stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,190500,327602954,1760,1760,1760,1760,1839
20240625,190400,327602954,1760,1760,1760,1760,0
20240625,190300,327602954,1760,1760,1760,1760,0
20240625,190200,327602954,1760,1760,1760,1760,0
20240625,190100,327602954,1760,1760,1760,1760,0
20240625,190000,327602954,1760,1760,1760,1760,0
20240625,185900,327602954,1760,1760,1760,1760,0
20240625,185800,327602954,1760,1760,1760,1760,0
20240625,185700,327602954,1760,1760,1760,1760,0
20240625,185600,327602954,1760,1760,1760,1760,0
20240625,185500,327602954,1760,1760,1760,1760,0
20240625,185400,327602954,1760,1760,1760,1760,0
20240625,185300,327602954,1760,1760,1760,1760,0
20240625,185200,327602954,1760,1760,1760,1760,0
20240625,185100,327602954,1760,1760,1760,1760,0
20240625,185000,327602954,1760,1760,1760,1760,0
20240625,184900,327602954,1760,1760,1760,1760,0
20240625,184800,327602954,1760,1760,1760,1760,0
20240625,184700,327602954,1760,1760,1760,1760,0
20240625,184600,327602954,1760,1760,1760,1760,0
20240625,184500,327602954,1760,1760,1760,1760,0
20240625,184400,327602954,1760,1760,1760,1760,0
20240625,184300,327602954,1760,1760,1760,1760,0
20240625,184200,327602954,1760,1760,1760,1760,0
20240625,184100,327602954,1760,1760,1760,1760,0
20240625,184000,327602954,1760,1760,1760,1760,0
20240625,183900,327602954,1760,1760,1760,1760,0
20240625,183800,327602954,1760,1760,1760,1760,0
20240625,183700,327602954,1760,1760,1760,1760,0
20240625,183600,327602954,1760,1760,1760,1760,0
20240625,183500,327602954,1760,1760,1760,1760,1839
20240625,183400,327602954,1760,1760,1760,1760,0
20240625,183300,327602954,1760,1760,1760,1760,0
20240625,183200,327602954,1760,1760,1760,1760,0
20240625,183100,327602954,1760,1760,1760,1760,0
20240625,183000,327602954,1760,1760,1760,1760,0
20240625,182900,327602954,1760,1760,1760,1760,0
20240625,182800,327602954,1760,1760,1760,1760,0
20240625,182700,327602954,1760,1760,1760,1760,0
20240625,182600,327602954,1760,1760,1760,1760,0
20240625,182500,327602954,1760,1760,1760,1760,0
20240625,182400,327602954,1760,1760,1760,1760,0
20240625,182300,327602954,1760,1760,1760,1760,0
20240625,182200,327602954,1760,1760,1760,1760,0
20240625,182100,327602954,1760,1760,1760,1760,0
20240625,182000,327602954,1760,1760,1760,1760,0
20240625,181900,327602954,1760,1760,1760,1760,0
20240625,181800,327602954,1760,1760,1760,1760,0
20240625,181700,327602954,1760,1760,1760,1760,0
20240625,181600,327602954,1760,1760,1760,1760,0
20240625,181500,327602954,1760,1760,1760,1760,0
20240625,181400,327602954,1760,1760,1760,1760,0
20240625,181300,327602954,1760,1760,1760,1760,0
20240625,181200,327602954,1760,1760,1760,1760,0
20240625,181100,327602954,1760,1760,1760,1760,0
20240625,181000,327602954,1760,1760,1760,1760,0
20240625,180900,327602954,1760,1760,1760,1760,0
20240625,180800,327602954,1760,1760,1760,1760,0
20240625,180700,327602954,1760,1760,1760,1760,0
20240625,180600,327602954,1760,1760,1760,1760,0
20240625,180500,327602954,1760,1760,1760,1760,1839
20240625,180400,327602954,1760,1760,1760,1760,0
20240625,180300,327602954,1760,1760,1760,1760,0
20240625,180200,327602954,1760,1760,1760,1760,0
20240625,180100,327602954,1760,1760,1760,1760,0
20240625,180000,327602954,1760,1760,1760,1760,0
20240625,175900,327602954,1760,1760,1760,1760,0
20240625,175800,327602954,1760,1760,1760,1760,0
20240625,175700,327602954,1760,1760,1760,1760,0
20240625,175600,327602954,1760,1760,1760,1760,0
20240625,175500,327602954,1760,1760,1760,1760,0
20240625,175400,327602954,1760,1760,1760,1760,0
20240625,175300,327602954,1760,1760,1760,1760,0
20240625,175200,327602954,1760,1760,1760,1760,0
20240625,175100,327602954,1760,1760,1760,1760,0
20240625,175000,327602954,1760,1760,1760,1760,0
20240625,174900,327602954,1760,1760,1760,1760,0
20240625,174800,327602954,1760,1760,1760,1760,0
20240625,174700,327602954,1760,1760,1760,1760,0
20240625,174600,327602954,1760,1760,1760,1760,0
20240625,174500,327602954,1760,1760,1760,1760,0
20240625,174400,327602954,1760,1760,1760,1760,0
20240625,174300,327602954,1760,1760,1760,1760,0
20240625,174200,327602954,1760,1760,1760,1760,0
20240625,174100,327602954,1760,1760,1760,1760,0
20240625,174000,327602954,1760,1760,1760,1760,0
20240625,173900,327602954,1760,1760,1760,1760,0
20240625,173800,327602954,1760,1760,1760,1760,0
20240625,173700,327602954,1760,1760,1760,1760,0
20240625,173600,327602954,1760,1760,1760,1760,0
20240625,173500,327602954,1760,1760,1760,1760,1839
20240625,173400,327602954,1760,1760,1760,1760,0
20240625,173300,327602954,1760,1760,1760,1760,0
20240625,173200,327602954,1760,1760,1760,1760,0
20240625,173100,327602954,1760,1760,1760,1760,0
20240625,173000,327602954,1760,1760,1760,1760,0
20240625,172900,327602954,1760,1760,1760,1760,0
20240625,172800,327602954,1760,1760,1760,1760,0
20240625,172700,327602954,1760,1760,1760,1760,0
20240625,172600,327602954,1760,1760,1760,1760,0
20240625,172500,327602954,1760,1760,1760,1760,0
20240625,172400,327602954,1760,1760,1760,1760,0
20240625,172300,327602954,1760,1760,1760,1760,0
20240625,172200,327602954,1760,1760,1760,1760,0
20240625,172100,327602954,1760,1760,1760,1760,0
20240625,172000,327602954,1760,1760,1760,1760,0
20240625,171900,327602954,1760,1760,1760,1760,0
20240625,171800,327602954,1760,1760,1760,1760,0
20240625,171700,327602954,1760,1760,1760,1760,0
20240625,171600,327602954,1760,1760,1760,1760,0
20240625,171500,327602954,1760,1760,1760,1760,0
20240625,171400,327602954,1760,1760,1760,1760,0
20240625,171300,327602954,1760,1760,1760,1760,0
20240625,171200,327602954,1760,1760,1760,1760,0
20240625,171100,327602954,1760,1760,1760,1760,0
20240625,171000,327602954,1760,1760,1760,1760,0
20240625,170900,327602954,1760,1760,1760,1760,0
20240625,170800,327602954,1760,1760,1760,1760,0
20240625,170700,327602954,1760,1760,1760,1760,0
20240625,170600,327602954,1760,1760,1760,1760,0
20240625,170500,327602954,1760,1760,1760,1760,1839
20240625,170400,327602954,1760,1760,1760,1760,0
20240625,170300,327602954,1760,1760,1760,1760,0
20240625,170200,327602954,1760,1760,1760,1760,0
20240625,170100,327602954,1760,1760,1760,1760,0
20240625,170000,327602954,1760,1760,1760,1760,0
20240625,165900,327602954,1760,1760,1760,1760,0
20240625,165800,327602954,1760,1760,1760,1760,0
20240625,165700,327602954,1760,1760,1760,1760,0
20240625,165600,327602954,1760,1760,1760,1760,0
20240625,165500,327602954,1760,1760,1760,1760,0
20240625,165400,327602954,1760,1760,1760,1760,0
20240625,165300,327602954,1760,1760,1760,1760,0
20240625,165200,327602954,1760,1760,1760,1760,0
20240625,165100,327602954,1760,1760,1760,1760,0
20240625,165000,327602954,1760,1760,1760,1760,0
20240625,164900,327602954,1760,1760,1760,1760,0
20240625,164800,327602954,1760,1760,1760,1760,0
20240625,164700,327602954,1760,1760,1760,1760,0
20240625,164600,327602954,1760,1760,1760,1760,0
20240625,164500,327602954,1760,1760,1760,1760,0
20240625,164400,327602954,1760,1760,1760,1760,0
20240625,164300,327602954,1760,1760,1760,1760,0
20240625,164200,327602954,1760,1760,1760,1760,0
20240625,164100,327602954,1760,1760,1760,1760,0
20240625,164000,327602954,1760,1760,1760,1760,0
20240625,163900,327602954,1760,1760,1760,1760,0
20240625,163800,327602954,1760,1760,1760,1760,0
20240625,163700,327602954,1760,1760,1760,1760,0
20240625,163600,327602954,1760,1760,1760,1760,0
20240625,163500,327602954,1760,1760,1760,1760,1839
20240625,163400,327602954,1760,1760,1760,1760,0
20240625,163300,327602954,1760,1760,1760,1760,0
20240625,163200,327602954,1760,1760,1760,1760,0
20240625,163100,327602954,1760,1760,1760,1760,0
20240625,163000,327602954,1760,1760,1760,1760,0
20240625,162900,327602954,1760,1760,1760,1760,0
20240625,162800,327602954,1760,1760,1760,1760,0
20240625,162700,327602954,1760,1760,1760,1760,0
20240625,162600,327602954,1760,1760,1760,1760,0
20240625,162500,327602954,1760,1760,1760,1760,0
20240625,162400,327602954,1760,1760,1760,1760,0
20240625,162300,327602954,1760,1760,1760,1760,0
20240625,162200,327602954,1760,1760,1760,1760,0
20240625,162100,327602954,1760,1760,1760,1760,0
20240625,162000,327602954,1760,1760,1760,1760,0
20240625,161900,327602954,1760,1760,1760,1760,0
20240625,161800,327602954,1760,1760,1760,1760,0
20240625,161700,327602954,1760,1760,1760,1760,0
20240625,161600,327602954,1760,1760,1760,1760,0
20240625,161500,327602954,1760,1760,1760,1760,0
20240625,161400,327602954,1760,1760,1760,1760,0
20240625,161300,327602954,1760,1760,1760,1760,0
20240625,161200,327602954,1760,1760,1760,1760,0
20240625,161100,327602954,1760,1760,1760,1760,0
20240625,161000,327602954,1760,1760,1760,1760,0
20240625,160900,327602954,1760,1760,1760,1760,0
20240625,160800,327602954,1760,1760,1760,1760,0
20240625,160700,327602954,1760,1760,1760,1760,0
20240625,160600,327602954,1760,1760,1760,1760,0
20240625,160500,327602954,1760,1760,1760,1760,1839
20240625,160400,327602954,1760,1760,1760,1760,0
20240625,160300,327602954,1760,1760,1760,1760,0
20240625,160200,327602954,1760,1760,1760,1760,0
20240625,160100,327602954,1760,1760,1760,1760,0
20240625,160000,327602954,1760,1760,1760,1760,0
20240625,155900,327602954,1760,1760,1760,1760,0
20240625,155800,327602954,1760,1760,1760,1760,0
20240625,155700,327602954,1760,1760,1760,1760,0
20240625,155600,327602954,1760,1760,1760,1760,0
20240625,155500,327602954,1760,1760,1760,1760,0
20240625,155400,327602954,1760,1760,1760,1760,0
20240625,155300,327602954,1760,1760,1760,1760,0
20240625,155200,327602954,1760,1760,1760,1760,0
20240625,155100,327602954,1760,1760,1760,1760,0
20240625,155000,327602954,1760,1760,1760,1760,0
20240625,154900,327602954,1760,1760,1760,1760,0
20240625,154800,327602954,1760,1760,1760,1760,0
20240625,154700,327602954,1760,1760,1760,1760,0
20240625,154600,327602954,1760,1760,1760,1760,0
20240625,154500,327602954,1760,1760,1760,1760,0
20240625,154400,327602954,1760,1760,1760,1760,0
20240625,154300,327602954,1760,1760,1760,1760,0
20240625,154200,327602954,1760,1760,1760,1760,0
20240625,154100,327602954,1760,1760,1760,1760,0
20240625,154000,327602954,1760,1760,1760,1760,0
20240625,153900,327602954,1760,1760,1760,1760,0
20240625,153800,327602954,1760,1760,1760,1760,0
20240625,153700,327602954,1760,1760,1760,1760,0
20240625,153600,327602954,1760,1760,1760,1760,0
20240625,153500,327602954,1760,1760,1760,1760,1839
20240625,153400,327602954,1760,1760,1760,1760,0
20240625,153300,327602954,1760,1760,1760,1760,0
20240625,153200,327602954,1760,1760,1760,1760,0
20240625,153100,327602954,1760,1760,1760,1760,0
20240625,153000,327602954,1760,1760,1760,1760,1839
20240625,152900,324366314,1756,1756,1756,1756,0
20240625,152800,324366314,1756,1756,1756,1756,0
20240625,152700,324366314,1756,1756,1756,1756,0
20240625,152600,324366314,1756,1756,1756,1756,0
20240625,152500,324366314,1756,1756,1756,1756,0
20240625,152400,324366314,1756,1756,1756,1756,0
20240625,152300,324366314,1756,1756,1756,1756,0
20240625,152200,324366314,1756,1756,1756,1756,0
20240625,152100,324366314,1756,1756,1756,1756,0
20240625,152000,324366314,1756,1756,1756,1756,0
20240625,151900,324366314,1756,1757,1757,1756,657
20240625,151800,323212322,1762,1762,1762,1761,4
20240625,151700,323205275,1761,1761,1761,1761,0
20240625,151600,323205275,1761,1756,1761,1756,422
20240625,151500,322462743,1762,1756,1762,1756,583
20240625,151400,321438989,1760,1762,1762,1760,68
20240625,151300,321319289,1762,1762,1762,1762,1
20240625,151200,321317527,1760,1760,1760,1760,642
20240625,151100,320187607,1760,1758,1760,1757,100
20240625,151000,320011865,1760,1760,1760,1760,0
20240625,150900,320011865,1760,1760,1760,1758,4
20240625,150800,320004827,1760,1760,1760,1760,0
20240625,150700,320004827,1760,1760,1760,1760,0
20240625,150600,320004827,1760,1758,1760,1758,2002
20240625,150500,316481311,1760,1760,1760,1760,1
20240625,150400,316479551,1755,1755,1755,1755,0
20240625,150300,316479551,1755,1755,1755,1755,0
20240625,150200,316479551,1755,1755,1755,1755,0
20240625,150100,316479551,1755,1755,1755,1755,0
20240625,150000,316479551,1755,1760,1760,1755,504
20240625,145900,315594991,1760,1760,1760,1760,2398
20240625,145800,311374511,1763,1760,1763,1760,1065
20240625,145700,309500096,1760,1762,1762,1760,1241
20240625,145600,307315905,1763,1761,1763,1761,5526
20240625,145500,297584617,1762,1762,1762,1762,0
20240625,145400,297584617,1762,1763,1763,1762,3163
20240625,145300,292010290,1764,1764,1764,1764,0
20240625,145200,292010290,1764,1764,1764,1764,0
20240625,145100,292010290,1764,1764,1764,1764,0
20240625,145000,292010290,1764,1764,1764,1763,3
20240625,144900,292004999,1762,1762,1762,1762,100
20240625,144800,291828799,1762,1762,1762,1762,0
20240625,144700,291828799,1762,1764,1764,1762,501
20240625,144600,290946035,1764,1764,1764,1764,222
20240625,144500,290554427,1764,1764,1764,1764,28
20240625,144400,290505035,1764,1764,1764,1764,32
20240625,144300,290448587,1765,1765,1765,1765,68
20240625,144200,290328567,1765,1765,1765,1765,105
20240625,144100,290143242,1765,1765,1765,1765,107
20240625,144000,289954387,1765,1765,1765,1765,131
20240625,143900,289723172,1765,1765,1765,1765,58
20240625,143800,289620802,1765,1765,1765,1765,46
20240625,143700,289539612,1765,1765,1765,1765,417
20240625,143600,288803607,1765,1765,1765,1765,37
20240625,143500,288738302,1764,1764,1764,1764,42
20240625,143400,288664214,1764,1764,1764,1764,130
20240625,143300,288434894,1764,1764,1764,1764,58
20240625,143200,288332582,1762,1762,1762,1762,0
20240625,143100,288332582,1762,1762,1762,1762,288
20240625,143000,287825126,1763,1763,1763,1763,0
20240625,142900,287825126,1763,1763,1763,1763,38
20240625,142800,287758132,1763,1763,1763,1763,0
20240625,142700,287758132,1763,1763,1763,1763,0
20240625,142600,287758132,1763,1763,1763,1763,0
20240625,142500,287758132,1763,1763,1763,1763,0
20240625,142400,287758132,1763,1763,1763,1763,0
20240625,142300,287758132,1763,1763,1763,1763,0
20240625,142200,287758132,1763,1763,1763,1763,0
20240625,142100,287758132,1763,1763,1763,1763,0
20240625,142000,287758132,1763,1763,1763,1763,0
20240625,141900,287758132,1763,1763,1763,1763,405
20240625,141800,287044117,1762,1762,1762,1762,0
20240625,141700,287044117,1762,1762,1762,1762,0
20240625,141600,287044117,1762,1762,1762,1762,0
20240625,141500,287044117,1762,1762,1762,1762,437
20240625,141400,286274123,1762,1762,1762,1762,1
20240625,141300,286272361,1762,1762,1762,1762,0
20240625,141200,286272361,1762,1762,1762,1762,5
20240625,141100,286263551,1762,1762,1762,1762,0
20240625,141000,286263551,1762,1762,1762,1762,0
20240625,140900,286263551,1762,1762,1762,1762,0
20240625,140800,286263551,1762,1762,1762,1762,30
20240625,140700,286210691,1762,1762,1762,1762,0
20240625,140600,286210691,1762,1762,1762,1762,508
20240625,140500,285315595,1761,1761,1761,1761,0
20240625,140400,285315595,1761,1761,1761,1761,0
20240625,140300,285315595,1761,1761,1761,1761,0
20240625,140200,285315595,1761,1761,1761,1761,20
20240625,140100,285280375,1762,1762,1762,1762,0
20240625,140000,285280375,1762,1762,1762,1762,28
20240625,135900,285231039,1761,1761,1761,1761,0
20240625,135800,285231039,1761,1761,1761,1761,2
20240625,135700,285227517,1761,1761,1761,1761,0
20240625,135600,285227517,1761,1761,1761,1761,0
20240625,135500,285227517,1761,1761,1761,1761,10
20240625,135400,285209907,1761,1761,1761,1761,10
20240625,135300,285192297,1761,1761,1761,1761,5
20240625,135200,285183492,1761,1761,1761,1761,0
20240625,135100,285183492,1761,1761,1761,1761,15
20240625,135000,285157077,1761,1761,1761,1761,30
20240625,134900,285104247,1760,1760,1760,1760,0
20240625,134800,285104247,1760,1760,1760,1760,0
20240625,134700,285104247,1760,1755,1760,1755,802
20240625,134600,283693374,1755,1757,1757,1755,1249
20240625,134500,281501081,1757,1757,1757,1757,0
20240625,134400,281501081,1757,1757,1757,1757,400
20240625,134300,280798281,1757,1757,1757,1757,0
20240625,134200,280798281,1757,1757,1757,1757,0
20240625,134100,280798281,1757,1757,1757,1757,0
20240625,134000,280798281,1757,1757,1757,1757,10
20240625,133900,280780711,1756,1756,1756,1756,0
20240625,133800,280780711,1756,1755,1756,1755,25
20240625,133700,280736826,1758,1756,1758,1754,383
20240625,133600,280065028,1755,1755,1755,1755,0
20240625,133500,280065028,1755,1755,1755,1755,0
20240625,133400,280065028,1755,1755,1755,1755,0
20240625,133300,280065028,1755,1755,1755,1755,701
20240625,133200,278834773,1755,1755,1755,1755,0
20240625,133100,278834773,1755,1755,1755,1755,46
20240625,133000,278754043,1755,1755,1755,1755,0
20240625,132900,278754043,1755,1755,1755,1755,257
20240625,132800,278303008,1755,1755,1755,1755,29
20240625,132700,278252113,1755,1755,1755,1755,15
20240625,132600,278225788,1755,1755,1755,1755,353
20240625,132500,277606273,1755,1755,1755,1755,0
20240625,132400,277606273,1755,1755,1755,1755,0
20240625,132300,277606273,1755,1755,1755,1755,1376
20240625,132200,275191393,1755,1755,1755,1755,0
20240625,132100,275191393,1755,1755,1755,1755,0
20240625,132000,275191393,1755,1755,1755,1755,2000
20240625,131900,271681393,1755,1755,1755,1755,3
20240625,131800,271676128,1755,1755,1755,1755,239
20240625,131700,271256683,1755,1755,1755,1755,500
20240625,131600,270379183,1755,1755,1755,1755,0
20240625,131500,270379183,1755,1755,1755,1755,0
20240625,131400,270379183,1755,1755,1755,1755,0
20240625,131300,270379183,1755,1755,1755,1755,0
20240625,131200,270379183,1755,1755,1755,1755,0
20240625,131100,270379183,1755,1755,1755,1755,3
20240625,131000,270373918,1760,1762,1762,1760,2
20240625,130900,270370396,1760,1760,1760,1760,0
20240625,130800,270370396,1760,1760,1760,1760,0
20240625,130700,270370396,1760,1760,1760,1760,0
20240625,130600,270370396,1760,1760,1760,1760,0
20240625,130500,270370396,1760,1760,1760,1760,1
20240625,130400,270368636,1760,1760,1760,1760,0
20240625,130300,270368636,1760,1760,1760,1760,0
20240625,130200,270368636,1760,1760,1760,1760,0
20240625,130100,270368636,1760,1760,1760,1760,0
20240625,130000,270368636,1760,1760,1760,1760,0
20240625,125900,270368636,1760,1760,1760,1760,1
20240625,125800,270366876,1762,1762,1762,1762,0
20240625,125700,270366876,1762,1762,1762,1762,0
20240625,125600,270366876,1762,1762,1762,1762,0
20240625,125500,270366876,1762,1762,1762,1762,0
20240625,125400,270366876,1762,1760,1762,1760,500
20240625,125300,269486652,1762,1762,1762,1762,0
20240625,125200,269486652,1762,1762,1762,1762,0
20240625,125100,269486652,1762,1762,1762,1762,0
20240625,125000,269486652,1762,1762,1762,1762,4
20240625,124900,269479604,1760,1760,1760,1760,300
20240625,124800,268951604,1760,1760,1760,1760,0
20240625,124700,268951604,1760,1760,1760,1760,56
20240625,124600,268853044,1760,1760,1760,1760,1
20240625,124500,268851284,1754,1760,1760,1754,72
20240625,124400,268724990,1760,1755,1760,1755,1000
20240625,124300,266967106,1755,1755,1755,1755,0
20240625,124200,266967106,1755,1755,1755,1755,0
20240625,124100,266967106,1755,1755,1755,1755,0
20240625,124000,266967106,1755,1755,1755,1755,0
20240625,123900,266967106,1755,1755,1755,1755,0
20240625,123800,266967106,1755,1755,1755,1755,0
20240625,123700,266967106,1755,1755,1755,1755,0
20240625,123600,266967106,1755,1755,1755,1755,0
20240625,123500,266967106,1755,1755,1755,1755,10
20240625,123400,266949556,1755,1755,1755,1755,1
20240625,123300,266947801,1752,1752,1752,1752,0
20240625,123200,266947801,1752,1752,1752,1752,0
20240625,123100,266947801,1752,1752,1752,1752,0
20240625,123000,266947801,1752,1752,1752,1752,0
20240625,122900,266947801,1752,1752,1752,1752,0
20240625,122800,266947801,1752,1752,1752,1752,302
20240625,122700,266418697,1755,1755,1755,1755,55
20240625,122600,266322172,1755,1755,1755,1755,0
20240625,122500,266322172,1755,1755,1755,1755,0
20240625,122400,266322172,1755,1755,1755,1755,0
20240625,122300,266322172,1755,1755,1755,1755,0
20240625,122200,266322172,1755,1755,1755,1755,0
20240625,122100,266322172,1755,1755,1755,1755,0
20240625,122000,266322172,1755,1755,1755,1755,0
20240625,121900,266322172,1755,1755,1755,1755,0
20240625,121800,266322172,1755,1755,1755,1755,0
20240625,121700,266322172,1755,1755,1755,1755,15
20240625,121600,266295847,1755,1755,1755,1755,0
20240625,121500,266295847,1755,1755,1755,1755,91
20240625,121400,266136142,1752,1752,1752,1752,194
20240625,121300,265796254,1755,1755,1755,1755,0
20240625,121200,265796254,1755,1755,1755,1755,0
20240625,121100,265796254,1755,1755,1755,1755,0
20240625,121000,265796254,1755,1755,1755,1755,0
20240625,120900,265796254,1755,1755,1755,1755,600
20240625,120800,264743254,1759,1759,1759,1759,0
20240625,120700,264743254,1759,1759,1759,1759,397
20240625,120600,264044931,1759,1759,1759,1759,0
20240625,120500,264044931,1759,1759,1759,1759,0
20240625,120400,264044931,1759,1759,1759,1759,0
20240625,120300,264044931,1759,1752,1759,1752,7
20240625,120200,264032660,1752,1752,1752,1752,0
20240625,120100,264032660,1752,1752,1752,1752,0
20240625,120000,264032660,1752,1752,1752,1752,0
20240625,115900,264032660,1752,1759,1760,1752,3
20240625,115800,264027389,1760,1760,1760,1760,0
20240625,115700,264027389,1760,1760,1760,1760,2
20240625,115600,264023869,1760,1760,1760,1760,1
20240625,115500,264022109,1752,1754,1754,1752,3000
20240625,115400,258764289,1762,1762,1762,1762,1
20240625,115300,258762527,1754,1755,1755,1754,1437
20240625,115200,256241382,1755,1755,1755,1755,1
20240625,115100,256239627,1756,1756,1756,1756,1
20240625,115000,256237871,1763,1763,1763,1763,0
20240625,114900,256237871,1763,1767,1767,1763,450
20240625,114800,255444121,1767,1767,1767,1767,0
20240625,114700,255444121,1767,1767,1767,1767,2
20240625,114600,255440587,1767,1767,1767,1767,0
20240625,114500,255440587,1767,1767,1767,1767,70
20240625,114400,255316897,1768,1768,1768,1768,0
20240625,114300,255316897,1768,1768,1768,1768,0
20240625,114200,255316897,1768,1768,1768,1768,1
20240625,114100,255315129,1768,1767,1768,1767,1015
20240625,114000,253521500,1769,1769,1769,1769,200
20240625,113900,253167700,1770,1770,1770,1770,0
20240625,113800,253167700,1770,1770,1770,1770,0
20240625,113700,253167700,1770,1770,1770,1770,0
20240625,113600,253167700,1770,1765,1770,1763,1852
20240625,113500,249902415,1765,1770,1770,1765,13810
20240625,113400,225489019,1771,1771,1771,1771,542
20240625,113300,224529137,1772,1771,1772,1771,60
20240625,113200,224422875,1772,1771,1772,1771,664
20240625,113100,223246367,1772,1770,1772,1770,341
20240625,113000,222642160,1771,1772,1772,1770,857
20240625,112900,221123559,1772,1772,1772,1772,0
20240625,112800,221123559,1772,1772,1772,1772,3500
20240625,112700,214921559,1772,1772,1772,1772,1
20240625,112600,214919787,1769,1769,1770,1769,3222
20240625,112500,209216873,1768,1765,1768,1765,2801
20240625,112400,204267761,1765,1763,1765,1763,3952
20240625,112300,197293681,1762,1759,1762,1759,6700
20240625,112200,185498881,1760,1760,1760,1760,0
20240625,112100,185498881,1760,1753,1760,1753,7447
20240625,112000,172406112,1753,1754,1754,1753,452
20240625,111900,171613748,1753,1753,1753,1753,615
20240625,111800,170535653,1754,1754,1754,1754,0
20240625,111700,170535653,1754,1754,1754,1754,5
20240625,111600,170526883,1755,1755,1755,1755,0
20240625,111500,170526883,1755,1755,1755,1755,137
20240625,111400,170286448,1755,1755,1755,1755,173
20240625,111300,169982833,1755,1755,1755,1755,0
20240625,111200,169982833,1755,1755,1755,1755,0
20240625,111100,169982833,1755,1755,1755,1755,1000
20240625,111000,168227833,1746,1742,1746,1742,7730
20240625,110900,154734507,1742,1741,1742,1741,965
20240625,110800,153053480,1742,1742,1742,1742,0
20240625,110700,153053480,1742,1742,1742,1742,474
20240625,110600,152227772,1742,1742,1742,1742,250
20240625,110500,151792272,1743,1743,1743,1743,5
20240625,110400,151783557,1744,1744,1744,1744,0
20240625,110300,151783557,1744,1744,1744,1744,0
20240625,110200,151783557,1744,1744,1744,1744,0
20240625,110100,151783557,1744,1744,1744,1744,41
20240625,110000,151712053,1745,1745,1745,1745,0
20240625,105900,151712053,1745,1745,1745,1745,0
20240625,105800,151712053,1745,1744,1745,1744,9
20240625,105700,151696356,1744,1744,1744,1744,1
20240625,105600,151694612,1732,1732,1732,1732,0
20240625,105500,151694612,1732,1732,1732,1732,0
20240625,105400,151694612,1732,1732,1732,1732,0
20240625,105300,151694612,1732,1732,1732,1732,9
20240625,105200,151679024,1735,1735,1735,1735,500
20240625,105100,150811524,1733,1733,1733,1733,0
20240625,105000,150811524,1733,1731,1733,1731,2931
20240625,104900,145734055,1731,1731,1731,1731,0
20240625,104800,145734055,1731,1731,1731,1731,0
20240625,104700,145734055,1731,1731,1731,1731,0
20240625,104600,145734055,1731,1731,1731,1731,0
20240625,104500,145734055,1731,1731,1731,1731,0
20240625,104400,145734055,1731,1731,1731,1731,1
20240625,104300,145732324,1731,1731,1731,1731,0
20240625,104200,145732324,1731,1731,1731,1731,0
20240625,104100,145732324,1731,1731,1731,1731,0
20240625,104000,145732324,1731,1731,1731,1731,0
20240625,103900,145732324,1731,1731,1731,1731,0
20240625,103800,145732324,1731,1731,1731,1731,26
20240625,103700,145687318,1731,1731,1731,1731,7
20240625,103600,145675201,1730,1730,1730,1730,0
20240625,103500,145675201,1730,1730,1730,1730,2
20240625,103400,145671741,1730,1730,1730,1730,0
20240625,103300,145671741,1730,1730,1730,1730,100
20240625,103200,145498741,1731,1731,1731,1731,57
20240625,103100,145400074,1731,1731,1731,1731,3
20240625,103000,145394881,1730,1730,1730,1730,1
20240625,102900,145393151,1730,1730,1730,1730,0
20240625,102800,145393151,1730,1730,1730,1730,0
20240625,102700,145393151,1730,1730,1730,1730,577
20240625,102600,144394941,1731,1731,1731,1731,0
20240625,102500,144394941,1731,1731,1731,1731,5
20240625,102400,144386286,1731,1731,1731,1731,0
20240625,102300,144386286,1731,1731,1731,1731,1
20240625,102200,144384555,1718,1720,1720,1718,334
20240625,102100,143810382,1714,1717,1717,1712,7449
20240625,102000,131047737,1721,1723,1723,1719,2861
20240625,101900,126126622,1725,1725,1725,1725,0
20240625,101800,126126622,1725,1729,1729,1725,8816
20240625,101700,110917499,1727,1729,1729,1727,1032
20240625,101600,109134780,1729,1729,1729,1729,2
20240625,101500,109131322,1729,1732,1732,1729,10
20240625,101400,109114029,1732,1732,1732,1732,1000
20240625,101300,107382029,1733,1733,1733,1733,41
20240625,101200,107310976,1733,1733,1733,1733,1
20240625,101100,107309243,1729,1729,1729,1729,2182
20240625,101000,103536565,1729,1729,1729,1729,60
20240625,100900,103432825,1728,1729,1729,1728,570
20240625,100800,102447855,1729,1729,1729,1729,58
20240625,100700,102347573,1733,1733,1733,1733,1
20240625,100600,102345840,1729,1732,1733,1729,12919
20240625,100500,80005345,1735,1735,1735,1735,1
20240625,100400,80003610,1735,1732,1735,1732,700
20240625,100300,78791150,1732,1734,1734,1732,450
20240625,100200,78011420,1735,1734,1735,1734,2545
20240625,100100,73598290,1735,1735,1735,1735,70
20240625,100000,73476840,1735,1736,1736,1735,2864
20240625,095900,68507073,1737,1737,1737,1737,59
20240625,095800,68404590,1739,1741,1741,1739,2713
20240625,095700,63685078,1746,1745,1746,1745,100
20240625,095600,63510528,1746,1746,1746,1746,0
20240625,095500,63510528,1746,1746,1746,1746,0
20240625,095400,63510528,1746,1746,1746,1746,0
20240625,095300,63510528,1746,1746,1746,1746,10
20240625,095200,63493068,1746,1746,1746,1746,46
20240625,095100,63412752,1746,1746,1746,1746,1
20240625,095000,63411006,1745,1744,1745,1742,803
20240625,094900,62011649,1745,1745,1746,1745,1014
20240625,094800,60242213,1745,1745,1745,1745,361
20240625,094700,59612268,1745,1745,1745,1745,16
20240625,094600,59584348,1745,1745,1745,1745,1
20240625,094500,59582603,1743,1743,1743,1743,0
20240625,094400,59582603,1743,1743,1743,1743,0
20240625,094300,59582603,1743,1746,1746,1743,2458
20240625,094200,55296870,1754,1754,1754,1754,100
20240625,094100,55121470,1754,1749,1754,1749,300
20240625,094000,54596055,1751,1751,1751,1751,1
20240625,093900,54594304,1746,1751,1751,1746,603
20240625,093800,53541446,1751,1751,1751,1751,1
20240625,093700,53539695,1751,1751,1751,1751,0
20240625,093600,53539695,1751,1751,1751,1751,3
20240625,093500,53534442,1745,1745,1745,1745,553
20240625,093400,52569457,1746,1747,1747,1746,2291
20240625,093300,48568571,1744,1745,1745,1744,2188
20240625,093200,44751401,1746,1757,1757,1746,1194
20240625,093100,42664483,1757,1757,1757,1757,1500
20240625,093000,40028983,1747,1756,1756,1747,1432
20240625,092900,37514976,1756,1756,1756,1756,3
20240625,092800,37509708,1745,1745,1745,1745,65
20240625,092700,37396283,1756,1756,1756,1756,0
20240625,092600,37396283,1756,1756,1756,1756,6
20240625,092500,37385747,1742,1760,1760,1742,230
20240625,092400,36984645,1760,1752,1760,1752,10042
20240625,092300,19357669,1741,1754,1754,1741,120
20240625,092200,19148736,1743,1746,1746,1743,1963
20240625,092100,15727221,1755,1754,1755,1754,501
20240625,092000,14848466,1755,1753,1755,1753,2
20240625,091900,14844958,1755,1755,1755,1755,10
20240625,091800,14827408,1755,1743,1755,1743,1707
20240625,091700,11848985,1743,1743,1743,1743,2
20240625,091600,11845499,1744,1745,1745,1744,157
20240625,091500,11571584,1745,1745,1745,1745,755
20240625,091400,10254109,1755,1755,1755,1755,1
20240625,091300,10252354,1745,1745,1745,1745,118
20240625,091200,10046444,1738,1738,1738,1738,0
20240625,091100,10046444,1738,1740,1740,1738,558
20240625,091000,9075966,1742,1750,1750,1742,1256
20240625,090900,6879961,1757,1756,1757,1756,38
20240625,090800,6813215,1755,1755,1755,1755,0
20240625,090700,6813215,1755,1754,1755,1754,1005
20240625,090600,5049443,1754,1748,1754,1748,19
20240625,090500,5016129,1750,1750,1750,1750,110
20240625,090400,4823629,1750,1750,1750,1750,0
20240625,090300,4823629,1750,1750,1750,1750,637
20240625,090200,3708879,1750,1750,1750,1737,97
20240625,090100,3539870,1750,1750,1750,1750,1005
20240625,090000,1781120,1760,1760,1760,1760,1012