stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,190400,208998677,739,739,739,739,2006
20240624,190300,208998677,739,739,739,739,0
20240624,190200,208998677,739,739,739,739,0
20240624,190100,208998677,739,739,739,739,0
20240624,190000,208998677,739,739,739,739,0
20240624,185900,208998677,739,739,739,739,0
20240624,185800,208998677,739,739,739,739,0
20240624,185700,208998677,739,739,739,739,0
20240624,185600,208998677,739,739,739,739,0
20240624,185500,208998677,739,739,739,739,0
20240624,185400,208998677,739,739,739,739,0
20240624,185300,208998677,739,739,739,739,0
20240624,185200,208998677,739,739,739,739,0
20240624,185100,208998677,739,739,739,739,0
20240624,185000,208998677,739,739,739,739,0
20240624,184900,208998677,739,739,739,739,0
20240624,184800,208998677,739,739,739,739,0
20240624,184700,208998677,739,739,739,739,0
20240624,184600,208998677,739,739,739,739,0
20240624,184500,208998677,739,739,739,739,0
20240624,184400,208998677,739,739,739,739,0
20240624,184300,208998677,739,739,739,739,0
20240624,184200,208998677,739,739,739,739,0
20240624,184100,208998677,739,739,739,739,0
20240624,184000,208998677,739,739,739,739,0
20240624,183900,208998677,739,739,739,739,0
20240624,183800,208998677,739,739,739,739,0
20240624,183700,208998677,739,739,739,739,0
20240624,183600,208998677,739,739,739,739,0
20240624,183500,208998677,739,739,739,739,0
20240624,183400,208998677,739,739,739,739,2006
20240624,183300,208998677,739,739,739,739,0
20240624,183200,208998677,739,739,739,739,0
20240624,183100,208998677,739,739,739,739,0
20240624,183000,208998677,739,739,739,739,0
20240624,182900,208998677,739,739,739,739,0
20240624,182800,208998677,739,739,739,739,0
20240624,182700,208998677,739,739,739,739,0
20240624,182600,208998677,739,739,739,739,0
20240624,182500,208998677,739,739,739,739,0
20240624,182400,208998677,739,739,739,739,0
20240624,182300,208998677,739,739,739,739,0
20240624,182200,208998677,739,739,739,739,0
20240624,182100,208998677,739,739,739,739,0
20240624,182000,208998677,739,739,739,739,0
20240624,181900,208998677,739,739,739,739,0
20240624,181800,208998677,739,739,739,739,0
20240624,181700,208998677,739,739,739,739,0
20240624,181600,208998677,739,739,739,739,0
20240624,181500,208998677,739,739,739,739,0
20240624,181400,208998677,739,739,739,739,0
20240624,181300,208998677,739,739,739,739,0
20240624,181200,208998677,739,739,739,739,0
20240624,181100,208998677,739,739,739,739,0
20240624,181000,208998677,739,739,739,739,0
20240624,180900,208998677,739,739,739,739,0
20240624,180800,208998677,739,739,739,739,0
20240624,180700,208998677,739,739,739,739,0
20240624,180600,208998677,739,739,739,739,0
20240624,180500,208998677,739,739,739,739,0
20240624,180400,208998677,739,739,739,739,2006
20240624,180300,208998677,739,739,739,739,0
20240624,180200,208998677,739,739,739,739,0
20240624,180100,208998677,739,739,739,739,0
20240624,180000,208998677,739,739,739,739,0
20240624,175900,208998677,739,739,739,739,0
20240624,175800,208998677,739,739,739,739,0
20240624,175700,208998677,739,739,739,739,0
20240624,175600,208998677,739,739,739,739,0
20240624,175500,208998677,739,739,739,739,0
20240624,175400,208998677,739,739,739,739,0
20240624,175300,208998677,739,739,739,739,0
20240624,175200,208998677,739,739,739,739,0
20240624,175100,208998677,739,739,739,739,0
20240624,175000,208998677,739,739,739,739,0
20240624,174900,208998677,739,739,739,739,0
20240624,174800,208998677,739,739,739,739,0
20240624,174700,208998677,739,739,739,739,0
20240624,174600,208998677,739,739,739,739,0
20240624,174500,208998677,739,739,739,739,0
20240624,174400,208998677,739,739,739,739,0
20240624,174300,208998677,739,739,739,739,0
20240624,174200,208998677,739,739,739,739,0
20240624,174100,208998677,739,739,739,739,0
20240624,174000,208998677,739,739,739,739,0
20240624,173900,208998677,739,739,739,739,0
20240624,173800,208998677,739,739,739,739,0
20240624,173700,208998677,739,739,739,739,0
20240624,173600,208998677,739,739,739,739,0
20240624,173500,208998677,739,739,739,739,0
20240624,173400,208998677,739,739,739,739,2006
20240624,173300,208998677,739,739,739,739,0
20240624,173200,208998677,739,739,739,739,0
20240624,173100,208998677,739,739,739,739,0
20240624,173000,208998677,739,739,739,739,0
20240624,172900,208998677,739,739,739,739,0
20240624,172800,208998677,739,739,739,739,0
20240624,172700,208998677,739,739,739,739,0
20240624,172600,208998677,739,739,739,739,0
20240624,172500,208998677,739,739,739,739,0
20240624,172400,208998677,739,739,739,739,0
20240624,172300,208998677,739,739,739,739,0
20240624,172200,208998677,739,739,739,739,0
20240624,172100,208998677,739,739,739,739,0
20240624,172000,208998677,739,739,739,739,0
20240624,171900,208998677,739,739,739,739,0
20240624,171800,208998677,739,739,739,739,0
20240624,171700,208998677,739,739,739,739,0
20240624,171600,208998677,739,739,739,739,0
20240624,171500,208998677,739,739,739,739,0
20240624,171400,208998677,739,739,739,739,0
20240624,171300,208998677,739,739,739,739,0
20240624,171200,208998677,739,739,739,739,0
20240624,171100,208998677,739,739,739,739,0
20240624,171000,208998677,739,739,739,739,0
20240624,170900,208998677,739,739,739,739,0
20240624,170800,208998677,739,739,739,739,0
20240624,170700,208998677,739,739,739,739,0
20240624,170600,208998677,739,739,739,739,0
20240624,170500,208998677,739,739,739,739,0
20240624,170400,208998677,739,739,739,739,2006
20240624,170300,208998677,739,739,739,739,0
20240624,170200,208998677,739,739,739,739,0
20240624,170100,208998677,739,739,739,739,0
20240624,170000,208998677,739,739,739,739,0
20240624,165900,208998677,739,739,739,739,0
20240624,165800,208998677,739,739,739,739,0
20240624,165700,208998677,739,739,739,739,0
20240624,165600,208998677,739,739,739,739,0
20240624,165500,208998677,739,739,739,739,0
20240624,165400,208998677,739,739,739,739,0
20240624,165300,208998677,739,739,739,739,0
20240624,165200,208998677,739,739,739,739,0
20240624,165100,208998677,739,739,739,739,0
20240624,165000,208998677,739,739,739,739,0
20240624,164900,208998677,739,739,739,739,0
20240624,164800,208998677,739,739,739,739,0
20240624,164700,208998677,739,739,739,739,0
20240624,164600,208998677,739,739,739,739,0
20240624,164500,208998677,739,739,739,739,0
20240624,164400,208998677,739,739,739,739,0
20240624,164300,208998677,739,739,739,739,0
20240624,164200,208998677,739,739,739,739,0
20240624,164100,208998677,739,739,739,739,0
20240624,164000,208998677,739,739,739,739,0
20240624,163900,208998677,739,739,739,739,0
20240624,163800,208998677,739,739,739,739,0
20240624,163700,208998677,739,739,739,739,0
20240624,163600,208998677,739,739,739,739,0
20240624,163500,208998677,739,739,739,739,0
20240624,163400,208998677,739,739,739,739,2006
20240624,163300,208998677,739,739,739,739,0
20240624,163200,208998677,739,739,739,739,0
20240624,163100,208998677,739,739,739,739,0
20240624,163000,208998677,739,739,739,739,0
20240624,162900,208998677,739,739,739,739,0
20240624,162800,208998677,739,739,739,739,0
20240624,162700,208998677,739,739,739,739,0
20240624,162600,208998677,739,739,739,739,0
20240624,162500,208998677,739,739,739,739,0
20240624,162400,208998677,739,739,739,739,0
20240624,162300,208998677,739,739,739,739,0
20240624,162200,208998677,739,739,739,739,0
20240624,162100,208998677,739,739,739,739,0
20240624,162000,208998677,739,739,739,739,0
20240624,161900,208998677,739,739,739,739,0
20240624,161800,208998677,739,739,739,739,0
20240624,161700,208998677,739,739,739,739,0
20240624,161600,208998677,739,739,739,739,0
20240624,161500,208998677,739,739,739,739,0
20240624,161400,208998677,739,739,739,739,0
20240624,161300,208998677,739,739,739,739,0
20240624,161200,208998677,739,739,739,739,0
20240624,161100,208998677,739,739,739,739,0
20240624,161000,208998677,739,739,739,739,0
20240624,160900,208998677,739,739,739,739,0
20240624,160800,208998677,739,739,739,739,0
20240624,160700,208998677,739,739,739,739,0
20240624,160600,208998677,739,739,739,739,0
20240624,160500,208998677,739,739,739,739,0
20240624,160400,208998677,739,739,739,739,2006
20240624,160300,208998677,739,739,739,739,0
20240624,160200,208998677,739,739,739,739,0
20240624,160100,208998677,739,739,739,739,0
20240624,160000,208998677,739,739,739,739,0
20240624,155900,208998677,739,739,739,739,0
20240624,155800,208998677,739,739,739,739,0
20240624,155700,208998677,739,739,739,739,0
20240624,155600,208998677,739,739,739,739,0
20240624,155500,208998677,739,739,739,739,0
20240624,155400,208998677,739,739,739,739,0
20240624,155300,208998677,739,739,739,739,0
20240624,155200,208998677,739,739,739,739,0
20240624,155100,208998677,739,739,739,739,0
20240624,155000,208998677,739,739,739,739,0
20240624,154900,208998677,739,739,739,739,0
20240624,154800,208998677,739,739,739,739,0
20240624,154700,208998677,739,739,739,739,0
20240624,154600,208998677,739,739,739,739,0
20240624,154500,208998677,739,739,739,739,0
20240624,154400,208998677,739,739,739,739,0
20240624,154300,208998677,739,739,739,739,0
20240624,154200,208998677,739,739,739,739,0
20240624,154100,208998677,739,739,739,739,0
20240624,154000,208998677,739,739,739,739,0
20240624,153900,208998677,739,739,739,739,0
20240624,153800,208998677,739,739,739,739,0
20240624,153700,208998677,739,739,739,739,0
20240624,153600,208998677,739,739,739,739,0
20240624,153500,208998677,739,739,739,739,0
20240624,153400,208998677,739,739,739,739,2006
20240624,153300,208998677,739,739,739,739,0
20240624,153200,208998677,739,739,739,739,0
20240624,153100,208998677,739,739,739,739,0
20240624,153000,208998677,739,739,739,739,2006
20240624,152900,207516243,742,742,742,742,0
20240624,152800,207516243,742,742,742,742,0
20240624,152700,207516243,742,742,742,742,0
20240624,152600,207516243,742,742,742,742,0
20240624,152500,207516243,742,742,742,742,0
20240624,152400,207516243,742,742,742,742,0
20240624,152300,207516243,742,742,742,742,0
20240624,152200,207516243,742,742,742,742,0
20240624,152100,207516243,742,742,742,742,0
20240624,152000,207516243,742,742,742,742,0
20240624,151900,207516243,742,742,742,742,100
20240624,151800,207442043,742,741,742,741,210
20240624,151700,207286230,741,739,741,739,520
20240624,151600,206901922,739,739,739,739,0
20240624,151500,206901922,739,740,740,739,4332
20240624,151400,203696255,741,741,741,741,0
20240624,151300,203696255,741,742,742,741,1001
20240624,151200,202954513,742,741,742,741,1064
20240624,151100,202165026,741,741,741,740,2378
20240624,151000,200402929,741,741,741,741,0
20240624,150900,200402929,741,741,741,741,0
20240624,150800,200402929,741,741,741,741,2
20240624,150700,200401447,740,741,741,740,1524
20240624,150600,199273685,740,742,742,740,258
20240624,150500,199082763,742,741,742,741,3
20240624,150400,199080539,740,740,740,740,1125
20240624,150300,198248039,741,740,741,740,3029
20240624,150200,196006345,739,739,739,739,0
20240624,150100,196006345,739,739,739,739,0
20240624,150000,196006345,739,739,739,739,5
20240624,145900,196002650,740,739,740,739,141
20240624,145800,195898312,739,738,739,738,302
20240624,145700,195675434,740,740,740,740,0
20240624,145600,195675434,740,740,740,740,0
20240624,145500,195675434,740,740,740,740,0
20240624,145400,195675434,740,739,740,739,110
20240624,145300,195594064,739,739,739,739,2
20240624,145200,195592586,740,739,740,739,120
20240624,145100,195503788,740,739,740,739,74
20240624,145000,195449098,739,739,739,739,3
20240624,144900,195446881,739,739,739,739,2
20240624,144800,195445403,739,739,739,739,2
20240624,144700,195443925,739,739,739,739,10
20240624,144600,195436535,737,737,737,737,0
20240624,144500,195436535,737,737,737,737,0
20240624,144400,195436535,737,739,739,737,5
20240624,144300,195432846,737,737,737,737,200
20240624,144200,195285446,737,737,737,737,0
20240624,144100,195285446,737,737,737,737,0
20240624,144000,195285446,737,737,737,737,200
20240624,143900,195138046,736,736,736,736,0
20240624,143800,195138046,736,737,737,736,3018
20240624,143700,192916202,736,738,738,736,16300
20240624,143600,180899271,738,738,738,738,0
20240624,143500,180899271,738,738,738,738,0
20240624,143400,180899271,738,738,738,738,1000
20240624,143300,180161271,741,741,741,741,0
20240624,143200,180161271,741,741,741,741,3
20240624,143100,180159048,738,738,738,738,0
20240624,143000,180159048,738,738,738,738,0
20240624,142900,180159048,738,739,739,738,9660
20240624,142800,173029577,739,739,739,739,3
20240624,142700,173027360,739,739,739,739,24
20240624,142600,173009624,738,738,738,738,0
20240624,142500,173009624,738,738,738,738,0
20240624,142400,173009624,738,738,738,738,0
20240624,142300,173009624,738,738,738,738,0
20240624,142200,173009624,738,738,738,738,0
20240624,142100,173009624,738,738,738,738,0
20240624,142000,173009624,738,738,738,738,0
20240624,141900,173009624,738,738,738,738,1100
20240624,141800,172197824,738,738,738,738,3121
20240624,141700,169894526,738,741,741,738,17120
20240624,141600,157237930,742,742,742,742,5
20240624,141500,157234220,742,742,742,742,0
20240624,141400,157234220,742,742,742,742,0
20240624,141300,157234220,742,742,742,742,0
20240624,141200,157234220,742,742,742,742,2
20240624,141100,157232736,741,741,741,741,18
20240624,141000,157219398,741,742,743,741,4159
20240624,140900,154129497,742,742,742,742,2
20240624,140800,154128013,742,742,742,742,10
20240624,140700,154120593,742,742,742,742,2
20240624,140600,154119109,743,743,743,743,0
20240624,140500,154119109,743,743,743,743,42
20240624,140400,154087903,743,743,743,743,0
20240624,140300,154087903,743,743,743,743,0
20240624,140200,154087903,743,743,743,743,0
20240624,140100,154087903,743,743,743,743,0
20240624,140000,154087903,743,742,743,742,3
20240624,135900,154085676,741,741,741,741,858
20240624,135800,153449898,742,742,742,742,0
20240624,135700,153449898,742,742,742,742,0
20240624,135600,153449898,742,742,742,742,501
20240624,135500,153078156,743,743,743,743,0
20240624,135400,153078156,743,743,743,743,0
20240624,135300,153078156,743,742,743,742,2001
20240624,135200,151591416,743,743,743,743,0
20240624,135100,151591416,743,743,743,743,0
20240624,135000,151591416,743,743,743,743,0
20240624,134900,151591416,743,743,743,743,0
20240624,134800,151591416,743,743,743,743,0
20240624,134700,151591416,743,742,743,742,11
20240624,134600,151583244,742,742,742,742,260
20240624,134500,151390324,742,742,742,742,290
20240624,134400,151175144,741,741,741,741,0
20240624,134300,151175144,741,742,742,741,50
20240624,134200,151138092,743,743,743,743,2
20240624,134100,151136606,742,742,742,742,0
20240624,134000,151136606,742,742,742,742,0
20240624,133900,151136606,742,742,742,742,300
20240624,133800,150914006,742,743,743,742,2122
20240624,133700,149339384,743,743,743,743,0
20240624,133600,149339384,743,743,743,743,2
20240624,133500,149337898,744,744,744,744,2
20240624,133400,149336410,745,745,745,745,2000
20240624,133300,147846410,745,745,745,745,17
20240624,133200,147833745,745,745,745,745,3000
20240624,133100,145598745,745,744,745,744,77
20240624,133000,145541382,744,744,744,744,2000
20240624,132900,144053382,744,743,744,743,326
20240624,132800,143811153,743,743,743,743,24
20240624,132700,143793321,743,743,743,743,9
20240624,132600,143786634,742,742,742,742,401
20240624,132500,143489092,740,740,740,740,0
20240624,132400,143489092,740,740,740,740,0
20240624,132300,143489092,740,740,740,740,0
20240624,132200,143489092,740,741,741,740,101
20240624,132100,143414324,741,741,741,741,395
20240624,132000,143121629,741,742,742,741,529
20240624,131900,142729612,742,742,742,742,187
20240624,131800,142590858,742,742,742,742,0
20240624,131700,142590858,742,742,742,742,0
20240624,131600,142590858,742,742,742,742,0
20240624,131500,142590858,742,742,742,742,2651
20240624,131400,140623816,742,742,742,742,0
20240624,131300,140623816,742,742,742,742,2549
20240624,131200,138732458,742,742,742,742,0
20240624,131100,138732458,742,742,742,742,0
20240624,131000,138732458,742,742,742,742,99
20240624,130900,138659000,742,742,742,742,152
20240624,130800,138546216,742,742,742,742,0
20240624,130700,138546216,742,741,742,741,47
20240624,130600,138511384,740,740,740,740,1
20240624,130500,138510644,741,741,741,741,52
20240624,130400,138472112,741,741,741,741,0
20240624,130300,138472112,741,741,741,741,8
20240624,130200,138466184,740,740,740,740,700
20240624,130100,137948184,740,740,740,740,0
20240624,130000,137948184,740,740,740,740,2000
20240624,125900,136468184,739,739,739,739,6
20240624,125800,136463750,739,739,739,739,745
20240624,125700,135913195,739,739,739,739,2
20240624,125600,135911717,739,739,739,739,200
20240624,125500,135763917,739,739,739,739,50
20240624,125400,135726967,738,738,738,738,2671
20240624,125300,133755769,738,738,738,738,67
20240624,125200,133706323,738,738,738,738,0
20240624,125100,133706323,738,738,738,738,10
20240624,125000,133698943,738,738,738,738,0
20240624,124900,133698943,738,738,738,738,3301
20240624,124800,131262805,739,739,739,739,33
20240624,124700,131238418,739,739,739,739,2
20240624,124600,131236940,738,738,738,738,5
20240624,124500,131233250,738,738,738,738,0
20240624,124400,131233250,738,738,738,738,2270
20240624,124300,129557990,739,739,739,739,0
20240624,124200,129557990,739,739,739,739,1
20240624,124100,129557251,739,739,739,739,0
20240624,124000,129557251,739,739,739,738,1510
20240624,123900,128442361,739,739,739,739,1503
20240624,123800,127331644,738,738,738,738,277
20240624,123700,127127218,738,738,738,738,0
20240624,123600,127127218,738,738,738,738,0
20240624,123500,127127218,738,738,738,738,0
20240624,123400,127127218,738,738,738,738,1376
20240624,123300,126111730,739,739,739,739,11
20240624,123200,126103601,739,739,739,739,1182
20240624,123100,125230103,739,739,739,739,0
20240624,123000,125230103,739,739,739,739,219
20240624,122900,125068262,738,739,739,738,104
20240624,122800,124991506,739,739,739,739,5
20240624,122700,124987811,739,739,739,739,4
20240624,122600,124984855,739,739,739,739,0
20240624,122500,124984855,739,739,739,739,2
20240624,122400,124983377,739,739,739,739,400
20240624,122300,124687777,739,739,739,739,0
20240624,122200,124687777,739,739,739,739,4
20240624,122100,124684821,739,739,739,739,10
20240624,122000,124677431,739,739,739,739,0
20240624,121900,124677431,739,739,739,739,40
20240624,121800,124647871,739,739,739,739,200
20240624,121700,124500071,738,738,738,738,0
20240624,121600,124500071,738,738,738,738,1780
20240624,121500,123186431,738,738,738,738,1000
20240624,121400,122448431,737,737,737,737,0
20240624,121300,122448431,737,737,737,737,0
20240624,121200,122448431,737,737,737,737,2000
20240624,121100,120974431,738,738,738,738,85
20240624,121000,120911701,738,738,738,738,0
20240624,120900,120911701,738,738,738,738,1
20240624,120800,120910963,738,738,738,738,14
20240624,120700,120900631,738,738,738,738,500
20240624,120600,120531631,737,738,738,737,482
20240624,120500,120176396,738,738,738,738,0
20240624,120400,120176396,738,738,738,738,0
20240624,120300,120176396,738,738,738,738,53
20240624,120200,120137282,737,737,737,737,99
20240624,120100,120064319,737,737,737,737,69
20240624,120000,120013466,737,737,737,737,0
20240624,115900,120013466,737,737,737,737,0
20240624,115800,120013466,737,737,737,737,0
20240624,115700,120013466,737,737,737,737,1
20240624,115600,120012729,737,737,737,737,0
20240624,115500,120012729,737,737,737,737,22
20240624,115400,119996515,737,737,737,737,0
20240624,115300,119996515,737,737,737,737,384
20240624,115200,119713507,737,736,737,736,7392
20240624,115100,114272994,737,737,737,737,4
20240624,115000,114270046,737,737,737,737,0
20240624,114900,114270046,737,737,737,737,2263
20240624,114800,112602215,737,737,737,737,0
20240624,114700,112602215,737,737,737,737,0
20240624,114600,112602215,737,737,737,737,6243
20240624,114500,108001124,738,738,738,738,0
20240624,114400,108001124,738,738,738,738,160
20240624,114300,107883044,738,738,738,738,284
20240624,114200,107673452,738,738,738,738,100
20240624,114100,107599652,738,738,738,738,0
20240624,114000,107599652,738,738,738,738,12
20240624,113900,107590796,738,738,738,738,5
20240624,113800,107587106,738,737,738,737,108
20240624,113700,107507503,738,738,738,738,51
20240624,113600,107469865,738,738,738,738,0
20240624,113500,107469865,738,738,738,738,40
20240624,113400,107440345,738,738,738,738,0
20240624,113300,107440345,738,738,738,738,2
20240624,113200,107438869,737,737,737,737,0
20240624,113100,107438869,737,737,737,737,184
20240624,113000,107303261,737,737,737,737,1000
20240624,112900,106566261,738,738,738,738,6
20240624,112800,106561833,738,738,738,738,0
20240624,112700,106561833,738,738,738,738,1
20240624,112600,106561095,736,736,736,736,0
20240624,112500,106561095,736,737,737,736,95
20240624,112400,106491145,739,739,739,739,0
20240624,112300,106491145,739,739,739,739,100
20240624,112200,106417245,739,739,739,739,200
20240624,112100,106269445,739,739,739,739,100
20240624,112000,106195545,739,739,739,739,0
20240624,111900,106195545,739,739,739,739,100
20240624,111800,106121645,736,736,736,736,0
20240624,111700,106121645,736,736,736,736,0
20240624,111600,106121645,736,738,738,736,2
20240624,111500,106120171,737,737,737,737,0
20240624,111400,106120171,737,737,737,737,374
20240624,111300,105844533,737,737,737,737,0
20240624,111200,105844533,737,737,737,737,591
20240624,111100,105408966,737,738,738,737,9945
20240624,111000,98078865,738,739,739,738,2843
20240624,110900,95978458,739,739,739,739,300
20240624,110800,95756758,740,740,740,740,1
20240624,110700,95756018,740,740,740,740,80
20240624,110600,95696818,740,740,740,740,1
20240624,110500,95696078,740,740,740,740,20
20240624,110400,95681278,739,739,739,739,0
20240624,110300,95681278,739,740,740,739,82
20240624,110200,95620648,740,740,740,740,28
20240624,110100,95599928,740,740,740,740,64
20240624,110000,95552568,740,740,740,740,0
20240624,105900,95552568,740,740,740,740,17
20240624,105800,95539988,738,739,739,738,1673
20240624,105700,94305252,739,739,739,738,41
20240624,105600,94274954,739,739,739,739,1575
20240624,105500,93111029,740,740,740,740,1
20240624,105400,93110289,740,740,740,740,7835
20240624,105300,87312389,740,740,740,740,8
20240624,105200,87306469,740,740,740,740,0
20240624,105100,87306469,740,740,741,740,7
20240624,105000,87301287,739,739,739,739,0
20240624,104900,87301287,739,741,741,739,5190
20240624,104800,83460568,742,742,742,742,0
20240624,104700,83460568,742,742,742,740,1783
20240624,104600,82139253,742,742,742,742,0
20240624,104500,82139253,742,743,743,742,225
20240624,104400,81972298,743,743,743,743,14
20240624,104300,81961896,743,743,743,743,674
20240624,104200,81461114,743,743,743,743,2
20240624,104100,81459628,743,743,743,743,32
20240624,104000,81435852,743,742,743,742,584
20240624,103900,81001941,743,743,743,743,2025
20240624,103800,79497366,743,741,743,741,1685
20240624,103700,78247783,741,741,741,741,2075
20240624,103600,76710208,741,741,741,741,130
20240624,103500,76613878,741,741,741,741,2
20240624,103400,76612396,741,742,742,741,12000
20240624,103300,67720356,743,743,743,743,0
20240624,103200,67720356,743,743,743,743,0
20240624,103100,67720356,743,743,743,743,4
20240624,103000,67717384,743,743,743,743,0
20240624,102900,67717384,743,743,743,743,130
20240624,102800,67620794,743,743,743,743,1
20240624,102700,67620051,741,742,742,741,29
20240624,102600,67598536,742,742,742,742,1105
20240624,102500,66778626,743,743,743,743,1
20240624,102400,66777883,743,743,743,743,1
20240624,102300,66777140,741,742,742,741,6486
20240624,102200,61970874,742,742,742,742,661
20240624,102100,61480412,743,743,743,743,2
20240624,102000,61478926,742,742,742,742,1556
20240624,101900,60324374,743,741,743,741,444
20240624,101800,59995360,742,743,743,742,2999
20240624,101700,57769256,743,743,743,743,5881
20240624,101600,53399673,744,744,744,744,190
20240624,101500,53258313,744,744,744,744,2000
20240624,101400,51770313,744,744,744,744,0
20240624,101300,51770313,744,744,744,744,1625
20240624,101200,50561313,745,745,745,745,279
20240624,101100,50353458,745,744,745,744,55
20240624,101000,50312529,744,745,745,743,2014
20240624,100900,48814109,745,745,745,745,45
20240624,100800,48780584,745,745,745,745,92
20240624,100700,48712044,744,744,744,744,1064
20240624,100600,47920428,744,744,744,744,532
20240624,100500,47524620,744,744,744,744,31
20240624,100400,47501556,744,744,744,744,27
20240624,100300,47481468,744,744,744,744,21
20240624,100200,47465844,744,744,744,744,35
20240624,100100,47439804,744,744,744,744,340
20240624,100000,47186844,745,745,745,745,0
20240624,095900,47186844,745,745,745,745,10
20240624,095800,47179394,745,746,746,745,11
20240624,095700,47171198,745,745,745,745,0
20240624,095600,47171198,745,746,746,744,3624
20240624,095500,44471296,746,746,746,746,0
20240624,095400,44471296,746,746,746,746,0
20240624,095300,44471296,746,747,747,746,553
20240624,095200,44058729,747,747,747,747,201
20240624,095100,43908582,747,747,747,747,9181
20240624,095000,37050375,747,747,747,747,200
20240624,094900,36900975,747,748,748,747,105
20240624,094800,36822535,747,747,747,747,0
20240624,094700,36822535,747,747,747,747,5540
20240624,094600,32684155,747,747,747,747,4
20240624,094500,32681167,747,747,747,747,14
20240624,094400,32670709,746,746,746,746,1000
20240624,094300,31924709,747,747,747,747,3
20240624,094200,31922468,747,747,747,747,0
20240624,094100,31922468,747,747,747,747,0
20240624,094000,31922468,747,747,747,747,164
20240624,093900,31799960,747,747,747,747,0
20240624,093800,31799960,747,747,747,747,0
20240624,093700,31799960,747,747,747,747,0
20240624,093600,31799960,747,747,747,746,1345
20240624,093500,30796060,746,746,746,746,0
20240624,093400,30796060,746,746,746,746,0
20240624,093300,30796060,746,745,746,745,927
20240624,093200,30105245,746,745,746,745,130
20240624,093100,30008294,746,746,746,745,153
20240624,093000,29894206,746,746,746,745,631
20240624,092900,29423890,747,747,747,747,1
20240624,092800,29423143,746,746,746,746,0
20240624,092700,29423143,746,746,746,745,1714
20240624,092600,28145565,746,746,746,746,106
20240624,092500,28066489,745,746,746,745,117
20240624,092400,27979307,746,746,746,746,64
20240624,092300,27931563,745,745,745,745,1
20240624,092200,27930818,745,746,746,745,1582
20240624,092100,26752216,746,746,746,746,14
20240624,092000,26741772,746,746,746,746,0
20240624,091900,26741772,746,746,746,746,4
20240624,091800,26738788,745,745,745,745,1578
20240624,091700,25563178,745,744,745,744,417
20240624,091600,25252927,744,744,744,744,626
20240624,091500,24787183,744,744,744,744,0
20240624,091400,24787183,744,744,744,744,1
20240624,091300,24786439,742,742,742,742,200
20240624,091200,24638039,742,744,745,742,1335
20240624,091100,23646488,745,745,745,745,1
20240624,091000,23645743,741,741,741,741,0
20240624,090900,23645743,741,748,748,741,10660
20240624,090800,15741587,741,748,748,741,3478
20240624,090700,13162214,748,748,749,748,495
20240624,090600,12791924,750,750,750,750,427
20240624,090500,12471674,750,750,750,750,10817
20240624,090400,4358924,750,751,751,750,291
20240624,090300,4140604,751,750,751,750,1771
20240624,090200,2812302,750,751,751,748,220
20240624,090100,2647312,750,750,753,750,2751
20240624,090000,582276,750,742,750,742,784