stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,185200,110710133,1725,1725,1725,1725,5732
20240625,185100,110710133,1725,1725,1725,1725,0
20240625,185000,110710133,1725,1725,1725,1725,0
20240625,184900,110710133,1725,1725,1725,1725,0
20240625,184800,110710133,1725,1725,1725,1725,0
20240625,184700,110710133,1725,1725,1725,1725,0
20240625,184600,110710133,1725,1725,1725,1725,0
20240625,184500,110710133,1725,1725,1725,1725,0
20240625,184400,110710133,1725,1725,1725,1725,0
20240625,184300,110710133,1725,1725,1725,1725,0
20240625,184200,110710133,1725,1725,1725,1725,0
20240625,184100,110710133,1725,1725,1725,1725,0
20240625,184000,110710133,1725,1725,1725,1725,0
20240625,183900,110710133,1725,1725,1725,1725,0
20240625,183800,110710133,1725,1725,1725,1725,0
20240625,183700,110710133,1725,1725,1725,1725,0
20240625,183600,110710133,1725,1725,1725,1725,0
20240625,183500,110710133,1725,1725,1725,1725,0
20240625,183400,110710133,1725,1725,1725,1725,0
20240625,183300,110710133,1725,1725,1725,1725,0
20240625,183200,110710133,1725,1725,1725,1725,0
20240625,183100,110710133,1725,1725,1725,1725,0
20240625,183000,110710133,1725,1725,1725,1725,0
20240625,182900,110710133,1725,1725,1725,1725,0
20240625,182800,110710133,1725,1725,1725,1725,0
20240625,182700,110710133,1725,1725,1725,1725,0
20240625,182600,110710133,1725,1725,1725,1725,0
20240625,182500,110710133,1725,1725,1725,1725,0
20240625,182400,110710133,1725,1725,1725,1725,0
20240625,182300,110710133,1725,1725,1725,1725,0
20240625,182200,110710133,1725,1725,1725,1725,5732
20240625,182100,110710133,1725,1725,1725,1725,0
20240625,182000,110710133,1725,1725,1725,1725,0
20240625,181900,110710133,1725,1725,1725,1725,0
20240625,181800,110710133,1725,1725,1725,1725,0
20240625,181700,110710133,1725,1725,1725,1725,0
20240625,181600,110710133,1725,1725,1725,1725,0
20240625,181500,110710133,1725,1725,1725,1725,0
20240625,181400,110710133,1725,1725,1725,1725,0
20240625,181300,110710133,1725,1725,1725,1725,0
20240625,181200,110710133,1725,1725,1725,1725,0
20240625,181100,110710133,1725,1725,1725,1725,0
20240625,181000,110710133,1725,1725,1725,1725,0
20240625,180900,110710133,1725,1725,1725,1725,0
20240625,180800,110710133,1725,1725,1725,1725,0
20240625,180700,110710133,1725,1725,1725,1725,0
20240625,180600,110710133,1725,1725,1725,1725,0
20240625,180500,110710133,1725,1725,1725,1725,0
20240625,180400,110710133,1725,1725,1725,1725,0
20240625,180300,110710133,1725,1725,1725,1725,0
20240625,180200,110710133,1725,1725,1725,1725,0
20240625,180100,110710133,1725,1725,1725,1725,0
20240625,180000,110710133,1725,1725,1725,1725,0
20240625,175900,110710133,1725,1725,1725,1725,0
20240625,175800,110710133,1725,1725,1725,1725,0
20240625,175700,110710133,1725,1725,1725,1725,0
20240625,175600,110710133,1725,1725,1725,1725,0
20240625,175500,110710133,1725,1725,1725,1725,0
20240625,175400,110710133,1725,1725,1725,1725,0
20240625,175300,110710133,1725,1725,1725,1725,0
20240625,175200,110710133,1725,1725,1725,1725,5732
20240625,175100,110710133,1725,1725,1725,1725,0
20240625,175000,110710133,1725,1725,1725,1725,0
20240625,174900,110710133,1725,1725,1725,1725,0
20240625,174800,110710133,1725,1725,1725,1725,0
20240625,174700,110710133,1725,1725,1725,1725,0
20240625,174600,110710133,1725,1725,1725,1725,0
20240625,174500,110710133,1725,1725,1725,1725,0
20240625,174400,110710133,1725,1725,1725,1725,0
20240625,174300,110710133,1725,1725,1725,1725,0
20240625,174200,110710133,1725,1725,1725,1725,0
20240625,174100,110710133,1725,1725,1725,1725,0
20240625,174000,110710133,1725,1725,1725,1725,0
20240625,173900,110710133,1725,1725,1725,1725,0
20240625,173800,110710133,1725,1725,1725,1725,0
20240625,173700,110710133,1725,1725,1725,1725,0
20240625,173600,110710133,1725,1725,1725,1725,0
20240625,173500,110710133,1725,1725,1725,1725,0
20240625,173400,110710133,1725,1725,1725,1725,0
20240625,173300,110710133,1725,1725,1725,1725,0
20240625,173200,110710133,1725,1725,1725,1725,0
20240625,173100,110710133,1725,1725,1725,1725,0
20240625,173000,110710133,1725,1725,1725,1725,0
20240625,172900,110710133,1725,1725,1725,1725,0
20240625,172800,110710133,1725,1725,1725,1725,0
20240625,172700,110710133,1725,1725,1725,1725,0
20240625,172600,110710133,1725,1725,1725,1725,0
20240625,172500,110710133,1725,1725,1725,1725,0
20240625,172400,110710133,1725,1725,1725,1725,0
20240625,172300,110710133,1725,1725,1725,1725,0
20240625,172200,110710133,1725,1725,1725,1725,5732
20240625,172100,110710133,1725,1725,1725,1725,0
20240625,172000,110710133,1725,1725,1725,1725,0
20240625,171900,110710133,1725,1725,1725,1725,0
20240625,171800,110710133,1725,1725,1725,1725,0
20240625,171700,110710133,1725,1725,1725,1725,0
20240625,171600,110710133,1725,1725,1725,1725,0
20240625,171500,110710133,1725,1725,1725,1725,0
20240625,171400,110710133,1725,1725,1725,1725,0
20240625,171300,110710133,1725,1725,1725,1725,0
20240625,171200,110710133,1725,1725,1725,1725,0
20240625,171100,110710133,1725,1725,1725,1725,0
20240625,171000,110710133,1725,1725,1725,1725,0
20240625,170900,110710133,1725,1725,1725,1725,0
20240625,170800,110710133,1725,1725,1725,1725,0
20240625,170700,110710133,1725,1725,1725,1725,0
20240625,170600,110710133,1725,1725,1725,1725,0
20240625,170500,110710133,1725,1725,1725,1725,0
20240625,170400,110710133,1725,1725,1725,1725,0
20240625,170300,110710133,1725,1725,1725,1725,0
20240625,170200,110710133,1725,1725,1725,1725,0
20240625,170100,110710133,1725,1725,1725,1725,0
20240625,170000,110710133,1725,1725,1725,1725,0
20240625,165900,110710133,1725,1725,1725,1725,0
20240625,165800,110710133,1725,1725,1725,1725,0
20240625,165700,110710133,1725,1725,1725,1725,0
20240625,165600,110710133,1725,1725,1725,1725,0
20240625,165500,110710133,1725,1725,1725,1725,0
20240625,165400,110710133,1725,1725,1725,1725,0
20240625,165300,110710133,1725,1725,1725,1725,0
20240625,165200,110710133,1725,1725,1725,1725,5732
20240625,165100,110710133,1725,1725,1725,1725,0
20240625,165000,110710133,1725,1725,1725,1725,0
20240625,164900,110710133,1725,1725,1725,1725,0
20240625,164800,110710133,1725,1725,1725,1725,0
20240625,164700,110710133,1725,1725,1725,1725,0
20240625,164600,110710133,1725,1725,1725,1725,0
20240625,164500,110710133,1725,1725,1725,1725,0
20240625,164400,110710133,1725,1725,1725,1725,0
20240625,164300,110710133,1725,1725,1725,1725,0
20240625,164200,110710133,1725,1725,1725,1725,0
20240625,164100,110710133,1725,1725,1725,1725,0
20240625,164000,110710133,1725,1725,1725,1725,0
20240625,163900,110710133,1725,1725,1725,1725,0
20240625,163800,110710133,1725,1725,1725,1725,0
20240625,163700,110710133,1725,1725,1725,1725,0
20240625,163600,110710133,1725,1725,1725,1725,0
20240625,163500,110710133,1725,1725,1725,1725,0
20240625,163400,110710133,1725,1725,1725,1725,0
20240625,163300,110710133,1725,1725,1725,1725,0
20240625,163200,110710133,1725,1725,1725,1725,0
20240625,163100,110710133,1725,1725,1725,1725,0
20240625,163000,110710133,1725,1725,1725,1725,0
20240625,162900,110710133,1725,1725,1725,1725,0
20240625,162800,110710133,1725,1725,1725,1725,0
20240625,162700,110710133,1725,1725,1725,1725,0
20240625,162600,110710133,1725,1725,1725,1725,0
20240625,162500,110710133,1725,1725,1725,1725,0
20240625,162400,110710133,1725,1725,1725,1725,0
20240625,162300,110710133,1725,1725,1725,1725,0
20240625,162200,110710133,1725,1725,1725,1725,5732
20240625,162100,110710133,1725,1725,1725,1725,0
20240625,162000,110710133,1725,1725,1725,1725,0
20240625,161900,110710133,1725,1725,1725,1725,0
20240625,161800,110710133,1725,1725,1725,1725,0
20240625,161700,110710133,1725,1725,1725,1725,0
20240625,161600,110710133,1725,1725,1725,1725,0
20240625,161500,110710133,1725,1725,1725,1725,0
20240625,161400,110710133,1725,1725,1725,1725,0
20240625,161300,110710133,1725,1725,1725,1725,0
20240625,161200,110710133,1725,1725,1725,1725,0
20240625,161100,110710133,1725,1725,1725,1725,0
20240625,161000,110710133,1725,1725,1725,1725,0
20240625,160900,110710133,1725,1725,1725,1725,0
20240625,160800,110710133,1725,1725,1725,1725,0
20240625,160700,110710133,1725,1725,1725,1725,0
20240625,160600,110710133,1725,1725,1725,1725,0
20240625,160500,110710133,1725,1725,1725,1725,0
20240625,160400,110710133,1725,1725,1725,1725,0
20240625,160300,110710133,1725,1725,1725,1725,0
20240625,160200,110710133,1725,1725,1725,1725,0
20240625,160100,110710133,1725,1725,1725,1725,0
20240625,160000,110710133,1725,1725,1725,1725,0
20240625,155900,110710133,1725,1725,1725,1725,0
20240625,155800,110710133,1725,1725,1725,1725,0
20240625,155700,110710133,1725,1725,1725,1725,0
20240625,155600,110710133,1725,1725,1725,1725,0
20240625,155500,110710133,1725,1725,1725,1725,0
20240625,155400,110710133,1725,1725,1725,1725,0
20240625,155300,110710133,1725,1725,1725,1725,0
20240625,155200,110710133,1725,1725,1725,1725,5732
20240625,155100,110710133,1725,1725,1725,1725,0
20240625,155000,110710133,1725,1725,1725,1725,0
20240625,154900,110710133,1725,1725,1725,1725,0
20240625,154800,110710133,1725,1725,1725,1725,0
20240625,154700,110710133,1725,1725,1725,1725,0
20240625,154600,110710133,1725,1725,1725,1725,0
20240625,154500,110710133,1725,1725,1725,1725,0
20240625,154400,110710133,1725,1725,1725,1725,0
20240625,154300,110710133,1725,1725,1725,1725,0
20240625,154200,110710133,1725,1725,1725,1725,0
20240625,154100,110710133,1725,1725,1725,1725,0
20240625,154000,110710133,1725,1725,1725,1725,0
20240625,153900,110710133,1725,1725,1725,1725,0
20240625,153800,110710133,1725,1725,1725,1725,0
20240625,153700,110710133,1725,1725,1725,1725,0
20240625,153600,110710133,1725,1725,1725,1725,0
20240625,153500,110710133,1725,1725,1725,1725,0
20240625,153400,110710133,1725,1725,1725,1725,0
20240625,153300,110710133,1725,1725,1725,1725,0
20240625,153200,110710133,1725,1725,1725,1725,0
20240625,153100,110710133,1725,1725,1725,1725,0
20240625,153000,110710133,1725,1725,1725,1725,5732
20240625,152900,100822433,1725,1725,1725,1725,0
20240625,152800,100822433,1725,1725,1725,1725,0
20240625,152700,100822433,1725,1725,1725,1725,0
20240625,152600,100822433,1725,1725,1725,1725,0
20240625,152500,100822433,1725,1725,1725,1725,0
20240625,152400,100822433,1725,1725,1725,1725,0
20240625,152300,100822433,1725,1725,1725,1725,0
20240625,152200,100822433,1725,1725,1725,1725,0
20240625,152100,100822433,1725,1725,1725,1725,0
20240625,152000,100822433,1725,1725,1725,1725,0
20240625,151900,100822433,1725,1725,1725,1725,203
20240625,151800,100472258,1725,1725,1725,1725,0
20240625,151700,100472258,1725,1725,1725,1725,150
20240625,151600,100213508,1725,1723,1725,1722,22
20240625,151500,100175614,1725,1725,1725,1725,800
20240625,151400,98795614,1725,1723,1725,1723,70
20240625,151300,98674955,1724,1725,1725,1724,356
20240625,151200,98061210,1724,1724,1724,1724,100
20240625,151100,97888810,1724,1724,1724,1724,245
20240625,151000,97466430,1724,1724,1724,1724,0
20240625,150900,97466430,1724,1724,1724,1724,0
20240625,150800,97466430,1724,1724,1724,1724,0
20240625,150700,97466430,1724,1724,1724,1724,1
20240625,150600,97464706,1723,1723,1723,1723,0
20240625,150500,97464706,1723,1723,1723,1723,0
20240625,150400,97464706,1723,1723,1723,1723,58
20240625,150300,97364772,1723,1723,1723,1723,0
20240625,150200,97364772,1723,1721,1723,1721,51
20240625,150100,97276999,1723,1723,1723,1723,200
20240625,150000,96932399,1723,1722,1723,1722,41
20240625,145900,96861796,1724,1724,1724,1724,0
20240625,145800,96861796,1724,1724,1724,1724,0
20240625,145700,96861796,1724,1724,1724,1724,0
20240625,145600,96861796,1724,1724,1724,1724,0
20240625,145500,96861796,1724,1724,1724,1724,0
20240625,145400,96861796,1724,1724,1724,1724,0
20240625,145300,96861796,1724,1724,1724,1724,0
20240625,145200,96861796,1724,1724,1724,1724,0
20240625,145100,96861796,1724,1724,1724,1724,0
20240625,145000,96861796,1724,1724,1724,1724,0
20240625,144900,96861796,1724,1724,1724,1724,30
20240625,144800,96810076,1724,1724,1724,1724,5
20240625,144700,96801456,1724,1721,1724,1718,351
20240625,144600,96198133,1725,1725,1725,1725,0
20240625,144500,96198133,1725,1725,1725,1725,1
20240625,144400,96196408,1725,1725,1725,1725,1
20240625,144300,96194683,1725,1725,1725,1725,0
20240625,144200,96194683,1725,1725,1725,1725,0
20240625,144100,96194683,1725,1725,1725,1725,0
20240625,144000,96194683,1725,1725,1725,1725,0
20240625,143900,96194683,1725,1725,1725,1725,0
20240625,143800,96194683,1725,1725,1725,1725,0
20240625,143700,96194683,1725,1725,1725,1725,0
20240625,143600,96194683,1725,1725,1725,1725,0
20240625,143500,96194683,1725,1725,1725,1725,0
20240625,143400,96194683,1725,1725,1725,1725,0
20240625,143300,96194683,1725,1725,1725,1725,0
20240625,143200,96194683,1725,1725,1725,1725,0
20240625,143100,96194683,1725,1725,1725,1725,0
20240625,143000,96194683,1725,1725,1725,1725,12
20240625,142900,96173983,1725,1722,1725,1718,1467
20240625,142800,93652370,1726,1726,1726,1726,0
20240625,142700,93652370,1726,1726,1726,1726,0
20240625,142600,93652370,1726,1720,1726,1720,202
20240625,142500,93304918,1720,1725,1725,1720,2800
20240625,142400,88482881,1726,1726,1726,1726,0
20240625,142300,88482881,1726,1726,1726,1726,0
20240625,142200,88482881,1726,1726,1726,1726,0
20240625,142100,88482881,1726,1727,1727,1726,113
20240625,142000,88287842,1726,1726,1726,1726,2
20240625,141900,88284390,1727,1727,1727,1727,0
20240625,141800,88284390,1727,1727,1727,1727,2
20240625,141700,88280936,1726,1726,1726,1726,100
20240625,141600,88108336,1726,1726,1726,1726,944
20240625,141500,86478992,1726,1726,1726,1726,0
20240625,141400,86478992,1726,1726,1726,1726,44
20240625,141300,86403048,1726,1726,1726,1726,312
20240625,141200,85864536,1726,1726,1726,1726,447
20240625,141100,85093014,1726,1726,1726,1726,0
20240625,141000,85093014,1726,1724,1726,1724,4
20240625,140900,85086114,1726,1726,1726,1726,0
20240625,140800,85086114,1726,1726,1726,1726,0
20240625,140700,85086114,1726,1726,1726,1724,302
20240625,140600,84565262,1726,1726,1726,1726,1
20240625,140500,84563536,1725,1725,1725,1725,10
20240625,140400,84546286,1726,1726,1726,1726,0
20240625,140300,84546286,1726,1726,1726,1726,3
20240625,140200,84541108,1726,1726,1726,1726,0
20240625,140100,84541108,1726,1726,1726,1726,0
20240625,140000,84541108,1726,1726,1726,1726,12
20240625,135900,84520396,1726,1726,1726,1726,0
20240625,135800,84520396,1726,1726,1726,1726,40
20240625,135700,84451356,1726,1726,1726,1726,0
20240625,135600,84451356,1726,1726,1726,1726,0
20240625,135500,84451356,1726,1726,1726,1726,520
20240625,135400,83553836,1726,1726,1726,1726,2
20240625,135300,83550384,1724,1725,1725,1724,2
20240625,135200,83546935,1726,1726,1726,1726,0
20240625,135100,83546935,1726,1726,1726,1726,0
20240625,135000,83546935,1726,1726,1726,1726,0
20240625,134900,83546935,1726,1726,1726,1726,0
20240625,134800,83546935,1726,1726,1726,1726,0
20240625,134700,83546935,1726,1726,1726,1726,0
20240625,134600,83546935,1726,1726,1726,1726,10
20240625,134500,83529675,1726,1726,1726,1726,0
20240625,134400,83529675,1726,1726,1726,1726,0
20240625,134300,83529675,1726,1726,1726,1726,0
20240625,134200,83529675,1726,1726,1726,1726,0
20240625,134100,83529675,1726,1726,1726,1726,0
20240625,134000,83529675,1726,1726,1726,1726,0
20240625,133900,83529675,1726,1726,1726,1726,0
20240625,133800,83529675,1726,1726,1726,1726,0
20240625,133700,83529675,1726,1726,1726,1726,0
20240625,133600,83529675,1726,1725,1726,1725,1823
20240625,133500,80383740,1725,1725,1725,1725,0
20240625,133400,80383740,1725,1725,1725,1725,0
20240625,133300,80383740,1725,1725,1725,1725,0
20240625,133200,80383740,1725,1724,1725,1724,2000
20240625,133100,76935710,1724,1724,1724,1724,1
20240625,133000,76933986,1724,1724,1724,1724,12
20240625,132900,76913298,1724,1724,1724,1724,254
20240625,132800,76475402,1724,1724,1724,1724,0
20240625,132700,76475402,1724,1724,1724,1724,1
20240625,132600,76473678,1723,1723,1723,1723,0
20240625,132500,76473678,1723,1723,1723,1723,35
20240625,132400,76413373,1724,1724,1724,1724,0
20240625,132300,76413373,1724,1724,1724,1724,0
20240625,132200,76413373,1724,1724,1724,1724,0
20240625,132100,76413373,1724,1724,1724,1724,0
20240625,132000,76413373,1724,1724,1724,1724,0
20240625,131900,76413373,1724,1724,1724,1724,0
20240625,131800,76413373,1724,1724,1724,1724,0
20240625,131700,76413373,1724,1724,1724,1724,0
20240625,131600,76413373,1724,1724,1724,1724,0
20240625,131500,76413373,1724,1724,1724,1724,1
20240625,131400,76411649,1723,1723,1723,1723,55
20240625,131300,76316884,1724,1724,1724,1724,10
20240625,131200,76299644,1724,1724,1724,1724,0
20240625,131100,76299644,1724,1724,1724,1724,0
20240625,131000,76299644,1724,1724,1724,1724,0
20240625,130900,76299644,1724,1724,1724,1724,0
20240625,130800,76299644,1724,1724,1724,1724,0
20240625,130700,76299644,1724,1723,1724,1723,26
20240625,130600,76254845,1723,1724,1724,1723,33
20240625,130500,76197973,1724,1724,1724,1724,0
20240625,130400,76197973,1724,1724,1724,1724,1
20240625,130300,76196249,1723,1723,1723,1723,0
20240625,130200,76196249,1723,1724,1724,1723,39
20240625,130100,76129047,1724,1724,1724,1724,1
20240625,130000,76127323,1724,1724,1724,1724,42
20240625,125900,76054915,1724,1724,1724,1724,0
20240625,125800,76054915,1724,1724,1724,1724,7
20240625,125700,76042847,1724,1724,1724,1724,4
20240625,125600,76035951,1724,1724,1724,1724,0
20240625,125500,76035951,1724,1724,1724,1724,500
20240625,125400,75173951,1724,1724,1724,1724,0
20240625,125300,75173951,1724,1724,1724,1724,0
20240625,125200,75173951,1724,1724,1724,1724,0
20240625,125100,75173951,1724,1724,1724,1724,0
20240625,125000,75173951,1724,1724,1724,1724,0
20240625,124900,75173951,1724,1724,1724,1724,0
20240625,124800,75173951,1724,1724,1724,1724,0
20240625,124700,75173951,1724,1723,1724,1723,4
20240625,124600,75167058,1724,1724,1724,1724,0
20240625,124500,75167058,1724,1724,1724,1724,0
20240625,124400,75167058,1724,1723,1724,1723,264
20240625,124300,74712185,1724,1724,1724,1724,116
20240625,124200,74512201,1724,1724,1724,1724,836
20240625,124100,73070937,1723,1723,1723,1723,0
20240625,124000,73070937,1723,1723,1723,1723,5
20240625,123900,73062322,1723,1723,1723,1723,80
20240625,123800,72924482,1724,1724,1724,1724,0
20240625,123700,72924482,1724,1724,1724,1724,0
20240625,123600,72924482,1724,1724,1724,1724,0
20240625,123500,72924482,1724,1724,1724,1724,0
20240625,123400,72924482,1724,1724,1724,1724,2
20240625,123300,72921034,1723,1723,1723,1723,0
20240625,123200,72921034,1723,1723,1723,1723,635
20240625,123100,71826929,1723,1723,1723,1723,1
20240625,123000,71825206,1722,1722,1722,1722,50
20240625,122900,71739106,1723,1723,1723,1723,6
20240625,122800,71728768,1723,1723,1723,1723,0
20240625,122700,71728768,1723,1723,1723,1723,0
20240625,122600,71728768,1723,1723,1723,1723,0
20240625,122500,71728768,1723,1723,1723,1723,6
20240625,122400,71718430,1723,1723,1723,1723,0
20240625,122300,71718430,1723,1723,1723,1723,0
20240625,122200,71718430,1723,1722,1723,1720,120
20240625,122100,71511935,1723,1723,1723,1723,0
20240625,122000,71511935,1723,1723,1723,1723,0
20240625,121900,71511935,1723,1723,1723,1723,0
20240625,121800,71511935,1723,1723,1723,1723,0
20240625,121700,71511935,1723,1723,1723,1723,0
20240625,121600,71511935,1723,1723,1723,1723,160
20240625,121500,71236255,1723,1723,1723,1723,10
20240625,121400,71219025,1722,1722,1722,1722,2
20240625,121300,71215581,1723,1723,1723,1723,0
20240625,121200,71215581,1723,1723,1723,1723,0
20240625,121100,71215581,1723,1723,1723,1723,0
20240625,121000,71215581,1723,1723,1723,1723,80
20240625,120900,71077741,1723,1723,1723,1723,3
20240625,120800,71072572,1723,1723,1723,1723,32
20240625,120700,71017436,1723,1723,1723,1723,0
20240625,120600,71017436,1723,1723,1723,1723,0
20240625,120500,71017436,1723,1723,1723,1723,59
20240625,120400,70915779,1724,1724,1724,1724,12
20240625,120300,70895091,1724,1724,1724,1724,0
20240625,120200,70895091,1724,1724,1724,1724,0
20240625,120100,70895091,1724,1724,1724,1724,0
20240625,120000,70895091,1724,1724,1724,1724,12
20240625,115900,70874403,1724,1724,1724,1724,0
20240625,115800,70874403,1724,1724,1724,1724,0
20240625,115700,70874403,1724,1723,1724,1723,51
20240625,115600,70786529,1723,1723,1723,1723,0
20240625,115500,70786529,1723,1723,1723,1723,50
20240625,115400,70700379,1724,1724,1724,1724,64
20240625,115300,70590043,1723,1723,1723,1723,0
20240625,115200,70590043,1723,1723,1723,1723,0
20240625,115100,70590043,1723,1723,1724,1723,172
20240625,115000,70293577,1723,1723,1723,1723,0
20240625,114900,70293577,1723,1723,1723,1723,0
20240625,114800,70293577,1723,1723,1723,1723,0
20240625,114700,70293577,1723,1723,1723,1723,0
20240625,114600,70293577,1723,1723,1723,1723,15
20240625,114500,70267732,1724,1724,1724,1724,0
20240625,114400,70267732,1724,1724,1724,1724,0
20240625,114300,70267732,1724,1724,1724,1724,55
20240625,114200,70172912,1724,1724,1724,1724,0
20240625,114100,70172912,1724,1723,1724,1723,9
20240625,114000,70157401,1723,1723,1723,1723,1
20240625,113900,70155678,1723,1723,1723,1723,100
20240625,113800,69983378,1723,1723,1723,1723,0
20240625,113700,69983378,1723,1721,1723,1721,5
20240625,113600,69974771,1721,1721,1721,1721,0
20240625,113500,69974771,1721,1721,1721,1721,1
20240625,113400,69973050,1723,1723,1723,1723,0
20240625,113300,69973050,1723,1723,1723,1723,0
20240625,113200,69973050,1723,1721,1723,1720,31
20240625,113100,69919723,1720,1721,1721,1720,500
20240625,113000,69059722,1720,1722,1722,1720,493
20240625,112900,68211740,1722,1722,1722,1722,0
20240625,112800,68211740,1722,1722,1722,1722,7
20240625,112700,68199686,1723,1723,1723,1723,0
20240625,112600,68199686,1723,1719,1723,1719,101
20240625,112500,68026063,1720,1720,1720,1720,3
20240625,112400,68020903,1720,1720,1720,1720,0
20240625,112300,68020903,1720,1720,1720,1720,1
20240625,112200,68019183,1724,1724,1724,1724,0
20240625,112100,68019183,1724,1724,1724,1724,0
20240625,112000,68019183,1724,1724,1724,1724,0
20240625,111900,68019183,1724,1724,1724,1724,0
20240625,111800,68019183,1724,1724,1724,1724,0
20240625,111700,68019183,1724,1724,1724,1724,0
20240625,111600,68019183,1724,1724,1724,1724,0
20240625,111500,68019183,1724,1724,1724,1724,0
20240625,111400,68019183,1724,1724,1724,1724,0
20240625,111300,68019183,1724,1724,1724,1724,0
20240625,111200,68019183,1724,1724,1724,1724,2
20240625,111100,68015735,1724,1724,1724,1724,0
20240625,111000,68015735,1724,1724,1724,1724,1
20240625,110900,68014011,1718,1719,1719,1718,1089
20240625,110800,66143108,1718,1722,1722,1718,1522
20240625,110700,63526204,1721,1721,1721,1721,0
20240625,110600,63526204,1721,1722,1722,1721,140
20240625,110500,63285244,1723,1723,1723,1723,0
20240625,110400,63285244,1723,1723,1723,1723,0
20240625,110300,63285244,1723,1723,1723,1723,1
20240625,110200,63283521,1723,1723,1723,1721,1060
20240625,110100,61457842,1724,1724,1724,1724,1030
20240625,110000,59682122,1724,1724,1724,1724,12
20240625,105900,59661434,1724,1724,1724,1724,0
20240625,105800,59661434,1724,1724,1724,1724,0
20240625,105700,59661434,1724,1724,1724,1724,0
20240625,105600,59661434,1724,1724,1724,1724,32
20240625,105500,59606266,1724,1724,1724,1724,0
20240625,105400,59606266,1724,1724,1724,1724,10
20240625,105300,59589026,1724,1724,1724,1724,0
20240625,105200,59589026,1724,1724,1724,1724,0
20240625,105100,59589026,1724,1724,1724,1724,850
20240625,105000,58123626,1725,1725,1725,1725,0
20240625,104900,58123626,1725,1725,1725,1725,0
20240625,104800,58123626,1725,1725,1725,1725,5
20240625,104700,58115001,1725,1725,1725,1725,699
20240625,104600,56909226,1725,1725,1725,1725,0
20240625,104500,56909226,1725,1724,1725,1724,51
20240625,104400,56821301,1725,1725,1725,1725,5
20240625,104300,56812676,1725,1725,1726,1725,1241
20240625,104200,54671949,1726,1726,1726,1726,9
20240625,104100,54656415,1725,1725,1725,1725,0
20240625,104000,54656415,1725,1725,1725,1725,0
20240625,103900,54656415,1725,1725,1725,1725,0
20240625,103800,54656415,1725,1724,1725,1724,368
20240625,103700,54021633,1724,1724,1724,1724,672
20240625,103600,52863105,1724,1724,1724,1724,0
20240625,103500,52863105,1724,1723,1724,1723,150
20240625,103400,52604653,1723,1720,1723,1720,71
20240625,103300,52482530,1720,1720,1720,1719,203
20240625,103200,52133470,1719,1719,1719,1719,0
20240625,103100,52133470,1719,1719,1719,1719,100
20240625,103000,51961570,1719,1719,1719,1719,0
20240625,102900,51961570,1719,1719,1719,1719,0
20240625,102800,51961570,1719,1719,1719,1719,0
20240625,102700,51961570,1719,1719,1719,1719,350
20240625,102600,51359920,1720,1720,1720,1720,0
20240625,102500,51359920,1720,1720,1720,1720,0
20240625,102400,51359920,1720,1720,1720,1720,0
20240625,102300,51359920,1720,1720,1720,1720,0
20240625,102200,51359920,1720,1720,1720,1720,0
20240625,102100,51359920,1720,1720,1720,1720,0
20240625,102000,51359920,1720,1720,1720,1720,0
20240625,101900,51359920,1720,1719,1720,1719,9
20240625,101800,51344448,1718,1718,1718,1718,2
20240625,101700,51341012,1719,1719,1719,1719,0
20240625,101600,51341012,1719,1719,1719,1719,2
20240625,101500,51337574,1720,1720,1720,1720,0
20240625,101400,51337574,1720,1720,1720,1720,0
20240625,101300,51337574,1720,1720,1720,1720,0
20240625,101200,51337574,1720,1720,1720,1720,0
20240625,101100,51337574,1720,1720,1720,1720,40
20240625,101000,51268774,1720,1720,1720,1720,0
20240625,100900,51268774,1720,1720,1720,1720,5
20240625,100800,51260174,1720,1720,1720,1720,4
20240625,100700,51253294,1720,1720,1720,1720,0
20240625,100600,51253294,1720,1720,1720,1720,0
20240625,100500,51253294,1720,1720,1720,1720,102
20240625,100400,51077854,1720,1719,1720,1719,148
20240625,100300,50823441,1720,1720,1720,1719,171
20240625,100200,50529381,1719,1714,1719,1714,2134
20240625,100100,46868196,1714,1714,1714,1714,1007
20240625,100000,45142198,1711,1711,1711,1711,400
20240625,095900,44457798,1714,1714,1714,1714,0
20240625,095800,44457798,1714,1714,1714,1714,7
20240625,095700,44445800,1714,1714,1714,1714,5
20240625,095600,44437230,1714,1714,1714,1714,100
20240625,095500,44265830,1714,1711,1714,1710,1993
20240625,095400,40857326,1711,1711,1711,1711,204
20240625,095300,40508282,1711,1711,1711,1711,57
20240625,095200,40410755,1715,1715,1715,1715,5
20240625,095100,40402180,1715,1716,1717,1715,1002
20240625,095000,38681797,1717,1717,1717,1717,5
20240625,094900,38673212,1718,1718,1718,1718,0
20240625,094800,38673212,1718,1718,1718,1711,167
20240625,094700,38386768,1718,1718,1718,1718,6
20240625,094600,38376460,1711,1713,1713,1711,342
20240625,094500,37791267,1718,1718,1718,1718,1
20240625,094400,37789549,1719,1719,1719,1719,0
20240625,094300,37789549,1719,1719,1719,1719,4
20240625,094200,37782673,1711,1711,1719,1710,1012
20240625,094100,36052060,1719,1719,1719,1719,2
20240625,094000,36048622,1719,1719,1719,1711,609
20240625,093900,35006503,1719,1719,1719,1710,4065
20240625,093800,28047762,1719,1719,1719,1719,10
20240625,093700,28030572,1719,1719,1719,1719,0
20240625,093600,28030572,1719,1719,1719,1719,3
20240625,093500,28025415,1720,1720,1720,1720,51
20240625,093400,27937695,1716,1717,1720,1716,275
20240625,093300,27465541,1720,1720,1720,1720,20
20240625,093200,27431141,1720,1720,1720,1720,20
20240625,093100,27396741,1720,1720,1720,1720,1
20240625,093000,27395021,1719,1719,1719,1719,1
20240625,092900,27393302,1719,1719,1719,1719,1
20240625,092800,27391583,1720,1720,1720,1720,0
20240625,092700,27391583,1720,1720,1720,1720,10
20240625,092600,27374383,1720,1720,1720,1719,62
20240625,092500,27267745,1720,1720,1720,1720,8
20240625,092400,27253985,1725,1725,1725,1725,0
20240625,092300,27253985,1725,1725,1725,1723,46
20240625,092200,27174655,1726,1724,1726,1724,20
20240625,092100,27140155,1723,1723,1723,1723,7
20240625,092000,27128094,1727,1727,1727,1727,0
20240625,091900,27128094,1727,1727,1727,1727,0
20240625,091800,27128094,1727,1726,1727,1726,52
20240625,091700,27038340,1727,1727,1727,1727,0
20240625,091600,27038340,1727,1716,1727,1710,4752
20240625,091500,18907653,1716,1727,1728,1716,186
20240625,091400,18588332,1727,1727,1727,1727,55
20240625,091300,18493347,1728,1728,1728,1728,0
20240625,091200,18493347,1728,1728,1728,1728,1
20240625,091100,18491619,1722,1728,1728,1722,102
20240625,091000,18315963,1728,1727,1728,1727,150
20240625,090900,18056785,1728,1728,1729,1728,93
20240625,090800,17896077,1728,1710,1728,1709,82
20240625,090700,17754733,1707,1730,1730,1707,855
20240625,090600,16292632,1730,1726,1730,1726,1978
20240625,090500,12874487,1726,1719,1726,1719,111
20240625,090400,12683562,1720,1720,1720,1720,505
20240625,090300,11814962,1720,1725,1726,1720,18
20240625,090200,11783946,1726,1725,1727,1725,15
20240625,090100,11758062,1708,1716,1716,1708,1799
20240625,090000,8684489,1730,1708,1732,1707,5069