200,50630850,2095,2095,2095,2095,0
20240614,152100,50630850,2095,2095,2095,2095,0
20240614,152000,50630850,2095,2095,2095,2095,0
20240614,151900,50630850,2095,2095,2095,2095,0
20240614,151800,50630850,2095,2090,2095,2090,20
20240614,151700,50588975,2090,2095,2095,2090,59
20240614,151600,50465390,2095,2095,2095,2095,0
20240614,151500,50465390,2095,2095,2095,2095,1
20240614,151400,50463295,2090,2090,2090,2090,0
20240614,151300,50463295,2090,2095,2095,2090,6
20240614,151200,50450750,2090,2090,2090,2090,5
20240614,151100,50440300,2090,2090,2090,2090,6
20240614,151000,50427760,2095,2095,2095,2095,0
20240614,150900,50427760,2095,2095,2095,2095,0
20240614,150800,50427760,2095,2090,2095,2090,50
20240614,150700,50323185,2090,2090,2090,2090,0
20240614,150600,50323185,2090,2090,2090,2090,0
20240614,150500,50323185,2090,2090,2090,2090,4
20240614,150400,50314825,2090,2090,2090,2090,0
20240614,150300,50314825,2090,2090,2090,2090,4
20240614,150200,50306465,2095,2095,2095,2095,0
20240614,150100,50306465,2095,2095,2095,2095,0
20240614,150000,50306465,2095,2095,2095,2095,0
20240614,145900,50306465,2095,2095,2095,2095,0
20240614,145800,50306465,2095,2095,2095,2095,55
20240614,145700,50191240,2095,2095,2095,2095,10
20240614,145600,50170290,2095,2095,2095,2095,200
20240614,145500,49751290,2095,2095,2095,2095,1
20240614,145400,49749195,2090,2090,2090,2090,1
20240614,145300,49747105,2090,2090,2090,2090,0
20240614,145200,49747105,2090,2090,2090,2090,0
20240614,145100,49747105,2090,2090,2090,2090,5
20240614,145000,49736655,2090,2090,2090,2090,0
20240614,144900,49736655,2090,2090,2090,2090,0
20240614,144800,49736655,2090,2090,2090,2090,0
20240614,144700,49736655,2090,2090,2090,2090,0
20240614,144600,49736655,2090,2090,2090,2090,0
20240614,144500,49736655,2090,2090,2090,2090,0
20240614,144400,49736655,2090,2090,2090,2090,0
20240614,144300,49736655,2090,2090,2090,2090,0
20240614,144200,49736655,2090,2090,2090,2090,0
20240614,144100,49736655,2090,2090,2090,2090,0
20240614,144000,49736655,2090,2090,2090,2090,0
20240614,143900,49736655,2090,2090,2090,2090,0
20240614,143800,49736655,2090,2090,2090,2090,0
20240614,143700,49736655,2090,2090,2090,2090,0
20240614,143600,49736655,2090,2090,2090,2090,0
20240614,143500,49736655,2090,2090,2090,2090,6
20240614,143400,49724115,2090,2090,2090,2090,4
20240614,143300,49715755,2090,2090,2090,2090,5
20240614,143200,49705305,2090,2090,2090,2090,0
20240614,143100,49705305,2090,2090,2090,2090,0
20240614,143000,49705305,2090,2090,2090,2090,4
20240614,142900,49696945,2090,2090,2090,2090,0
20240614,142800,49696945,2090,2090,2090,2090,15
20240614,142700,49665595,2090,2090,2090,2090,0
20240614,142600,49665595,2090,2090,2090,2090,4
20240614,142500,49657235,2095,2095,2095,2095,0
20240614,142400,49657235,2095,2095,2095,2095,0
20240614,142300,49657235,2095,2095,2095,2095,0
20240614,142200,49657235,2095,2095,2095,2095,0
20240614,142100,49657235,2095,2095,2095,2095,0
20240614,142000,49657235,2095,2095,2095,2095,0
20240614,141900,49657235,2095,2095,2095,2095,0
20240614,141800,49657235,2095,2095,2095,2095,0
20240614,141700,49657235,2095,2095,2095,2095,0
20240614,141600,49657235,2095,2095,2095,2095,0
20240614,141500,49657235,2095,2095,2095,2095,0
20240614,141400,49657235,2095,2090,2095,2090,18
20240614,141300,49619565,2090,2090,2090,2090,4
20240614,141200,49611205,2090,2090,2090,2090,0
20240614,141100,49611205,2090,2090,2090,2090,0
20240614,141000,49611205,2090,2090,2090,2090,0
20240614,140900,49611205,2090,2090,2090,2090,12
20240614,140800,49586125,2090,2090,2090,2090,6
20240614,140700,49573585,2095,2095,2095,2095,0
20240614,140600,49573585,2095,2095,2095,2095,0
20240614,140500,49573585,2095,2095,2095,2095,0
20240614,140400,49573585,2095,2095,2095,2095,0
20240614,140300,49573585,2095,2095,2095,2095,0
20240614,140200,49573585,2095,2095,2095,2095,0
20240614,140100,49573585,2095,2095,2095,2095,0
20240614,140000,49573585,2095,2095,2095,2095,0
20240614,135900,49573585,2095,2095,2095,2095,0
20240614,135800,49573585,2095,2095,2095,2095,0
20240614,135700,49573585,2095,2095,2095,2095,0
20240614,135600,49573585,2095,2095,2095,2095,10
20240614,135500,49552635,2090,2090,2090,2090,4
20240614,135400,49544275,2095,2090,2095,2090,14
20240614,135300,49514965,2090,2090,2090,2090,4
20240614,135200,49506605,2090,2090,2090,2090,5
20240614,135100,49496155,2090,2090,2090,2090,9
20240614,135000,49477345,2090,2090,2090,2090,0
20240614,134900,49477345,2090,2090,2090,2090,0
20240614,134800,49477345,2090,2095,2095,2090,5
20240614,134700,49466880,2095,2095,2095,2095,0
20240614,134600,49466880,2095,2095,2095,2095,0
20240614,134500,49466880,2095,2095,2095,2095,11
20240614,134400,49443835,2090,2090,2090,2090,17
20240614,134300,49408305,2095,2095,2095,2095,0
20240614,134200,49408305,2095,2095,2095,2095,0
20240614,134100,49408305,2095,2095,2095,2095,0
20240614,134000,49408305,2095,2095,2095,2095,0
20240614,133900,49408305,2095,2095,2095,2095,3
20240614,133800,49402020,2095,2090,2095,2090,45
20240614,133700,49307770,2090,2090,2090,2090,0
20240614,133600,49307770,2090,2090,2090,2090,10
20240614,133500,49286870,2090,2090,2090,2090,0
20240614,133400,49286870,2090,2090,2090,2090,0
20240614,133300,49286870,2090,2090,2090,2090,0
20240614,133200,49286870,2090,2090,2090,2090,0
20240614,133100,49286870,2090,2090,2090,2090,8
20240614,133000,49270150,2095,2095,2095,2095,200
20240614,132900,48851150,2090,2090,2090,2090,0
20240614,132800,48851150,2090,2090,2090,2090,4
20240614,132700,48842790,2090,2090,2090,2090,17
20240614,132600,48807260,2090,2090,2090,2090,0
20240614,132500,48807260,2090,2090,2090,2090,0
20240614,132400,48807260,2090,2090,2090,2090,0
20240614,132300,48807260,2090,2090,2090,2090,0
20240614,132200,48807260,2090,2090,2090,2090,0
20240614,132100,48807260,2090,2090,2090,2090,0
20240614,132000,48807260,2090,2090,2090,2090,0
20240614,131900,48807260,2090,2090,2090,2090,5
20240614,131800,48796810,2095,2095,2095,2095,0
20240614,131700,48796810,2095,2095,2095,2095,0
20240614,131600,48796810,2095,2095,2095,2095,0
20240614,131500,48796810,2095,2095,2095,2095,0
20240614,131400,48796810,2095,2095,2095,2095,0
20240614,131300,48796810,2095,2095,2095,2095,0
20240614,131200,48796810,2095,2095,2095,2095,0
20240614,131100,48796810,2095,2095,2095,2095,0
20240614,131000,48796810,2095,2095,2095,2095,0
20240614,130900,48796810,2095,2095,2095,2095,1
20240614,130800,48794715,2090,2090,2090,2090,0
20240614,130700,48794715,2090,2090,2090,2090,0
20240614,130600,48794715,2090,2090,2090,2090,0
20240614,130500,48794715,2090,2090,2090,2090,0
20240614,130400,48794715,2090,2090,2090,2090,0
20240614,130300,48794715,2090,2090,2090,2090,0
20240614,130200,48794715,2090,2090,2090,2090,0
20240614,130100,48794715,2090,2090,2090,2090,0
20240614,130000,48794715,2090,2090,2090,2090,0
20240614,125900,48794715,2090,2090,2090,2090,0
20240614,125800,48794715,2090,2090,2090,2090,0
20240614,125700,48794715,2090,2090,2090,2090,66
20240614,125600,48656775,2090,2090,2090,2090,0
20240614,125500,48656775,2090,2090,2090,2090,4
20240614,125400,48648415,2090,2090,2090,2090,4
20240614,125300,48640055,2090,2090,2090,2090,0
20240614,125200,48640055,2090,2090,2090,2090,0
20240614,125100,48640055,2090,2090,2090,2090,0
20240614,125000,48640055,2090,2090,2090,2090,5
20240614,124900,48629605,2090,2090,2090,2090,4
20240614,124800,48621245,2090,2090,2090,2090,0
20240614,124700,48621245,2090,2090,2090,2090,0
20240614,124600,48621245,2090,2090,2090,2090,0
20240614,124500,48621245,2090,2090,2090,2090,0
20240614,124400,48621245,2090,2090,2090,2090,0
20240614,124300,48621245,2090,2090,2090,2090,0
20240614,124200,48621245,2090,2090,2090,2090,4
20240614,124100,48612885,2090,2090,2090,2090,4
20240614,124000,48604525,2090,2090,2090,2090,5
20240614,123900,48594075,2090,2090,2090,2090,0
20240614,123800,48594075,2090,2090,2090,2090,4
20240614,123700,48585715,2090,2090,2090,2090,0
20240614,123600,48585715,2090,2090,2090,2090,8
20240614,123500,48568995,2090,2090,2090,2090,0
20240614,123400,48568995,2090,2090,2090,2090,0
20240614,123300,48568995,2090,2090,2090,2090,0
20240614,123200,48568995,2090,2090,2090,2090,0
20240614,123100,48568995,2090,2090,2090,2090,0
20240614,123000,48568995,2090,2090,2090,2090,0
20240614,122900,48568995,2090,2090,2090,2090,0
20240614,122800,48568995,2090,2090,2090,2090,0
20240614,122700,48568995,2090,2090,2090,2090,0
20240614,122600,48568995,2090,2090,2090,2090,0
20240614,122500,48568995,2090,2090,2090,2090,4
20240614,122400,48560635,2090,2090,2090,2090,0
20240614,122300,48560635,2090,2090,2090,2090,0
20240614,122200,48560635,2090,2090,2090,2090,54
20240614,122100,48447775,2090,2090,2090,2090,5
20240614,122000,48437325,2090,2090,2090,2090,4
20240614,121900,48428965,2095,2095,2095,2095,0
20240614,121800,48428965,2095,2095,2095,2095,0
20240614,121700,48428965,2095,2095,2095,2095,0
20240614,121600,48428965,2095,2095,2095,2095,3
20240614,121500,48422680,2100,2100,2100,2100,0
20240614,121400,48422680,2100,2100,2100,2100,0
20240614,121300,48422680,2100,2100,2100,2100,0
20240614,121200,48422680,2100,2100,2100,2100,0
20240614,121100,48422680,2100,2100,2100,2100,0
20240614,121000,48422680,2100,2100,2100,2100,0
20240614,120900,48422680,2100,2100,2100,2100,0
20240614,120800,48422680,2100,2100,2100,2100,0
20240614,120700,48422680,2100,2100,2100,2100,0
20240614,120600,48422680,2100,2100,2100,2100,0
20240614,120500,48422680,2100,2100,2100,2100,0
20240614,120400,48422680,2100,2100,2100,2100,1
20240614,120300,48420580,2090,2090,2090,2090,4
20240614,120200,48412220,2090,2090,2090,2090,79
20240614,120100,48247110,2090,2090,2090,2090,0
20240614,120000,48247110,2090,2090,2090,2090,11
20240614,115900,48224120,2090,2090,2090,2090,0
20240614,115800,48224120,2090,2090,2090,2090,4
20240614,115700,48215760,2090,2095,2095,2090,4
20240614,115600,48207395,2090,2090,2090,2090,0
20240614,115500,48207395,2090,2090,2090,2090,0
20240614,115400,48207395,2090,2090,2090,2090,4
20240614,115300,48199035,2090,2090,2090,2090,22
20240614,115200,48153055,2090,2090,2090,2090,0
20240614,115100,48153055,2090,2090,2090,2090,4
20240614,115000,48144695,2090,2090,2090,2090,4
20240614,114900,48136335,2090,2090,2090,2090,0
20240614,114800,48136335,2090,2090,2090,2090,9
20240614,114700,48117525,2090,2090,2090,2090,5
20240614,114600,48107075,2095,2095,2095,2095,0
20240614,114500,48107075,2095,2095,2095,2095,0
20240614,114400,48107075,2095,2095,2095,2095,0
20240614,114300,48107075,2095,2095,2095,2095,5
20240614,114200,48096600,2095,2095,2095,2095,0
20240614,114100,48096600,2095,2095,2095,2095,4
20240614,114000,48088220,2095,2095,2095,2095,14
20240614,113900,48058890,2095,2095,2095,2095,0
20240614,113800,48058890,2095,2095,2095,2095,14
20240614,113700,48029560,2095,2095,2095,2095,14
20240614,113600,48000230,2095,2095,2095,2095,0
20240614,113500,48000230,2095,2095,2095,2095,0
20240614,113400,48000230,2095,2095,2095,2095,0
20240614,113300,48000230,2095,2095,2095,2095,0
20240614,113200,48000230,2095,2095,2095,2095,0
20240614,113100,48000230,2095,2095,2095,2095,0
20240614,113000,48000230,2095,2095,2095,2095,4
20240614,112900,47991850,2100,2100,2100,2100,0
20240614,112800,47991850,2100,2100,2100,2100,0
20240614,112700,47991850,2100,2100,2100,2100,0
20240614,112600,47991850,2100,2100,2100,2100,0
20240614,112500,47991850,2100,2100,2100,2100,0
20240614,112400,47991850,2100,2100,2100,2100,0
20240614,112300,47991850,2100,2100,2100,2100,0
20240614,112200,47991850,2100,2100,2100,2100,0
20240614,112100,47991850,2100,2100,2100,2100,0
20240614,112000,47991850,2100,2100,2100,2100,0
20240614,111900,47991850,2100,2100,2100,2100,483
20240614,111800,46977550,2095,2095,2095,2095,0
20240614,111700,46977550,2095,2095,2095,2095,8
20240614,111600,46960790,2095,2095,2095,2095,38
20240614,111500,46881180,2095,2095,2095,2095,0
20240614,111400,46881180,2095,2095,2095,2095,0
20240614,111300,46881180,2095,2095,2095,2095,0
20240614,111200,46881180,2095,2095,2095,2095,10
20240614,111100,46860230,2095,2095,2095,2095,0
20240614,111000,46860230,2095,2095,2095,2095,10
20240614,110900,46839280,2090,2090,2090,2090,0
20240614,110800,46839280,2090,2090,2090,2090,4
20240614,110700,46830920,2090,2090,2090,2090,5
20240614,110600,46820470,2090,2090,2090,2090,0
20240614,110500,46820470,2090,2090,2090,2090,0
20240614,110400,46820470,2090,2090,2090,2090,0
20240614,110300,46820470,2090,2090,2090,2090,0
20240614,110200,46820470,2090,2090,2090,2090,0
20240614,110100,46820470,2090,2095,2095,2090,9
20240614,110000,46801635,2095,2095,2095,2095,5
20240614,105900,46791160,2090,2090,2090,2090,0
20240614,105800,46791160,2090,2090,2090,2090,0
20240614,105700,46791160,2090,2090,2090,2090,0
20240614,105600,46791160,2090,2090,2090,2090,0
20240614,105500,46791160,2090,2090,2090,2090,5
20240614,105400,46780710,2090,2090,2090,2090,0
20240614,105300,46780710,2090,2090,2090,2090,0
20240614,105200,46780710,2090,2090,2090,2090,0
20240614,105100,46780710,2090,2090,2090,2090,0
20240614,105000,46780710,2090,2090,2090,2090,0
20240614,104900,46780710,2090,2090,2090,2090,0
20240614,104800,46780710,2090,2090,2090,2090,0
20240614,104700,46780710,2090,2090,2090,2090,4
20240614,104600,46772350,2090,2090,2090,2090,0
20240614,104500,46772350,2090,2090,2090,2090,0
20240614,104400,46772350,2090,2090,2090,2090,5
20240614,104300,46761900,2100,2100,2100,2100,0
20240614,104200,46761900,2100,2100,2100,2100,0
20240614,104100,46761900,2100,2100,2100,2100,0
20240614,104000,46761900,2100,2100,2100,2100,0
20240614,103900,46761900,2100,2100,2100,2100,3
20240614,103800,46755600,2090,2090,2090,2090,0
20240614,103700,46755600,2090,2090,2090,2090,0
20240614,103600,46755600,2090,2090,2090,2090,0
20240614,103500,46755600,2090,2090,2090,2090,7
20240614,103400,46740970,2085,2085,2085,2085,8
20240614,103300,46724290,2085,2085,2085,2085,31
20240614,103200,46659655,2090,2090,2090,2090,1
20240614,103100,46657565,2090,2090,2090,2090,0
20240614,103000,46657565,2090,2090,2090,2090,0
20240614,102900,46657565,2090,2090,2090,2090,0
20240614,102800,46657565,2090,2090,2090,2090,0
20240614,102700,46657565,2090,2090,2090,2090,0
20240614,102600,46657565,2090,2090,2090,2090,0
20240614,102500,46657565,2090,2090,2090,2090,0
20240614,102400,46657565,2090,2090,2090,2090,0
20240614,102300,46657565,2090,2090,2090,2090,5
20240614,102200,46647115,2090,2090,2090,2090,0
20240614,102100,46647115,2090,2090,2090,2090,10
20240614,102000,46626215,2085,2085,2085,2085,0
20240614,101900,46626215,2085,2085,2085,2085,0
20240614,101800,46626215,2085,2085,2085,2085,0
20240614,101700,46626215,2085,2085,2085,2085,0
20240614,101600,46626215,2085,2085,2085,2085,0
20240614,101500,46626215,2085,2085,2085,2085,4
20240614,101400,46617875,2085,2085,2085,2085,0
20240614,101300,46617875,2085,2085,2085,2085,5
20240614,101200,46607450,2085,2085,2085,2085,0
20240614,101100,46607450,2085,2085,2085,2085,0
20240614,101000,46607450,2085,2085,2085,2085,5
20240614,100900,46597025,2085,2085,2085,2085,0
20240614,100800,46597025,2085,2085,2085,2085,4
20240614,100700,46588685,2085,2085,2085,2085,5
20240614,100600,46578260,2085,2085,2085,2085,0
20240614,100500,46578260,2085,2085,2085,2085,5
20240614,100400,46567835,2085,2085,2085,2085,0
20240614,100300,46567835,2085,2085,2085,2085,9
20240614,100200,46549070,2085,2085,2085,2085,4
20240614,100100,46540730,2100,2100,2100,2100,0
20240614,100000,46540730,2100,2100,2100,2100,0
20240614,095900,46540730,2100,2090,2100,2090,20000
20240614,095800,4541875,2085,2085,2085,2085,0
20240614,095700,4541875,2085,2085,2085,2085,36
20240614,095600,4466815,2085,2090,2090,2085,12
20240614,095500,4441755,2085,2085,2085,2085,5
20240614,095400,4431330,2085,2085,2085,2085,0
20240614,095300,4431330,2085,2085,2085,2085,14
20240614,095200,4402140,2085,2085,2085,2085,4
20240614,095100,4393800,2090,2090,2090,2090,4
20240614,095000,4385440,2085,2085,2085,2085,0
20240614,094900,4385440,2085,2085,2085,2085,4
20240614,094800,4377100,2085,2085,2085,2085,0
20240614,094700,4377100,2085,2085,2085,2085,0
20240614,094600,4377100,2085,2085,2085,2085,0
20240614,094500,4377100,2085,2085,2085,2085,0
20240614,094400,4377100,2085,2085,2085,2085,0
20240614,094300,4377100,2085,2085,2085,2085,0
20240614,094200,4377100,2085,2085,2085,2085,4
20240614,094100,4368760,2085,2085,2085,2085,5
20240614,094000,4358335,2085,2085,2085,2085,108
20240614,093900,4133155,2085,2085,2085,2085,15
20240614,093800,4101880,2085,2085,2085,2085,50
20240614,093700,3997630,2085,2085,2085,2085,492
20240614,093600,2971810,2085,2085,2085,2085,5
20240614,093500,2961385,2085,2085,2085,2085,123
20240614,093400,2704930,2090,2085,2090,2085,52
20240614,093300,2596270,2085,2085,2085,2085,5
20240614,093200,2585845,2090,2090,2090,2090,0
20240614,093100,2585845,2090,2090,2090,2090,5
20240614,093000,2575395,2085,2085,2085,2085,0
20240614,092900,2575395,2085,2085,2085,2085,16
20240614,092800,2542035,2085,2085,2085,2085,0
20240614,092700,2542035,2085,2085,2085,2085,5
20240614,092600,2531610,2085,2085,2085,2085,4
20240614,092500,2523270,2085,2085,2085,2085,4
20240614,092400,2514930,2085,2085,2085,2085,0
20240614,092300,2514930,2085,2085,2085,2085,0
20240614,092200,2514930,2085,2085,2085,2085,0
20240614,092100,2514930,2085,2085,2085,2085,4
20240614,092000,2506590,2090,2090,2090,2090,0
20240614,091900,2506590,2090,2090,2090,2090,5
20240614,091800,2496140,2085,2085,2085,2085,13
20240614,091700,2469035,2085,2085,2085,2085,343
20240614,091600,1753880,2085,2085,2085,2085,0
20240614,091500,1753880,2085,2085,2085,2085,0
20240614,091400,1753880,2085,2085,2085,2085,9
20240614,091300,1735115,2085,2085,2085,2085,9
20240614,091200,1716350,2085,2085,2085,2085,4
20240614,091100,1708010,2090,2090,2090,2090,0
20240614,091000,1708010,2090,2090,2090,2090,15
20240614,090900,1676660,2085,2090,2090,2085,7
20240614,090800,1662055,2085,2085,2085,2085,4
20240614,090700,1653715,2090,2090,2090,2090,50
20240614,090600,1549215,2085,2085,2085,2085,700
20240614,090500,89715,2085,2085,2085,2085,4
20240614,090400,81375,2085,2085,2085,2085,4
20240614,090300,73035,2085,2085,2085,2085,8
20240614,090200,56355,2085,2085,2085,2085,20
20240614,090100,14655,2085,2085,2085,2085,0
20240614,090000,14655,2085,2100,2100,2085,7