stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,190100,29338834,696,696,696,696,685
20240625,190000,29338834,696,696,696,696,0
20240625,185900,29338834,696,696,696,696,0
20240625,185800,29338834,696,696,696,696,0
20240625,185700,29338834,696,696,696,696,0
20240625,185600,29338834,696,696,696,696,0
20240625,185500,29338834,696,696,696,696,0
20240625,185400,29338834,696,696,696,696,0
20240625,185300,29338834,696,696,696,696,0
20240625,185200,29338834,696,696,696,696,0
20240625,185100,29338834,696,696,696,696,0
20240625,185000,29338834,696,696,696,696,0
20240625,184900,29338834,696,696,696,696,0
20240625,184800,29338834,696,696,696,696,0
20240625,184700,29338834,696,696,696,696,0
20240625,184600,29338834,696,696,696,696,0
20240625,184500,29338834,696,696,696,696,0
20240625,184400,29338834,696,696,696,696,0
20240625,184300,29338834,696,696,696,696,0
20240625,184200,29338834,696,696,696,696,0
20240625,184100,29338834,696,696,696,696,0
20240625,184000,29338834,696,696,696,696,0
20240625,183900,29338834,696,696,696,696,0
20240625,183800,29338834,696,696,696,696,0
20240625,183700,29338834,696,696,696,696,0
20240625,183600,29338834,696,696,696,696,0
20240625,183500,29338834,696,696,696,696,0
20240625,183400,29338834,696,696,696,696,0
20240625,183300,29338834,696,696,696,696,0
20240625,183200,29338834,696,696,696,696,0
20240625,183100,29338834,696,696,696,696,685
20240625,183000,29338834,696,696,696,696,0
20240625,182900,29338834,696,696,696,696,0
20240625,182800,29338834,696,696,696,696,0
20240625,182700,29338834,696,696,696,696,0
20240625,182600,29338834,696,696,696,696,0
20240625,182500,29338834,696,696,696,696,0
20240625,182400,29338834,696,696,696,696,0
20240625,182300,29338834,696,696,696,696,0
20240625,182200,29338834,696,696,696,696,0
20240625,182100,29338834,696,696,696,696,0
20240625,182000,29338834,696,696,696,696,0
20240625,181900,29338834,696,696,696,696,0
20240625,181800,29338834,696,696,696,696,0
20240625,181700,29338834,696,696,696,696,0
20240625,181600,29338834,696,696,696,696,0
20240625,181500,29338834,696,696,696,696,0
20240625,181400,29338834,696,696,696,696,0
20240625,181300,29338834,696,696,696,696,0
20240625,181200,29338834,696,696,696,696,0
20240625,181100,29338834,696,696,696,696,0
20240625,181000,29338834,696,696,696,696,0
20240625,180900,29338834,696,696,696,696,0
20240625,180800,29338834,696,696,696,696,0
20240625,180700,29338834,696,696,696,696,0
20240625,180600,29338834,696,696,696,696,0
20240625,180500,29338834,696,696,696,696,0
20240625,180400,29338834,696,696,696,696,0
20240625,180300,29338834,696,696,696,696,0
20240625,180200,29338834,696,696,696,696,0
20240625,180100,29338834,696,696,696,696,685
20240625,180000,29338834,696,696,696,696,0
20240625,175900,29338834,696,696,696,696,0
20240625,175800,29338834,696,696,696,696,0
20240625,175700,29338834,696,696,696,696,0
20240625,175600,29338834,696,696,696,696,0
20240625,175500,29338834,696,696,696,696,0
20240625,175400,29338834,696,696,696,696,0
20240625,175300,29338834,696,696,696,696,0
20240625,175200,29338834,696,696,696,696,0
20240625,175100,29338834,696,696,696,696,0
20240625,175000,29338834,696,696,696,696,0
20240625,174900,29338834,696,696,696,696,0
20240625,174800,29338834,696,696,696,696,0
20240625,174700,29338834,696,696,696,696,0
20240625,174600,29338834,696,696,696,696,0
20240625,174500,29338834,696,696,696,696,0
20240625,174400,29338834,696,696,696,696,0
20240625,174300,29338834,696,696,696,696,0
20240625,174200,29338834,696,696,696,696,0
20240625,174100,29338834,696,696,696,696,0
20240625,174000,29338834,696,696,696,696,0
20240625,173900,29338834,696,696,696,696,0
20240625,173800,29338834,696,696,696,696,0
20240625,173700,29338834,696,696,696,696,0
20240625,173600,29338834,696,696,696,696,0
20240625,173500,29338834,696,696,696,696,0
20240625,173400,29338834,696,696,696,696,0
20240625,173300,29338834,696,696,696,696,0
20240625,173200,29338834,696,696,696,696,0
20240625,173100,29338834,696,696,696,696,685
20240625,173000,29338834,696,696,696,696,0
20240625,172900,29338834,696,696,696,696,0
20240625,172800,29338834,696,696,696,696,0
20240625,172700,29338834,696,696,696,696,0
20240625,172600,29338834,696,696,696,696,0
20240625,172500,29338834,696,696,696,696,0
20240625,172400,29338834,696,696,696,696,0
20240625,172300,29338834,696,696,696,696,0
20240625,172200,29338834,696,696,696,696,0
20240625,172100,29338834,696,696,696,696,0
20240625,172000,29338834,696,696,696,696,0
20240625,171900,29338834,696,696,696,696,0
20240625,171800,29338834,696,696,696,696,0
20240625,171700,29338834,696,696,696,696,0
20240625,171600,29338834,696,696,696,696,0
20240625,171500,29338834,696,696,696,696,0
20240625,171400,29338834,696,696,696,696,0
20240625,171300,29338834,696,696,696,696,0
20240625,171200,29338834,696,696,696,696,0
20240625,171100,29338834,696,696,696,696,0
20240625,171000,29338834,696,696,696,696,0
20240625,170900,29338834,696,696,696,696,0
20240625,170800,29338834,696,696,696,696,0
20240625,170700,29338834,696,696,696,696,0
20240625,170600,29338834,696,696,696,696,0
20240625,170500,29338834,696,696,696,696,0
20240625,170400,29338834,696,696,696,696,0
20240625,170300,29338834,696,696,696,696,0
20240625,170200,29338834,696,696,696,696,0
20240625,170100,29338834,696,696,696,696,685
20240625,170000,29338834,696,696,696,696,0
20240625,165900,29338834,696,696,696,696,0
20240625,165800,29338834,696,696,696,696,0
20240625,165700,29338834,696,696,696,696,0
20240625,165600,29338834,696,696,696,696,0
20240625,165500,29338834,696,696,696,696,0
20240625,165400,29338834,696,696,696,696,0
20240625,165300,29338834,696,696,696,696,0
20240625,165200,29338834,696,696,696,696,0
20240625,165100,29338834,696,696,696,696,0
20240625,165000,29338834,696,696,696,696,0
20240625,164900,29338834,696,696,696,696,0
20240625,164800,29338834,696,696,696,696,0
20240625,164700,29338834,696,696,696,696,0
20240625,164600,29338834,696,696,696,696,0
20240625,164500,29338834,696,696,696,696,0
20240625,164400,29338834,696,696,696,696,0
20240625,164300,29338834,696,696,696,696,0
20240625,164200,29338834,696,696,696,696,0
20240625,164100,29338834,696,696,696,696,0
20240625,164000,29338834,696,696,696,696,0
20240625,163900,29338834,696,696,696,696,0
20240625,163800,29338834,696,696,696,696,0
20240625,163700,29338834,696,696,696,696,0
20240625,163600,29338834,696,696,696,696,0
20240625,163500,29338834,696,696,696,696,0
20240625,163400,29338834,696,696,696,696,0
20240625,163300,29338834,696,696,696,696,0
20240625,163200,29338834,696,696,696,696,0
20240625,163100,29338834,696,696,696,696,685
20240625,163000,29338834,696,696,696,696,0
20240625,162900,29338834,696,696,696,696,0
20240625,162800,29338834,696,696,696,696,0
20240625,162700,29338834,696,696,696,696,0
20240625,162600,29338834,696,696,696,696,0
20240625,162500,29338834,696,696,696,696,0
20240625,162400,29338834,696,696,696,696,0
20240625,162300,29338834,696,696,696,696,0
20240625,162200,29338834,696,696,696,696,0
20240625,162100,29338834,696,696,696,696,0
20240625,162000,29338834,696,696,696,696,0
20240625,161900,29338834,696,696,696,696,0
20240625,161800,29338834,696,696,696,696,0
20240625,161700,29338834,696,696,696,696,0
20240625,161600,29338834,696,696,696,696,0
20240625,161500,29338834,696,696,696,696,0
20240625,161400,29338834,696,696,696,696,0
20240625,161300,29338834,696,696,696,696,0
20240625,161200,29338834,696,696,696,696,0
20240625,161100,29338834,696,696,696,696,0
20240625,161000,29338834,696,696,696,696,0
20240625,160900,29338834,696,696,696,696,0
20240625,160800,29338834,696,696,696,696,0
20240625,160700,29338834,696,696,696,696,0
20240625,160600,29338834,696,696,696,696,0
20240625,160500,29338834,696,696,696,696,0
20240625,160400,29338834,696,696,696,696,0
20240625,160300,29338834,696,696,696,696,0
20240625,160200,29338834,696,696,696,696,0
20240625,160100,29338834,696,696,696,696,685
20240625,160000,29338834,696,696,696,696,0
20240625,155900,29338834,696,696,696,696,0
20240625,155800,29338834,696,696,696,696,0
20240625,155700,29338834,696,696,696,696,0
20240625,155600,29338834,696,696,696,696,0
20240625,155500,29338834,696,696,696,696,0
20240625,155400,29338834,696,696,696,696,0
20240625,155300,29338834,696,696,696,696,0
20240625,155200,29338834,696,696,696,696,0
20240625,155100,29338834,696,696,696,696,0
20240625,155000,29338834,696,696,696,696,0
20240625,154900,29338834,696,696,696,696,0
20240625,154800,29338834,696,696,696,696,0
20240625,154700,29338834,696,696,696,696,0
20240625,154600,29338834,696,696,696,696,0
20240625,154500,29338834,696,696,696,696,0
20240625,154400,29338834,696,696,696,696,0
20240625,154300,29338834,696,696,696,696,0
20240625,154200,29338834,696,696,696,696,0
20240625,154100,29338834,696,696,696,696,0
20240625,154000,29338834,696,696,696,696,0
20240625,153900,29338834,696,696,696,696,0
20240625,153800,29338834,696,696,696,696,0
20240625,153700,29338834,696,696,696,696,0
20240625,153600,29338834,696,696,696,696,0
20240625,153500,29338834,696,696,696,696,0
20240625,153400,29338834,696,696,696,696,0
20240625,153300,29338834,696,696,696,696,0
20240625,153200,29338834,696,696,696,696,0
20240625,153100,29338834,696,696,696,696,685
20240625,153000,29338834,696,696,696,696,685
20240625,152900,28862074,702,702,702,702,0
20240625,152800,28862074,702,702,702,702,0
20240625,152700,28862074,702,702,702,702,0
20240625,152600,28862074,702,702,702,702,0
20240625,152500,28862074,702,702,702,702,0
20240625,152400,28862074,702,702,702,702,0
20240625,152300,28862074,702,702,702,702,0
20240625,152200,28862074,702,702,702,702,0
20240625,152100,28862074,702,702,702,702,0
20240625,152000,28862074,702,702,702,702,0
20240625,151900,28862074,702,702,702,702,0
20240625,151800,28862074,702,702,702,702,0
20240625,151700,28862074,702,702,702,702,2
20240625,151600,28860670,702,702,702,702,1
20240625,151500,28859968,700,700,700,700,145
20240625,151400,28758468,702,702,702,702,3
20240625,151300,28756362,700,700,700,700,0
20240625,151200,28756362,700,700,700,700,0
20240625,151100,28756362,700,700,700,700,20
20240625,151000,28742362,700,703,704,700,462
20240625,150900,28418954,702,702,702,702,1
20240625,150800,28418252,704,704,704,704,1
20240625,150700,28417548,703,703,703,703,1
20240625,150600,28416845,704,704,704,704,0
20240625,150500,28416845,704,704,704,704,0
20240625,150400,28416845,704,704,704,704,0
20240625,150300,28416845,704,704,704,704,1
20240625,150200,28416141,700,698,700,698,9110
20240625,150100,22041466,698,698,698,698,0
20240625,150000,22041466,698,698,698,698,96
20240625,145900,21974458,698,698,698,698,0
20240625,145800,21974458,698,698,698,698,1
20240625,145700,21973760,698,698,698,698,0
20240625,145600,21973760,698,698,698,698,0
20240625,145500,21973760,698,698,698,698,0
20240625,145400,21973760,698,698,698,698,0
20240625,145300,21973760,698,698,698,698,7
20240625,145200,21968874,698,698,698,698,38
20240625,145100,21942350,698,698,698,698,90
20240625,145000,21879530,698,698,698,698,90
20240625,144900,21816710,698,698,698,698,90
20240625,144800,21753890,698,698,698,698,37
20240625,144700,21728064,694,694,694,694,0
20240625,144600,21728064,694,697,697,694,2346
20240625,144500,20097437,699,699,699,699,0
20240625,144400,20097437,699,699,699,699,0
20240625,144300,20097437,699,699,699,699,0
20240625,144200,20097437,699,698,699,698,54
20240625,144100,20059740,698,698,698,698,0
20240625,144000,20059740,698,698,698,697,14
20240625,143900,20049980,698,698,698,698,100
20240625,143800,19980180,699,699,699,699,96
20240625,143700,19913076,700,700,700,700,1
20240625,143600,19912376,699,699,699,699,1
20240625,143500,19911677,700,700,700,700,0
20240625,143400,19911677,700,700,700,700,0
20240625,143300,19911677,700,700,700,700,0
20240625,143200,19911677,700,700,700,700,0
20240625,143100,19911677,700,700,700,700,6
20240625,143000,19907477,700,700,700,700,0
20240625,142900,19907477,700,700,700,700,0
20240625,142800,19907477,700,700,700,700,0
20240625,142700,19907477,700,700,700,700,0
20240625,142600,19907477,700,700,700,700,5
20240625,142500,19903977,700,700,700,700,11
20240625,142400,19896277,700,700,700,700,12
20240625,142300,19887877,700,700,700,700,9
20240625,142200,19881577,700,700,700,700,1
20240625,142100,19880877,700,700,700,700,0
20240625,142000,19880877,700,700,700,700,0
20240625,141900,19880877,700,700,700,700,0
20240625,141800,19880877,700,700,700,700,0
20240625,141700,19880877,700,700,700,700,0
20240625,141600,19880877,700,700,700,700,0
20240625,141500,19880877,700,700,700,700,0
20240625,141400,19880877,700,700,700,700,0
20240625,141300,19880877,700,700,700,700,0
20240625,141200,19880877,700,700,700,700,0
20240625,141100,19880877,700,700,700,700,0
20240625,141000,19880877,700,700,700,700,0
20240625,140900,19880877,700,700,700,700,1
20240625,140800,19880177,699,699,699,699,0
20240625,140700,19880177,699,699,699,699,4
20240625,140600,19877381,700,700,700,700,1
20240625,140500,19876681,699,699,699,699,300
20240625,140400,19666981,700,700,700,700,0
20240625,140300,19666981,700,700,700,700,4
20240625,140200,19664181,700,700,700,700,0
20240625,140100,19664181,700,700,700,700,0
20240625,140000,19664181,700,700,700,700,0
20240625,135900,19664181,700,700,700,700,0
20240625,135800,19664181,700,700,700,700,7
20240625,135700,19659281,700,700,700,700,0
20240625,135600,19659281,700,700,700,700,0
20240625,135500,19659281,700,700,700,700,0
20240625,135400,19659281,700,700,700,700,0
20240625,135300,19659281,700,700,700,700,0
20240625,135200,19659281,700,700,700,700,0
20240625,135100,19659281,700,700,700,700,0
20240625,135000,19659281,700,700,700,700,0
20240625,134900,19659281,700,700,700,700,0
20240625,134800,19659281,700,700,700,700,0
20240625,134700,19659281,700,700,700,700,8
20240625,134600,19653681,699,699,699,699,100
20240625,134500,19583781,700,700,700,700,0
20240625,134400,19583781,700,700,700,700,0
20240625,134300,19583781,700,700,700,700,0
20240625,134200,19583781,700,700,700,700,292
20240625,134100,19379381,700,700,700,700,148
20240625,134000,19275781,701,701,701,701,0
20240625,133900,19275781,701,701,701,701,1
20240625,133800,19275080,702,702,702,702,0
20240625,133700,19275080,702,702,702,702,0
20240625,133600,19275080,702,702,702,702,0
20240625,133500,19275080,702,702,702,702,1
20240625,133400,19274378,702,702,702,702,0
20240625,133300,19274378,702,702,702,702,0
20240625,133200,19274378,702,702,702,702,3
20240625,133100,19272272,700,700,700,700,0
20240625,133000,19272272,700,700,700,700,0
20240625,132900,19272272,700,700,700,700,0
20240625,132800,19272272,700,701,701,700,62
20240625,132700,19228871,704,704,704,704,0
20240625,132600,19228871,704,704,704,704,0
20240625,132500,19228871,704,704,704,704,0
20240625,132400,19228871,704,704,704,704,89
20240625,132300,19166215,702,702,702,702,0
20240625,132200,19166215,702,702,702,702,0
20240625,132100,19166215,702,703,704,702,1580
20240625,132000,18053991,702,702,702,702,102
20240625,131900,17982387,702,702,702,702,0
20240625,131800,17982387,702,702,702,702,0
20240625,131700,17982387,702,702,702,702,0
20240625,131600,17982387,702,702,702,702,0
20240625,131500,17982387,702,702,702,702,0
20240625,131400,17982387,702,702,702,702,0
20240625,131300,17982387,702,702,702,702,0
20240625,131200,17982387,702,702,702,702,0
20240625,131100,17982387,702,702,702,702,0
20240625,131000,17982387,702,702,702,702,0
20240625,130900,17982387,702,702,702,702,0
20240625,130800,17982387,702,702,702,702,0
20240625,130700,17982387,702,702,702,702,0
20240625,130600,17982387,702,702,702,702,4
20240625,130500,17979579,702,702,702,702,1
20240625,130400,17978877,702,702,702,702,0
20240625,130300,17978877,702,702,702,702,1
20240625,130200,17978175,702,701,702,701,2
20240625,130100,17976772,700,700,700,700,383
20240625,130000,17708672,700,700,700,700,0
20240625,125900,17708672,700,700,700,700,0
20240625,125800,17708672,700,700,700,700,0
20240625,125700,17708672,700,699,700,699,429
20240625,125600,17408800,699,699,699,699,144
20240625,125500,17308144,699,699,699,699,1
20240625,125400,17307445,699,699,699,699,2
20240625,125300,17306047,699,699,699,699,0
20240625,125200,17306047,699,699,699,699,0
20240625,125100,17306047,699,699,699,699,0
20240625,125000,17306047,699,699,699,699,1
20240625,124900,17305348,699,699,699,699,1
20240625,124800,17304649,698,699,699,698,5
20240625,124700,17301155,699,700,700,699,5
20240625,124600,17297659,699,700,700,699,2
20240625,124500,17296260,699,699,700,699,3
20240625,124400,17294162,700,700,700,700,2
20240625,124300,17292762,700,700,700,700,142
20240625,124200,17193362,700,700,700,700,60
20240625,124100,17151362,700,700,700,700,1
20240625,124000,17150662,700,700,700,700,0
20240625,123900,17150662,700,700,700,700,0
20240625,123800,17150662,700,700,700,700,0
20240625,123700,17150662,700,700,700,700,0
20240625,123600,17150662,700,700,700,700,0
20240625,123500,17150662,700,700,700,700,1
20240625,123400,17149962,700,700,700,700,4
20240625,123300,17147162,700,700,700,700,0
20240625,123200,17147162,700,700,700,700,0
20240625,123100,17147162,700,700,700,700,0
20240625,123000,17147162,700,700,700,700,0
20240625,122900,17147162,700,700,700,700,0
20240625,122800,17147162,700,700,700,700,2
20240625,122700,17145762,700,699,700,699,2002
20240625,122600,15744590,699,699,699,699,1000
20240625,122500,15045590,699,699,699,699,0
20240625,122400,15045590,699,699,699,699,0
20240625,122300,15045590,699,699,699,699,0
20240625,122200,15045590,699,699,699,699,167
20240625,122100,14928857,699,699,699,699,38
20240625,122000,14902295,699,699,699,699,0
20240625,121900,14902295,699,699,699,699,0
20240625,121800,14902295,699,699,699,699,0
20240625,121700,14902295,699,699,699,699,0
20240625,121600,14902295,699,699,699,699,0
20240625,121500,14902295,699,699,699,699,0
20240625,121400,14902295,699,699,699,699,1
20240625,121300,14901596,692,692,692,692,0
20240625,121200,14901596,692,692,692,692,0
20240625,121100,14901596,692,697,697,692,4327
20240625,121000,11903349,699,699,699,699,0
20240625,120900,11903349,699,699,699,699,0
20240625,120800,11903349,699,699,699,699,0
20240625,120700,11903349,699,699,699,699,0
20240625,120600,11903349,699,699,699,699,0
20240625,120500,11903349,699,699,699,699,1
20240625,120400,11902650,698,698,698,698,1
20240625,120300,11901952,699,699,699,699,10
20240625,120200,11894962,699,699,699,699,1
20240625,120100,11894263,695,697,697,695,9
20240625,120000,11888005,699,699,699,699,0
20240625,115900,11888005,699,699,699,699,1
20240625,115800,11887306,699,699,699,699,0
20240625,115700,11887306,699,699,699,699,0
20240625,115600,11887306,699,699,699,699,0
20240625,115500,11887306,699,699,699,699,0
20240625,115400,11887306,699,699,699,699,1
20240625,115300,11886607,699,698,699,698,2
20240625,115200,11885210,699,699,699,699,0
20240625,115100,11885210,699,699,699,699,0
20240625,115000,11885210,699,699,699,699,0
20240625,114900,11885210,699,699,699,699,1
20240625,114800,11884511,699,699,699,699,0
20240625,114700,11884511,699,699,699,699,0
20240625,114600,11884511,699,699,699,699,17
20240625,114500,11872628,695,695,695,695,350
20240625,114400,11629378,695,696,696,695,1067
20240625,114300,10887411,699,699,699,699,0
20240625,114200,10887411,699,699,699,699,2
20240625,114100,10886013,699,699,699,699,0
20240625,114000,10886013,699,699,699,699,0
20240625,113900,10886013,699,699,699,699,1
20240625,113800,10885314,699,699,699,699,0
20240625,113700,10885314,699,699,699,699,0
20240625,113600,10885314,699,699,699,699,0
20240625,113500,10885314,699,696,699,696,100
20240625,113400,10815711,697,697,697,697,1
20240625,113300,10815014,698,698,698,698,1
20240625,113200,10814316,699,699,699,699,0
20240625,113100,10814316,699,699,699,699,0
20240625,113000,10814316,699,699,699,699,0
20240625,112900,10814316,699,699,699,699,3
20240625,112800,10812219,699,699,699,699,0
20240625,112700,10812219,699,699,699,699,0
20240625,112600,10812219,699,699,699,699,0
20240625,112500,10812219,699,699,699,699,0
20240625,112400,10812219,699,699,699,699,0
20240625,112300,10812219,699,699,699,699,2
20240625,112200,10810821,699,696,699,696,4
20240625,112100,10808034,699,699,699,699,3
20240625,112000,10805937,697,697,697,697,0
20240625,111900,10805937,697,697,697,697,506
20240625,111800,10453255,699,699,699,699,0
20240625,111700,10453255,699,699,699,699,0
20240625,111600,10453255,699,699,699,699,9
20240625,111500,10446964,699,699,699,699,0
20240625,111400,10446964,699,699,699,699,1
20240625,111300,10446265,699,699,699,699,0
20240625,111200,10446265,699,699,699,699,0
20240625,111100,10446265,699,699,699,699,0
20240625,111000,10446265,699,699,699,699,0
20240625,110900,10446265,699,699,699,699,0
20240625,110800,10446265,699,699,699,699,50
20240625,110700,10411315,699,699,699,699,0
20240625,110600,10411315,699,699,699,699,0
20240625,110500,10411315,699,699,699,699,1
20240625,110400,10410616,699,699,699,699,36
20240625,110300,10385452,699,699,699,699,1
20240625,110200,10384753,700,700,700,700,0
20240625,110100,10384753,700,700,700,700,0
20240625,110000,10384753,700,700,700,700,0
20240625,105900,10384753,700,700,700,700,0
20240625,105800,10384753,700,700,700,700,0
20240625,105700,10384753,700,700,700,700,3
20240625,105600,10382653,700,700,700,700,0
20240625,105500,10382653,700,700,700,700,7
20240625,105400,10377753,700,700,700,700,1
20240625,105300,10377053,700,698,700,698,514
20240625,105200,10018259,700,700,700,700,1
20240625,105100,10017559,700,700,700,700,0
20240625,105000,10017559,700,700,700,700,0
20240625,104900,10017559,700,700,700,700,0
20240625,104800,10017559,700,700,700,700,0
20240625,104700,10017559,700,700,700,700,0
20240625,104600,10017559,700,700,700,700,0
20240625,104500,10017559,700,700,700,700,0
20240625,104400,10017559,700,700,700,700,0
20240625,104300,10017559,700,700,700,700,0
20240625,104200,10017559,700,700,700,700,1
20240625,104100,10016859,699,699,699,699,0
20240625,104000,10016859,699,699,699,699,0
20240625,103900,10016859,699,699,699,699,0
20240625,103800,10016859,699,699,699,699,0
20240625,103700,10016859,699,699,699,699,0
20240625,103600,10016859,699,699,699,699,0
20240625,103500,10016859,699,699,699,699,1
20240625,103400,10016160,699,699,699,699,0
20240625,103300,10016160,699,699,699,699,0
20240625,103200,10016160,699,699,699,699,0
20240625,103100,10016160,699,699,699,699,0
20240625,103000,10016160,699,699,699,699,0
20240625,102900,10016160,699,699,699,699,0
20240625,102800,10016160,699,699,699,699,1
20240625,102700,10015461,695,695,695,695,0
20240625,102600,10015461,695,695,695,695,0
20240625,102500,10015461,695,695,695,695,60
20240625,102400,9973761,700,700,700,700,0
20240625,102300,9973761,700,700,700,700,0
20240625,102200,9973761,700,700,700,700,0
20240625,102100,9973761,700,700,700,700,0
20240625,102000,9973761,700,700,700,700,0
20240625,101900,9973761,700,700,700,700,1
20240625,101800,9973061,700,700,700,700,0
20240625,101700,9973061,700,700,700,700,0
20240625,101600,9973061,700,700,700,700,0
20240625,101500,9973061,700,700,700,700,0
20240625,101400,9973061,700,700,700,700,0
20240625,101300,9973061,700,700,700,700,1
20240625,101200,9972361,699,699,699,699,0
20240625,101100,9972361,699,699,699,699,0
20240625,101000,9972361,699,699,699,699,0
20240625,100900,9972361,699,699,699,699,0
20240625,100800,9972361,699,699,699,699,0
20240625,100700,9972361,699,699,699,699,0
20240625,100600,9972361,699,699,699,699,9
20240625,100500,9966070,694,694,694,694,1
20240625,100400,9965376,693,700,700,693,1048
20240625,100300,9238608,700,700,700,700,13
20240625,100200,9229508,699,699,699,699,55
20240625,100100,9191063,699,699,699,699,0
20240625,100000,9191063,699,699,699,699,0
20240625,095900,9191063,699,699,699,699,0
20240625,095800,9191063,699,699,699,699,0
20240625,095700,9191063,699,699,699,699,0
20240625,095600,9191063,699,699,699,699,0
20240625,095500,9191063,699,699,699,699,5
20240625,095400,9187568,699,699,699,699,0
20240625,095300,9187568,699,699,699,699,0
20240625,095200,9187568,699,700,700,699,11
20240625,095100,9179869,699,695,699,692,2073
20240625,095000,7745077,699,699,699,699,2
20240625,094900,7743679,698,698,698,698,0
20240625,094800,7743679,698,698,698,698,186
20240625,094700,7613851,698,698,698,698,11
20240625,094600,7606173,695,695,695,695,0
20240625,094500,7606173,695,695,695,695,0
20240625,094400,7606173,695,695,695,695,1
20240625,094300,7605478,695,695,695,695,1
20240625,094200,7604783,697,697,697,697,0
20240625,094100,7604783,697,697,697,697,3000
20240625,094000,5513783,698,698,698,698,0
20240625,093900,5513783,698,698,698,698,18
20240625,093800,5501219,698,698,698,698,1
20240625,093700,5500521,693,693,693,693,0
20240625,093600,5500521,693,693,693,693,179
20240625,093500,5376474,693,695,695,693,2666
20240625,093400,3528506,695,695,695,695,0
20240625,093300,3528506,695,695,695,695,0
20240625,093200,3528506,695,695,695,695,10
20240625,093100,3521556,695,697,697,695,300
20240625,093000,3313054,698,698,698,698,10
20240625,092900,3306074,700,700,700,700,1
20240625,092800,3305374,700,700,700,700,2
20240625,092700,3303974,700,700,700,695,206
20240625,092600,3159784,700,695,700,695,118
20240625,092500,3077721,695,695,695,695,0
20240625,092400,3077721,695,698,698,695,424
20240625,092300,2781852,698,698,698,698,0
20240625,092200,2781852,698,698,698,698,0
20240625,092100,2781852,698,698,698,698,1
20240625,092000,2781154,698,698,698,698,1000
20240625,091900,2083154,697,697,697,697,11
20240625,091800,2075487,699,699,699,699,0
20240625,091700,2075487,699,699,699,699,0
20240625,091600,2075487,699,699,699,699,0
20240625,091500,2075487,699,699,699,699,0
20240625,091400,2075487,699,699,699,699,2
20240625,091300,2074089,699,699,699,699,7
20240625,091200,2069196,694,694,694,694,20
20240625,091100,2055316,693,696,696,693,2534
20240625,091000,296798,701,701,701,701,0
20240625,090900,296798,701,701,701,701,1
20240625,090800,296097,695,695,695,695,0
20240625,090700,296097,695,695,695,695,0
20240625,090600,296097,695,695,695,695,0
20240625,090500,296097,695,697,697,695,388
20240625,090400,26434,702,702,702,702,9
20240625,090300,20116,702,702,702,702,0
20240625,090200,20116,702,710,710,702,2
20240625,090100,18704,712,712,712,712,1
20240625,090000,17992,692,692,692,692,26