stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,185200,248656566,1725,1725,1725,1725,2014
20240624,185100,248656566,1725,1725,1725,1725,0
20240624,185000,248656566,1725,1725,1725,1725,0
20240624,184900,248656566,1725,1725,1725,1725,0
20240624,184800,248656566,1725,1725,1725,1725,0
20240624,184700,248656566,1725,1725,1725,1725,0
20240624,184600,248656566,1725,1725,1725,1725,0
20240624,184500,248656566,1725,1725,1725,1725,0
20240624,184400,248656566,1725,1725,1725,1725,0
20240624,184300,248656566,1725,1725,1725,1725,0
20240624,184200,248656566,1725,1725,1725,1725,0
20240624,184100,248656566,1725,1725,1725,1725,0
20240624,184000,248656566,1725,1725,1725,1725,0
20240624,183900,248656566,1725,1725,1725,1725,0
20240624,183800,248656566,1725,1725,1725,1725,0
20240624,183700,248656566,1725,1725,1725,1725,0
20240624,183600,248656566,1725,1725,1725,1725,0
20240624,183500,248656566,1725,1725,1725,1725,0
20240624,183400,248656566,1725,1725,1725,1725,0
20240624,183300,248656566,1725,1725,1725,1725,0
20240624,183200,248656566,1725,1725,1725,1725,0
20240624,183100,248656566,1725,1725,1725,1725,0
20240624,183000,248656566,1725,1725,1725,1725,0
20240624,182900,248656566,1725,1725,1725,1725,0
20240624,182800,248656566,1725,1725,1725,1725,0
20240624,182700,248656566,1725,1725,1725,1725,0
20240624,182600,248656566,1725,1725,1725,1725,0
20240624,182500,248656566,1725,1725,1725,1725,0
20240624,182400,248656566,1725,1725,1725,1725,0
20240624,182300,248656566,1725,1725,1725,1725,0
20240624,182200,248656566,1725,1725,1725,1725,2014
20240624,182100,248656566,1725,1725,1725,1725,0
20240624,182000,248656566,1725,1725,1725,1725,0
20240624,181900,248656566,1725,1725,1725,1725,0
20240624,181800,248656566,1725,1725,1725,1725,0
20240624,181700,248656566,1725,1725,1725,1725,0
20240624,181600,248656566,1725,1725,1725,1725,0
20240624,181500,248656566,1725,1725,1725,1725,0
20240624,181400,248656566,1725,1725,1725,1725,0
20240624,181300,248656566,1725,1725,1725,1725,0
20240624,181200,248656566,1725,1725,1725,1725,0
20240624,181100,248656566,1725,1725,1725,1725,0
20240624,181000,248656566,1725,1725,1725,1725,0
20240624,180900,248656566,1725,1725,1725,1725,0
20240624,180800,248656566,1725,1725,1725,1725,0
20240624,180700,248656566,1725,1725,1725,1725,0
20240624,180600,248656566,1725,1725,1725,1725,0
20240624,180500,248656566,1725,1725,1725,1725,0
20240624,180400,248656566,1725,1725,1725,1725,0
20240624,180300,248656566,1725,1725,1725,1725,0
20240624,180200,248656566,1725,1725,1725,1725,0
20240624,180100,248656566,1725,1725,1725,1725,0
20240624,180000,248656566,1725,1725,1725,1725,0
20240624,175900,248656566,1725,1725,1725,1725,0
20240624,175800,248656566,1725,1725,1725,1725,0
20240624,175700,248656566,1725,1725,1725,1725,0
20240624,175600,248656566,1725,1725,1725,1725,0
20240624,175500,248656566,1725,1725,1725,1725,0
20240624,175400,248656566,1725,1725,1725,1725,0
20240624,175300,248656566,1725,1725,1725,1725,0
20240624,175200,248656566,1725,1725,1725,1725,2014
20240624,175100,248656566,1725,1725,1725,1725,0
20240624,175000,248656566,1725,1725,1725,1725,0
20240624,174900,248656566,1725,1725,1725,1725,0
20240624,174800,248656566,1725,1725,1725,1725,0
20240624,174700,248656566,1725,1725,1725,1725,0
20240624,174600,248656566,1725,1725,1725,1725,0
20240624,174500,248656566,1725,1725,1725,1725,0
20240624,174400,248656566,1725,1725,1725,1725,0
20240624,174300,248656566,1725,1725,1725,1725,0
20240624,174200,248656566,1725,1725,1725,1725,0
20240624,174100,248656566,1725,1725,1725,1725,0
20240624,174000,248656566,1725,1725,1725,1725,0
20240624,173900,248656566,1725,1725,1725,1725,0
20240624,173800,248656566,1725,1725,1725,1725,0
20240624,173700,248656566,1725,1725,1725,1725,0
20240624,173600,248656566,1725,1725,1725,1725,0
20240624,173500,248656566,1725,1725,1725,1725,0
20240624,173400,248656566,1725,1725,1725,1725,0
20240624,173300,248656566,1725,1725,1725,1725,0
20240624,173200,248656566,1725,1725,1725,1725,0
20240624,173100,248656566,1725,1725,1725,1725,0
20240624,173000,248656566,1725,1725,1725,1725,0
20240624,172900,248656566,1725,1725,1725,1725,0
20240624,172800,248656566,1725,1725,1725,1725,0
20240624,172700,248656566,1725,1725,1725,1725,0
20240624,172600,248656566,1725,1725,1725,1725,0
20240624,172500,248656566,1725,1725,1725,1725,0
20240624,172400,248656566,1725,1725,1725,1725,0
20240624,172300,248656566,1725,1725,1725,1725,0
20240624,172200,248656566,1725,1725,1725,1725,2014
20240624,172100,248656566,1725,1725,1725,1725,0
20240624,172000,248656566,1725,1725,1725,1725,0
20240624,171900,248656566,1725,1725,1725,1725,0
20240624,171800,248656566,1725,1725,1725,1725,0
20240624,171700,248656566,1725,1725,1725,1725,0
20240624,171600,248656566,1725,1725,1725,1725,0
20240624,171500,248656566,1725,1725,1725,1725,0
20240624,171400,248656566,1725,1725,1725,1725,0
20240624,171300,248656566,1725,1725,1725,1725,0
20240624,171200,248656566,1725,1725,1725,1725,0
20240624,171100,248656566,1725,1725,1725,1725,0
20240624,171000,248656566,1725,1725,1725,1725,0
20240624,170900,248656566,1725,1725,1725,1725,0
20240624,170800,248656566,1725,1725,1725,1725,0
20240624,170700,248656566,1725,1725,1725,1725,0
20240624,170600,248656566,1725,1725,1725,1725,0
20240624,170500,248656566,1725,1725,1725,1725,0
20240624,170400,248656566,1725,1725,1725,1725,0
20240624,170300,248656566,1725,1725,1725,1725,0
20240624,170200,248656566,1725,1725,1725,1725,0
20240624,170100,248656566,1725,1725,1725,1725,0
20240624,170000,248656566,1725,1725,1725,1725,0
20240624,165900,248656566,1725,1725,1725,1725,0
20240624,165800,248656566,1725,1725,1725,1725,0
20240624,165700,248656566,1725,1725,1725,1725,0
20240624,165600,248656566,1725,1725,1725,1725,0
20240624,165500,248656566,1725,1725,1725,1725,0
20240624,165400,248656566,1725,1725,1725,1725,0
20240624,165300,248656566,1725,1725,1725,1725,0
20240624,165200,248656566,1725,1725,1725,1725,2014
20240624,165100,248656566,1725,1725,1725,1725,0
20240624,165000,248656566,1725,1725,1725,1725,0
20240624,164900,248656566,1725,1725,1725,1725,0
20240624,164800,248656566,1725,1725,1725,1725,0
20240624,164700,248656566,1725,1725,1725,1725,0
20240624,164600,248656566,1725,1725,1725,1725,0
20240624,164500,248656566,1725,1725,1725,1725,0
20240624,164400,248656566,1725,1725,1725,1725,0
20240624,164300,248656566,1725,1725,1725,1725,0
20240624,164200,248656566,1725,1725,1725,1725,0
20240624,164100,248656566,1725,1725,1725,1725,0
20240624,164000,248656566,1725,1725,1725,1725,0
20240624,163900,248656566,1725,1725,1725,1725,0
20240624,163800,248656566,1725,1725,1725,1725,0
20240624,163700,248656566,1725,1725,1725,1725,0
20240624,163600,248656566,1725,1725,1725,1725,0
20240624,163500,248656566,1725,1725,1725,1725,0
20240624,163400,248656566,1725,1725,1725,1725,0
20240624,163300,248656566,1725,1725,1725,1725,0
20240624,163200,248656566,1725,1725,1725,1725,0
20240624,163100,248656566,1725,1725,1725,1725,0
20240624,163000,248656566,1725,1725,1725,1725,0
20240624,162900,248656566,1725,1725,1725,1725,0
20240624,162800,248656566,1725,1725,1725,1725,0
20240624,162700,248656566,1725,1725,1725,1725,0
20240624,162600,248656566,1725,1725,1725,1725,0
20240624,162500,248656566,1725,1725,1725,1725,0
20240624,162400,248656566,1725,1725,1725,1725,0
20240624,162300,248656566,1725,1725,1725,1725,0
20240624,162200,248656566,1725,1725,1725,1725,2014
20240624,162100,248656566,1725,1725,1725,1725,0
20240624,162000,248656566,1725,1725,1725,1725,0
20240624,161900,248656566,1725,1725,1725,1725,0
20240624,161800,248656566,1725,1725,1725,1725,0
20240624,161700,248656566,1725,1725,1725,1725,0
20240624,161600,248656566,1725,1725,1725,1725,0
20240624,161500,248656566,1725,1725,1725,1725,0
20240624,161400,248656566,1725,1725,1725,1725,0
20240624,161300,248656566,1725,1725,1725,1725,0
20240624,161200,248656566,1725,1725,1725,1725,0
20240624,161100,248656566,1725,1725,1725,1725,0
20240624,161000,248656566,1725,1725,1725,1725,0
20240624,160900,248656566,1725,1725,1725,1725,0
20240624,160800,248656566,1725,1725,1725,1725,0
20240624,160700,248656566,1725,1725,1725,1725,0
20240624,160600,248656566,1725,1725,1725,1725,0
20240624,160500,248656566,1725,1725,1725,1725,0
20240624,160400,248656566,1725,1725,1725,1725,0
20240624,160300,248656566,1725,1725,1725,1725,0
20240624,160200,248656566,1725,1725,1725,1725,0
20240624,160100,248656566,1725,1725,1725,1725,0
20240624,160000,248656566,1725,1725,1725,1725,0
20240624,155900,248656566,1725,1725,1725,1725,0
20240624,155800,248656566,1725,1725,1725,1725,0
20240624,155700,248656566,1725,1725,1725,1725,0
20240624,155600,248656566,1725,1725,1725,1725,0
20240624,155500,248656566,1725,1725,1725,1725,0
20240624,155400,248656566,1725,1725,1725,1725,0
20240624,155300,248656566,1725,1725,1725,1725,0
20240624,155200,248656566,1725,1725,1725,1725,2014
20240624,155100,248656566,1725,1725,1725,1725,0
20240624,155000,248656566,1725,1725,1725,1725,0
20240624,154900,248656566,1725,1725,1725,1725,0
20240624,154800,248656566,1725,1725,1725,1725,0
20240624,154700,248656566,1725,1725,1725,1725,0
20240624,154600,248656566,1725,1725,1725,1725,0
20240624,154500,248656566,1725,1725,1725,1725,0
20240624,154400,248656566,1725,1725,1725,1725,0
20240624,154300,248656566,1725,1725,1725,1725,0
20240624,154200,248656566,1725,1725,1725,1725,0
20240624,154100,248656566,1725,1725,1725,1725,0
20240624,154000,248656566,1725,1725,1725,1725,0
20240624,153900,248656566,1725,1725,1725,1725,0
20240624,153800,248656566,1725,1725,1725,1725,0
20240624,153700,248656566,1725,1725,1725,1725,0
20240624,153600,248656566,1725,1725,1725,1725,0
20240624,153500,248656566,1725,1725,1725,1725,0
20240624,153400,248656566,1725,1725,1725,1725,0
20240624,153300,248656566,1725,1725,1725,1725,0
20240624,153200,248656566,1725,1725,1725,1725,0
20240624,153100,248656566,1725,1725,1725,1725,0
20240624,153000,248656566,1725,1725,1725,1725,2014
20240624,152900,245182416,1727,1727,1727,1727,0
20240624,152800,245182416,1727,1727,1727,1727,0
20240624,152700,245182416,1727,1727,1727,1727,0
20240624,152600,245182416,1727,1727,1727,1727,0
20240624,152500,245182416,1727,1727,1727,1727,0
20240624,152400,245182416,1727,1727,1727,1727,0
20240624,152300,245182416,1727,1727,1727,1727,0
20240624,152200,245182416,1727,1727,1727,1727,0
20240624,152100,245182416,1727,1727,1727,1727,0
20240624,152000,245182416,1727,1727,1727,1727,0
20240624,151900,245182416,1727,1727,1727,1727,1
20240624,151800,245180689,1726,1726,1726,1726,2447
20240624,151700,240957167,1726,1726,1726,1726,1880
20240624,151600,237712287,1727,1726,1727,1726,4776
20240624,151500,229468908,1727,1728,1728,1726,500
20240624,151400,228605733,1726,1727,1729,1726,526
20240624,151300,227697491,1727,1727,1727,1727,673
20240624,151200,226535220,1729,1729,1729,1729,0
20240624,151100,226535220,1729,1727,1729,1727,2664
20240624,151000,221934490,1727,1727,1727,1727,30
20240624,150900,221882680,1727,1727,1727,1727,2244
20240624,150800,218007292,1727,1728,1728,1727,5452
20240624,150700,208591683,1729,1729,1729,1729,0
20240624,150600,208591683,1729,1727,1729,1727,77
20240624,150500,208458652,1727,1728,1729,1727,302
20240624,150400,207936972,1727,1727,1727,1727,0
20240624,150300,207936972,1727,1727,1727,1727,0
20240624,150200,207936972,1727,1727,1727,1727,0
20240624,150100,207936972,1727,1727,1727,1727,0
20240624,150000,207936972,1727,1729,1729,1727,1301
20240624,145900,205688584,1729,1729,1729,1729,99
20240624,145800,205517413,1731,1731,1731,1731,0
20240624,145700,205517413,1731,1731,1731,1731,0
20240624,145600,205517413,1731,1731,1731,1731,0
20240624,145500,205517413,1731,1731,1731,1731,0
20240624,145400,205517413,1731,1731,1731,1731,51
20240624,145300,205429132,1728,1728,1728,1728,212
20240624,145200,205062796,1728,1728,1728,1728,1
20240624,145100,205061068,1727,1727,1727,1727,0
20240624,145000,205061068,1727,1728,1728,1727,5010
20240624,144900,196408788,1728,1727,1728,1727,2347
20240624,144800,192355518,1728,1728,1728,1728,711
20240624,144700,191126910,1728,1728,1728,1728,9
20240624,144600,191111358,1731,1731,1731,1731,0
20240624,144500,191111358,1731,1730,1731,1727,2604
20240624,144400,186612037,1731,1731,1731,1731,0
20240624,144300,186612037,1731,1731,1731,1731,0
20240624,144200,186612037,1731,1731,1731,1731,1
20240624,144100,186610306,1731,1731,1731,1731,1
20240624,144000,186608575,1730,1731,1731,1730,102
20240624,143900,186432113,1731,1731,1731,1731,5
20240624,143800,186423458,1731,1731,1731,1731,1
20240624,143700,186421727,1732,1732,1732,1732,0
20240624,143600,186421727,1732,1732,1732,1732,0
20240624,143500,186421727,1732,1732,1732,1732,0
20240624,143400,186421727,1732,1727,1732,1727,1001
20240624,143300,184692995,1732,1732,1732,1732,0
20240624,143200,184692995,1732,1732,1732,1732,1
20240624,143100,184691263,1727,1727,1732,1727,216
20240624,143000,184318226,1732,1732,1732,1732,0
20240624,142900,184318226,1732,1727,1732,1727,5973
20240624,142800,174002835,1727,1727,1727,1727,105
20240624,142700,173821500,1727,1727,1727,1727,10
20240624,142600,173804230,1727,1727,1727,1727,1
20240624,142500,173802503,1726,1726,1726,1726,200
20240624,142400,173457303,1727,1727,1727,1726,4360
20240624,142300,165931925,1727,1727,1727,1726,243
20240624,142200,165512321,1727,1732,1732,1727,66
20240624,142100,165398234,1732,1732,1732,1732,0
20240624,142000,165398234,1732,1732,1732,1732,0
20240624,141900,165398234,1732,1732,1732,1732,0
20240624,141800,165398234,1732,1727,1732,1726,901
20240624,141700,163842776,1732,1732,1732,1732,5
20240624,141600,163834116,1732,1732,1732,1732,300
20240624,141500,163314516,1732,1732,1732,1732,100
20240624,141400,163141316,1732,1732,1732,1732,0
20240624,141300,163141316,1732,1732,1732,1732,0
20240624,141200,163141316,1732,1732,1732,1732,2
20240624,141100,163137852,1732,1731,1732,1727,1109
20240624,141000,161222316,1732,1731,1732,1731,15
20240624,140900,161196349,1730,1731,1731,1730,51
20240624,140800,161108112,1732,1732,1732,1732,0
20240624,140700,161108112,1732,1732,1732,1732,1
20240624,140600,161106380,1732,1732,1732,1732,0
20240624,140500,161106380,1732,1732,1732,1732,0
20240624,140400,161106380,1732,1732,1732,1732,0
20240624,140300,161106380,1732,1732,1732,1732,3
20240624,140200,161101184,1732,1732,1732,1732,0
20240624,140100,161101184,1732,1732,1732,1732,41
20240624,140000,161030172,1732,1732,1732,1732,0
20240624,135900,161030172,1732,1732,1732,1732,0
20240624,135800,161030172,1732,1732,1732,1732,0
20240624,135700,161030172,1732,1732,1732,1732,0
20240624,135600,161030172,1732,1732,1732,1732,7
20240624,135500,161018048,1732,1732,1732,1732,0
20240624,135400,161018048,1732,1728,1732,1728,13
20240624,135300,160995576,1728,1728,1728,1728,1189
20240624,135200,158940984,1728,1732,1732,1728,601
20240624,135100,157902376,1730,1730,1730,1730,88
20240624,135000,157750136,1730,1730,1730,1728,595
20240624,134900,156720874,1730,1730,1730,1728,693
20240624,134800,155522821,1730,1730,1730,1730,4245
20240624,134700,148178971,1731,1731,1731,1731,10
20240624,134600,148161661,1732,1732,1732,1732,31
20240624,134500,148107969,1730,1730,1730,1730,0
20240624,134400,148107969,1730,1730,1730,1730,58
20240624,134300,148007629,1730,1732,1732,1730,470
20240624,134200,147194092,1732,1734,1734,1732,51
20240624,134100,147105758,1731,1732,1732,1731,500
20240624,134000,146240245,1732,1732,1732,1732,0
20240624,133900,146240245,1732,1732,1732,1732,0
20240624,133800,146240245,1732,1731,1732,1731,27
20240624,133700,146193483,1732,1733,1733,1732,11085
20240624,133600,126994187,1734,1734,1734,1734,0
20240624,133500,126994187,1734,1733,1734,1733,4
20240624,133400,126987253,1734,1734,1734,1734,0
20240624,133300,126987253,1734,1733,1734,1733,3600
20240624,133200,120747853,1734,1734,1734,1734,316
20240624,133100,120199909,1738,1738,1738,1738,0
20240624,133000,120199909,1738,1738,1738,1738,0
20240624,132900,120199909,1738,1738,1738,1738,0
20240624,132800,120199909,1738,1738,1738,1738,0
20240624,132700,120199909,1738,1738,1738,1738,0
20240624,132600,120199909,1738,1738,1738,1738,0
20240624,132500,120199909,1738,1738,1738,1738,0
20240624,132400,120199909,1738,1738,1738,1738,0
20240624,132300,120199909,1738,1738,1738,1738,0
20240624,132200,120199909,1738,1738,1738,1738,0
20240624,132100,120199909,1738,1738,1738,1738,0
20240624,132000,120199909,1738,1738,1738,1738,0
20240624,131900,120199909,1738,1738,1738,1738,0
20240624,131800,120199909,1738,1738,1738,1738,0
20240624,131700,120199909,1738,1738,1738,1738,1
20240624,131600,120198171,1733,1733,1733,1733,0
20240624,131500,120198171,1733,1733,1733,1733,220
20240624,131400,119816911,1733,1733,1733,1733,0
20240624,131300,119816911,1733,1733,1733,1733,0
20240624,131200,119816911,1733,1733,1733,1733,4
20240624,131100,119809979,1733,1733,1733,1733,1000
20240624,131000,118076979,1738,1738,1738,1738,1
20240624,130900,118075241,1733,1738,1738,1733,3
20240624,130800,118070037,1732,1733,1733,1732,863
20240624,130700,116575170,1738,1738,1738,1738,0
20240624,130600,116575170,1738,1738,1738,1738,0
20240624,130500,116575170,1738,1738,1738,1738,0
20240624,130400,116575170,1738,1736,1738,1733,4608
20240624,130300,108588381,1738,1738,1738,1738,1
20240624,130200,108586643,1736,1736,1736,1736,0
20240624,130100,108586643,1736,1735,1736,1734,3949
20240624,130000,101735206,1736,1736,1736,1736,3
20240624,125900,101729998,1736,1736,1736,1736,14
20240624,125800,101705694,1738,1738,1738,1738,1
20240624,125700,101703956,1736,1737,1737,1736,3303
20240624,125600,95969281,1738,1738,1738,1738,1
20240624,125500,95967543,1738,1738,1738,1738,0
20240624,125400,95967543,1738,1738,1738,1738,0
20240624,125300,95967543,1738,1738,1738,1738,2
20240624,125200,95964067,1738,1738,1738,1738,51
20240624,125100,95875429,1738,1738,1738,1738,2
20240624,125000,95871953,1738,1738,1738,1738,0
20240624,124900,95871953,1738,1738,1738,1738,0
20240624,124800,95871953,1738,1738,1738,1738,0
20240624,124700,95871953,1738,1738,1738,1738,1
20240624,124600,95870215,1738,1738,1738,1738,0
20240624,124500,95870215,1738,1738,1738,1738,0
20240624,124400,95870215,1738,1738,1738,1738,0
20240624,124300,95870215,1738,1738,1738,1738,0
20240624,124200,95870215,1738,1738,1738,1738,0
20240624,124100,95870215,1738,1738,1738,1738,0
20240624,124000,95870215,1738,1738,1738,1738,0
20240624,123900,95870215,1738,1738,1738,1738,58
20240624,123800,95769411,1738,1738,1738,1738,0
20240624,123700,95769411,1738,1738,1738,1738,0
20240624,123600,95769411,1738,1738,1738,1738,0
20240624,123500,95769411,1738,1738,1738,1738,0
20240624,123400,95769411,1738,1738,1738,1738,1
20240624,123300,95767673,1737,1737,1737,1737,7
20240624,123200,95755514,1738,1738,1738,1738,0
20240624,123100,95755514,1738,1738,1738,1738,0
20240624,123000,95755514,1738,1738,1738,1738,50
20240624,122900,95668614,1738,1738,1738,1738,1
20240624,122800,95666876,1738,1738,1738,1738,0
20240624,122700,95666876,1738,1738,1738,1738,0
20240624,122600,95666876,1738,1738,1738,1738,5
20240624,122500,95658186,1738,1738,1738,1738,0
20240624,122400,95658186,1738,1738,1738,1738,0
20240624,122300,95658186,1738,1738,1738,1738,0
20240624,122200,95658186,1738,1738,1738,1738,2
20240624,122100,95654710,1738,1738,1738,1736,508
20240624,122000,94772752,1738,1738,1738,1738,0
20240624,121900,94772752,1738,1738,1738,1738,0
20240624,121800,94772752,1738,1738,1738,1738,0
20240624,121700,94772752,1738,1738,1738,1738,40
20240624,121600,94703232,1739,1739,1739,1739,0
20240624,121500,94703232,1739,1739,1739,1739,0
20240624,121400,94703232,1739,1739,1739,1739,1
20240624,121300,94701493,1737,1736,1737,1736,99
20240624,121200,94529580,1737,1737,1737,1737,0
20240624,121100,94529580,1737,1737,1737,1737,0
20240624,121000,94529580,1737,1736,1737,1736,107
20240624,120900,94343823,1737,1737,1737,1737,45
20240624,120800,94265658,1739,1739,1739,1739,0
20240624,120700,94265658,1739,1739,1739,1739,0
20240624,120600,94265658,1739,1739,1739,1739,0
20240624,120500,94265658,1739,1739,1739,1739,0
20240624,120400,94265658,1739,1739,1739,1739,0
20240624,120300,94265658,1739,1739,1739,1739,0
20240624,120200,94265658,1739,1739,1739,1739,5
20240624,120100,94256963,1739,1739,1739,1739,0
20240624,120000,94256963,1739,1739,1739,1739,381
20240624,115900,93594404,1739,1739,1739,1739,1
20240624,115800,93592665,1737,1737,1737,1737,0
20240624,115700,93592665,1737,1737,1737,1737,178
20240624,115600,93283479,1737,1737,1737,1737,22
20240624,115500,93245265,1739,1739,1739,1739,0
20240624,115400,93245265,1739,1739,1739,1739,0
20240624,115300,93245265,1739,1738,1739,1738,100
20240624,115200,93071377,1736,1738,1738,1736,1181
20240624,115100,91020382,1737,1738,1738,1737,600
20240624,115000,89978082,1738,1737,1738,1737,1716
20240624,114900,86997310,1738,1738,1738,1738,50
20240624,114800,86910410,1738,1738,1738,1738,251
20240624,114700,86474172,1738,1738,1738,1738,1
20240624,114600,86472434,1738,1738,1738,1738,0
20240624,114500,86472434,1738,1738,1738,1738,4
20240624,114400,86465482,1738,1738,1738,1738,0
20240624,114300,86465482,1738,1738,1738,1738,200
20240624,114200,86117882,1737,1737,1737,1737,117
20240624,114100,85914653,1737,1737,1737,1737,60
20240624,114000,85810433,1738,1738,1738,1738,0
20240624,113900,85810433,1738,1738,1738,1738,0
20240624,113800,85810433,1738,1738,1738,1738,1
20240624,113700,85808695,1738,1738,1738,1738,100
20240624,113600,85634895,1737,1737,1737,1737,988
20240624,113500,83918739,1738,1738,1738,1738,100
20240624,113400,83744939,1737,1738,1738,1737,423
20240624,113300,83010088,1739,1739,1739,1739,0
20240624,113200,83010088,1739,1739,1739,1739,11
20240624,113100,82990959,1739,1739,1739,1739,0
20240624,113000,82990959,1739,1739,1739,1739,11
20240624,112900,82971830,1739,1738,1739,1737,860
20240624,112800,81477772,1739,1739,1739,1739,0
20240624,112700,81477772,1739,1739,1739,1739,0
20240624,112600,81477772,1739,1739,1739,1738,102
20240624,112500,81300450,1738,1739,1739,1738,5035
20240624,112400,72549600,1739,1739,1739,1739,0
20240624,112300,72549600,1739,1739,1739,1739,0
20240624,112200,72549600,1739,1739,1739,1739,13
20240624,112100,72526993,1739,1740,1740,1739,6589
20240624,112000,61067622,1743,1743,1743,1743,0
20240624,111900,61067622,1743,1743,1743,1743,1
20240624,111800,61065879,1739,1741,1741,1739,2000
20240624,111700,57587440,1741,1741,1741,1741,47
20240624,111600,57505613,1742,1742,1742,1742,0
20240624,111500,57505613,1742,1742,1742,1742,1
20240624,111400,57503871,1743,1743,1743,1743,1
20240624,111300,57502128,1744,1744,1744,1744,1
20240624,111200,57500384,1742,1742,1742,1742,99
20240624,111100,57327926,1742,1741,1742,1741,946
20240624,111000,55680939,1741,1741,1741,1741,0
20240624,110900,55680939,1741,1741,1741,1741,0
20240624,110800,55680939,1741,1741,1741,1741,17
20240624,110700,55651342,1741,1741,1741,1741,900
20240624,110600,54084442,1743,1741,1743,1741,3501
20240624,110500,47989199,1743,1743,1743,1743,0
20240624,110400,47989199,1743,1743,1743,1743,1
20240624,110300,47987456,1741,1741,1741,1741,0
20240624,110200,47987456,1741,1741,1741,1741,0
20240624,110100,47987456,1741,1744,1744,1741,1002
20240624,110000,46242971,1741,1740,1741,1740,1150
20240624,105900,44241666,1741,1741,1741,1741,1238
20240624,105800,42086308,1744,1744,1744,1744,0
20240624,105700,42086308,1744,1744,1744,1744,1
20240624,105600,42084564,1741,1743,1743,1741,413
20240624,105500,41365174,1744,1744,1744,1744,30
20240624,105400,41312854,1745,1745,1745,1745,1
20240624,105300,41311109,1745,1745,1745,1745,0
20240624,105200,41311109,1745,1745,1745,1745,0
20240624,105100,41311109,1745,1745,1745,1745,0
20240624,105000,41311109,1745,1745,1745,1745,0
20240624,104900,41311109,1745,1745,1745,1745,1
20240624,104800,41309364,1742,1745,1745,1742,201
20240624,104700,40959114,1744,1744,1744,1744,99
20240624,104600,40786458,1744,1744,1744,1744,0
20240624,104500,40786458,1744,1744,1744,1744,1
20240624,104400,40784714,1742,1742,1742,1742,0
20240624,104300,40784714,1742,1742,1742,1742,0
20240624,104200,40784714,1742,1742,1742,1742,574
20240624,104100,39784806,1742,1742,1742,1742,0
20240624,104000,39784806,1742,1742,1742,1742,0
20240624,103900,39784806,1742,1742,1742,1742,56
20240624,103800,39687254,1744,1744,1744,1744,0
20240624,103700,39687254,1744,1744,1744,1744,0
20240624,103600,39687254,1744,1744,1744,1744,1
20240624,103500,39685510,1742,1742,1742,1742,495
20240624,103400,38823220,1742,1743,1743,1742,544
20240624,103300,37875373,1743,1744,1744,1743,44
20240624,103200,37798638,1745,1745,1745,1745,0
20240624,103100,37798638,1745,1744,1745,1744,89
20240624,103000,37643420,1744,1744,1744,1744,0
20240624,102900,37643420,1744,1744,1744,1744,50
20240624,102800,37556220,1745,1745,1745,1745,1
20240624,102700,37554475,1744,1744,1744,1744,300
20240624,102600,37031275,1744,1744,1744,1744,200
20240624,102500,36682475,1744,1744,1744,1744,197
20240624,102400,36338907,1744,1744,1744,1744,0
20240624,102300,36338907,1744,1744,1744,1744,177
20240624,102200,36030219,1742,1742,1742,1742,90
20240624,102100,35873439,1741,1741,1741,1741,50
20240624,102000,35786389,1741,1742,1742,1741,397
20240624,101900,35095102,1742,1743,1743,1742,50
20240624,101800,35007965,1744,1744,1744,1744,3
20240624,101700,35002733,1744,1744,1744,1744,1
20240624,101600,35000989,1743,1743,1743,1743,68
20240624,101500,34882465,1743,1743,1743,1743,0
20240624,101400,34882465,1743,1743,1743,1743,98
20240624,101300,34711651,1743,1743,1743,1743,0
20240624,101200,34711651,1743,1743,1743,1743,0
20240624,101100,34711651,1743,1743,1743,1743,2
20240624,101000,34708165,1743,1743,1743,1743,24
20240624,100900,34666333,1744,1744,1744,1744,7
20240624,100800,34654125,1744,1744,1744,1744,682
20240624,100700,33464717,1744,1744,1744,1744,0
20240624,100600,33464717,1744,1745,1745,1744,5
20240624,100500,33455995,1744,1744,1744,1744,2000
20240624,100400,29967995,1746,1745,1746,1744,1195
20240624,100300,27883075,1746,1746,1746,1746,0
20240624,100200,27883075,1746,1745,1746,1745,3187
20240624,100100,22321759,1746,1746,1746,1746,2
20240624,100000,22318267,1746,1746,1746,1746,0
20240624,095900,22318267,1746,1746,1746,1746,11
20240624,095800,22299061,1746,1746,1746,1746,1
20240624,095700,22297315,1746,1746,1746,1746,97
20240624,095600,22127953,1747,1747,1747,1747,0
20240624,095500,22127953,1747,1747,1747,1747,0
20240624,095400,22127953,1747,1746,1747,1746,10
20240624,095300,22110488,1747,1747,1747,1747,0
20240624,095200,22110488,1747,1747,1747,1747,0
20240624,095100,22110488,1747,1747,1747,1747,0
20240624,095000,22110488,1747,1747,1747,1747,10
20240624,094900,22093018,1747,1747,1747,1747,100
20240624,094800,21918318,1747,1747,1747,1747,2
20240624,094700,21914824,1747,1747,1747,1747,1
20240624,094600,21913077,1747,1747,1747,1747,0
20240624,094500,21913077,1747,1747,1747,1747,342
20240624,094400,21315603,1747,1747,1747,1747,5
20240624,094300,21306868,1746,1747,1747,1746,11
20240624,094200,21287652,1746,1746,1746,1746,10
20240624,094100,21270192,1747,1747,1747,1747,68
20240624,094000,21151396,1747,1747,1747,1747,2123
20240624,093900,17442515,1747,1747,1747,1747,101
20240624,093800,17266068,1747,1747,1747,1747,2
20240624,093700,17262574,1747,1747,1747,1747,0
20240624,093600,17262574,1747,1747,1747,1747,4
20240624,093500,17255586,1747,1747,1747,1747,9
20240624,093400,17239863,1747,1747,1747,1747,20
20240624,093300,17204923,1746,1746,1746,1746,616
20240624,093200,16129387,1747,1747,1747,1747,50
20240624,093100,16042037,1747,1747,1747,1747,0
20240624,093000,16042037,1747,1747,1747,1747,975
20240624,092900,14338712,1747,1747,1747,1747,2
20240624,092800,14335218,1746,1747,1747,1746,102
20240624,092700,14157124,1746,1746,1746,1746,677
20240624,092600,12975082,1746,1746,1746,1746,4000
20240624,092500,5991082,1746,1745,1746,1745,102
20240624,092400,5813090,1746,1746,1746,1746,0
20240624,092300,5813090,1746,1746,1746,1746,0
20240624,092200,5813090,1746,1744,1746,1744,43
20240624,092100,5738058,1744,1744,1744,1744,0
20240624,092000,5738058,1744,1744,1744,1744,20
20240624,091900,5703178,1744,1743,1744,1743,100
20240624,091800,5528779,1744,1743,1744,1743,10
20240624,091700,5511348,1744,1743,1744,1743,14
20240624,091600,5486945,1742,1742,1742,1742,285
20240624,091500,4990475,1744,1741,1744,1741,435
20240624,091400,4232803,1739,1740,1742,1739,317
20240624,091300,3681025,1740,1741,1741,1740,100
20240624,091200,3506956,1742,1743,1743,1742,410
20240624,091100,2792328,1744,1744,1744,1744,2
20240624,091000,2788840,1744,1744,1744,1744,30
20240624,090900,2736520,1746,1746,1746,1746,0
20240624,090800,2736520,1746,1746,1746,1746,7
20240624,090700,2724298,1746,1746,1746,1746,0
20240624,090600,2724298,1746,1746,1746,1746,129
20240624,090500,2499064,1746,1746,1746,1746,112
20240624,090400,2303512,1747,1747,1747,1747,0
20240624,090300,2303512,1747,1747,1747,1747,1
20240624,090200,2301765,1747,1747,1747,1747,14
20240624,090100,2277307,1747,1747,1747,1747,3
20240624,090000,2272066,1747,1737,1747,1737,1308