stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,195500,173601360,5860,5860,5860,5860,2782
20240624,195400,173601360,5860,5860,5860,5860,0
20240624,195300,173601360,5860,5860,5860,5860,0
20240624,195200,173601360,5860,5860,5860,5860,0
20240624,195100,173601360,5860,5860,5860,5860,0
20240624,195000,173601360,5860,5860,5860,5860,0
20240624,194900,173601360,5860,5860,5860,5860,0
20240624,194800,173601360,5860,5860,5860,5860,0
20240624,194700,173601360,5860,5860,5860,5860,0
20240624,194600,173601360,5860,5860,5860,5860,0
20240624,194500,173601360,5860,5860,5860,5860,0
20240624,194400,173601360,5860,5860,5860,5860,0
20240624,194300,173601360,5860,5860,5860,5860,0
20240624,194200,173601360,5860,5860,5860,5860,0
20240624,194100,173601360,5860,5860,5860,5860,0
20240624,194000,173601360,5860,5860,5860,5860,0
20240624,193900,173601360,5860,5860,5860,5860,0
20240624,193800,173601360,5860,5860,5860,5860,0
20240624,193700,173601360,5860,5860,5860,5860,0
20240624,193600,173601360,5860,5860,5860,5860,0
20240624,193500,173601360,5860,5860,5860,5860,0
20240624,193400,173601360,5860,5860,5860,5860,0
20240624,193300,173601360,5860,5860,5860,5860,0
20240624,193200,173601360,5860,5860,5860,5860,0
20240624,193100,173601360,5860,5860,5860,5860,0
20240624,193000,173601360,5860,5860,5860,5860,0
20240624,192900,173601360,5860,5860,5860,5860,0
20240624,192800,173601360,5860,5860,5860,5860,0
20240624,192700,173601360,5860,5860,5860,5860,0
20240624,192600,173601360,5860,5860,5860,5860,0
20240624,192500,173601360,5860,5860,5860,5860,2782
20240624,192400,173601360,5860,5860,5860,5860,0
20240624,192300,173601360,5860,5860,5860,5860,0
20240624,192200,173601360,5860,5860,5860,5860,0
20240624,192100,173601360,5860,5860,5860,5860,0
20240624,192000,173601360,5860,5860,5860,5860,0
20240624,191900,173601360,5860,5860,5860,5860,0
20240624,191800,173601360,5860,5860,5860,5860,0
20240624,191700,173601360,5860,5860,5860,5860,0
20240624,191600,173601360,5860,5860,5860,5860,0
20240624,191500,173601360,5860,5860,5860,5860,0
20240624,191400,173601360,5860,5860,5860,5860,0
20240624,191300,173601360,5860,5860,5860,5860,0
20240624,191200,173601360,5860,5860,5860,5860,0
20240624,191100,173601360,5860,5860,5860,5860,0
20240624,191000,173601360,5860,5860,5860,5860,0
20240624,190900,173601360,5860,5860,5860,5860,0
20240624,190800,173601360,5860,5860,5860,5860,0
20240624,190700,173601360,5860,5860,5860,5860,0
20240624,190600,173601360,5860,5860,5860,5860,0
20240624,190500,173601360,5860,5860,5860,5860,0
20240624,190400,173601360,5860,5860,5860,5860,0
20240624,190300,173601360,5860,5860,5860,5860,0
20240624,190200,173601360,5860,5860,5860,5860,0
20240624,190100,173601360,5860,5860,5860,5860,0
20240624,190000,173601360,5860,5860,5860,5860,0
20240624,185900,173601360,5860,5860,5860,5860,0
20240624,185800,173601360,5860,5860,5860,5860,0
20240624,185700,173601360,5860,5860,5860,5860,0
20240624,185600,173601360,5860,5860,5860,5860,0
20240624,185500,173601360,5860,5860,5860,5860,2782
20240624,185400,173601360,5860,5860,5860,5860,0
20240624,185300,173601360,5860,5860,5860,5860,0
20240624,185200,173601360,5860,5860,5860,5860,0
20240624,185100,173601360,5860,5860,5860,5860,0
20240624,185000,173601360,5860,5860,5860,5860,0
20240624,184900,173601360,5860,5860,5860,5860,0
20240624,184800,173601360,5860,5860,5860,5860,0
20240624,184700,173601360,5860,5860,5860,5860,0
20240624,184600,173601360,5860,5860,5860,5860,0
20240624,184500,173601360,5860,5860,5860,5860,0
20240624,184400,173601360,5860,5860,5860,5860,0
20240624,184300,173601360,5860,5860,5860,5860,0
20240624,184200,173601360,5860,5860,5860,5860,0
20240624,184100,173601360,5860,5860,5860,5860,0
20240624,184000,173601360,5860,5860,5860,5860,0
20240624,183900,173601360,5860,5860,5860,5860,0
20240624,183800,173601360,5860,5860,5860,5860,0
20240624,183700,173601360,5860,5860,5860,5860,0
20240624,183600,173601360,5860,5860,5860,5860,0
20240624,183500,173601360,5860,5860,5860,5860,0
20240624,183400,173601360,5860,5860,5860,5860,0
20240624,183300,173601360,5860,5860,5860,5860,0
20240624,183200,173601360,5860,5860,5860,5860,0
20240624,183100,173601360,5860,5860,5860,5860,0
20240624,183000,173601360,5860,5860,5860,5860,0
20240624,182900,173601360,5860,5860,5860,5860,0
20240624,182800,173601360,5860,5860,5860,5860,0
20240624,182700,173601360,5860,5860,5860,5860,0
20240624,182600,173601360,5860,5860,5860,5860,0
20240624,182500,173601360,5860,5860,5860,5860,2782
20240624,182400,173601360,5860,5860,5860,5860,0
20240624,182300,173601360,5860,5860,5860,5860,0
20240624,182200,173601360,5860,5860,5860,5860,0
20240624,182100,173601360,5860,5860,5860,5860,0
20240624,182000,173601360,5860,5860,5860,5860,0
20240624,181900,173601360,5860,5860,5860,5860,0
20240624,181800,173601360,5860,5860,5860,5860,0
20240624,181700,173601360,5860,5860,5860,5860,0
20240624,181600,173601360,5860,5860,5860,5860,0
20240624,181500,173601360,5860,5860,5860,5860,0
20240624,181400,173601360,5860,5860,5860,5860,0
20240624,181300,173601360,5860,5860,5860,5860,0
20240624,181200,173601360,5860,5860,5860,5860,0
20240624,181100,173601360,5860,5860,5860,5860,0
20240624,181000,173601360,5860,5860,5860,5860,0
20240624,180900,173601360,5860,5860,5860,5860,0
20240624,180800,173601360,5860,5860,5860,5860,0
20240624,180700,173601360,5860,5860,5860,5860,0
20240624,180600,173601360,5860,5860,5860,5860,0
20240624,180500,173601360,5860,5860,5860,5860,0
20240624,180400,173601360,5860,5860,5860,5860,0
20240624,180300,173601360,5860,5860,5860,5860,0
20240624,180200,173601360,5860,5860,5860,5860,0
20240624,180100,173601360,5860,5860,5860,5860,0
20240624,180000,173601360,5860,5860,5860,5860,0
20240624,175900,173601360,5860,5860,5860,5860,0
20240624,175800,173601360,5860,5860,5860,5860,0
20240624,175700,173601360,5860,5860,5860,5860,0
20240624,175600,173601360,5860,5860,5860,5860,0
20240624,175500,173601360,5860,5860,5860,5860,2782
20240624,175400,173601360,5860,5860,5860,5860,0
20240624,175300,173601360,5860,5860,5860,5860,0
20240624,175200,173601360,5860,5860,5860,5860,0
20240624,175100,173601360,5860,5860,5860,5860,0
20240624,175000,173601360,5860,5860,5860,5860,0
20240624,174900,173601360,5860,5860,5860,5860,0
20240624,174800,173601360,5860,5860,5860,5860,0
20240624,174700,173601360,5860,5860,5860,5860,0
20240624,174600,173601360,5860,5860,5860,5860,0
20240624,174500,173601360,5860,5860,5860,5860,0
20240624,174400,173601360,5860,5860,5860,5860,0
20240624,174300,173601360,5860,5860,5860,5860,0
20240624,174200,173601360,5860,5860,5860,5860,0
20240624,174100,173601360,5860,5860,5860,5860,0
20240624,174000,173601360,5860,5860,5860,5860,0
20240624,173900,173601360,5860,5860,5860,5860,0
20240624,173800,173601360,5860,5860,5860,5860,0
20240624,173700,173601360,5860,5860,5860,5860,0
20240624,173600,173601360,5860,5860,5860,5860,0
20240624,173500,173601360,5860,5860,5860,5860,0
20240624,173400,173601360,5860,5860,5860,5860,0
20240624,173300,173601360,5860,5860,5860,5860,0
20240624,173200,173601360,5860,5860,5860,5860,0
20240624,173100,173601360,5860,5860,5860,5860,0
20240624,173000,173601360,5860,5860,5860,5860,0
20240624,172900,173601360,5860,5860,5860,5860,0
20240624,172800,173601360,5860,5860,5860,5860,0
20240624,172700,173601360,5860,5860,5860,5860,0
20240624,172600,173601360,5860,5860,5860,5860,0
20240624,172500,173601360,5860,5860,5860,5860,2782
20240624,172400,173601360,5860,5860,5860,5860,0
20240624,172300,173601360,5860,5860,5860,5860,0
20240624,172200,173601360,5860,5860,5860,5860,0
20240624,172100,173601360,5860,5860,5860,5860,0
20240624,172000,173601360,5860,5860,5860,5860,0
20240624,171900,173601360,5860,5860,5860,5860,0
20240624,171800,173601360,5860,5860,5860,5860,0
20240624,171700,173601360,5860,5860,5860,5860,0
20240624,171600,173601360,5860,5860,5860,5860,0
20240624,171500,173601360,5860,5860,5860,5860,0
20240624,171400,173601360,5860,5860,5860,5860,0
20240624,171300,173601360,5860,5860,5860,5860,0
20240624,171200,173601360,5860,5860,5860,5860,0
20240624,171100,173601360,5860,5860,5860,5860,0
20240624,171000,173601360,5860,5860,5860,5860,0
20240624,170900,173601360,5860,5860,5860,5860,0
20240624,170800,173601360,5860,5860,5860,5860,0
20240624,170700,173601360,5860,5860,5860,5860,0
20240624,170600,173601360,5860,5860,5860,5860,0
20240624,170500,173601360,5860,5860,5860,5860,0
20240624,170400,173601360,5860,5860,5860,5860,0
20240624,170300,173601360,5860,5860,5860,5860,0
20240624,170200,173601360,5860,5860,5860,5860,0
20240624,170100,173601360,5860,5860,5860,5860,0
20240624,170000,173601360,5860,5860,5860,5860,0
20240624,165900,173601360,5860,5860,5860,5860,0
20240624,165800,173601360,5860,5860,5860,5860,0
20240624,165700,173601360,5860,5860,5860,5860,0
20240624,165600,173601360,5860,5860,5860,5860,0
20240624,165500,173601360,5860,5860,5860,5860,2782
20240624,165400,173601360,5860,5860,5860,5860,0
20240624,165300,173601360,5860,5860,5860,5860,0
20240624,165200,173601360,5860,5860,5860,5860,0
20240624,165100,173601360,5860,5860,5860,5860,0
20240624,165000,173601360,5860,5860,5860,5860,0
20240624,164900,173601360,5860,5860,5860,5860,0
20240624,164800,173601360,5860,5860,5860,5860,0
20240624,164700,173601360,5860,5860,5860,5860,0
20240624,164600,173601360,5860,5860,5860,5860,0
20240624,164500,173601360,5860,5860,5860,5860,0
20240624,164400,173601360,5860,5860,5860,5860,0
20240624,164300,173601360,5860,5860,5860,5860,0
20240624,164200,173601360,5860,5860,5860,5860,0
20240624,164100,173601360,5860,5860,5860,5860,0
20240624,164000,173601360,5860,5860,5860,5860,0
20240624,163900,173601360,5860,5860,5860,5860,0
20240624,163800,173601360,5860,5860,5860,5860,0
20240624,163700,173601360,5860,5860,5860,5860,0
20240624,163600,173601360,5860,5860,5860,5860,0
20240624,163500,173601360,5860,5860,5860,5860,0
20240624,163400,173601360,5860,5860,5860,5860,0
20240624,163300,173601360,5860,5860,5860,5860,0
20240624,163200,173601360,5860,5860,5860,5860,0
20240624,163100,173601360,5860,5860,5860,5860,0
20240624,163000,173601360,5860,5860,5860,5860,0
20240624,162900,173601360,5860,5860,5860,5860,0
20240624,162800,173601360,5860,5860,5860,5860,0
20240624,162700,173601360,5860,5860,5860,5860,0
20240624,162600,173601360,5860,5860,5860,5860,0
20240624,162500,173601360,5860,5860,5860,5860,2782
20240624,162400,173601360,5860,5860,5860,5860,0
20240624,162300,173601360,5860,5860,5860,5860,0
20240624,162200,173601360,5860,5860,5860,5860,0
20240624,162100,173601360,5860,5860,5860,5860,0
20240624,162000,173601360,5860,5860,5860,5860,0
20240624,161900,173601360,5860,5860,5860,5860,0
20240624,161800,173601360,5860,5860,5860,5860,0
20240624,161700,173601360,5860,5860,5860,5860,0
20240624,161600,173601360,5860,5860,5860,5860,0
20240624,161500,173601360,5860,5860,5860,5860,0
20240624,161400,173601360,5860,5860,5860,5860,0
20240624,161300,173601360,5860,5860,5860,5860,0
20240624,161200,173601360,5860,5860,5860,5860,0
20240624,161100,173601360,5860,5860,5860,5860,0
20240624,161000,173601360,5860,5860,5860,5860,0
20240624,160900,173601360,5860,5860,5860,5860,0
20240624,160800,173601360,5860,5860,5860,5860,0
20240624,160700,173601360,5860,5860,5860,5860,0
20240624,160600,173601360,5860,5860,5860,5860,0
20240624,160500,173601360,5860,5860,5860,5860,0
20240624,160400,173601360,5860,5860,5860,5860,0
20240624,160300,173601360,5860,5860,5860,5860,0
20240624,160200,173601360,5860,5860,5860,5860,0
20240624,160100,173601360,5860,5860,5860,5860,0
20240624,160000,173601360,5860,5860,5860,5860,0
20240624,155900,173601360,5860,5860,5860,5860,0
20240624,155800,173601360,5860,5860,5860,5860,0
20240624,155700,173601360,5860,5860,5860,5860,0
20240624,155600,173601360,5860,5860,5860,5860,0
20240624,155500,173601360,5860,5860,5860,5860,2782
20240624,155400,173601360,5860,5860,5860,5860,0
20240624,155300,173601360,5860,5860,5860,5860,0
20240624,155200,173601360,5860,5860,5860,5860,0
20240624,155100,173601360,5860,5860,5860,5860,0
20240624,155000,173601360,5860,5860,5860,5860,0
20240624,154900,173601360,5860,5860,5860,5860,0
20240624,154800,173601360,5860,5860,5860,5860,0
20240624,154700,173601360,5860,5860,5860,5860,0
20240624,154600,173601360,5860,5860,5860,5860,0
20240624,154500,173601360,5860,5860,5860,5860,0
20240624,154400,173601360,5860,5860,5860,5860,0
20240624,154300,173601360,5860,5860,5860,5860,0
20240624,154200,173601360,5860,5860,5860,5860,0
20240624,154100,173601360,5860,5860,5860,5860,0
20240624,154000,173601360,5860,5860,5860,5860,0
20240624,153900,173601360,5860,5860,5860,5860,0
20240624,153800,173601360,5860,5860,5860,5860,0
20240624,153700,173601360,5860,5860,5860,5860,0
20240624,153600,173601360,5860,5860,5860,5860,0
20240624,153500,173601360,5860,5860,5860,5860,0
20240624,153400,173601360,5860,5860,5860,5860,0
20240624,153300,173601360,5860,5860,5860,5860,0
20240624,153200,173601360,5860,5860,5860,5860,0
20240624,153100,173601360,5860,5860,5860,5860,0
20240624,153000,173601360,5860,5860,5860,5860,2782
20240624,152900,157298840,5840,5840,5840,5840,0
20240624,152800,157298840,5840,5840,5840,5840,0
20240624,152700,157298840,5840,5840,5840,5840,0
20240624,152600,157298840,5840,5840,5840,5840,0
20240624,152500,157298840,5840,5840,5840,5840,0
20240624,152400,157298840,5840,5840,5840,5840,0
20240624,152300,157298840,5840,5840,5840,5840,0
20240624,152200,157298840,5840,5840,5840,5840,0
20240624,152100,157298840,5840,5840,5840,5840,0
20240624,152000,157298840,5840,5840,5840,5840,0
20240624,151900,157298840,5840,5780,5840,5780,1911
20240624,151800,146218250,5780,5770,5780,5770,601
20240624,151700,142747400,5770,5740,5780,5740,1154
20240624,151600,136112860,5710,5710,5710,5710,3
20240624,151500,136095730,5730,5730,5730,5730,306
20240624,151400,134342350,5740,5720,5740,5720,300
20240624,151300,132622730,5740,5740,5740,5740,0
20240624,151200,132622730,5740,5740,5740,5740,0
20240624,151100,132622730,5740,5740,5740,5740,0
20240624,151000,132622730,5740,5740,5740,5740,0
20240624,150900,132622730,5740,5740,5740,5740,0
20240624,150800,132622730,5740,5740,5740,5740,0
20240624,150700,132622730,5740,5720,5740,5720,100
20240624,150600,132049270,5680,5720,5720,5680,300
20240624,150500,130342440,5770,5710,5770,5710,100
20240624,150400,129767270,5670,5720,5720,5670,438
20240624,150300,127270780,5740,5740,5740,5740,0
20240624,150200,127270780,5740,5740,5740,5740,1
20240624,150100,127265040,5750,5750,5750,5750,0
20240624,150000,127265040,5750,5750,5750,5750,0
20240624,145900,127265040,5750,5730,5750,5730,321
20240624,145800,125425300,5740,5740,5740,5740,0
20240624,145700,125425300,5740,5720,5740,5710,306
20240624,145600,123675990,5720,5720,5720,5720,0
20240624,145500,123675990,5720,5720,5720,5720,0
20240624,145400,123675990,5720,5720,5720,5720,44
20240624,145300,123424310,5710,5710,5710,5710,0
20240624,145200,123424310,5710,5710,5710,5710,2
20240624,145100,123412890,5700,5730,5730,5700,500
20240624,145000,120553760,5780,5780,5780,5780,0
20240624,144900,120553760,5780,5780,5780,5780,0
20240624,144800,120553760,5780,5780,5780,5780,0
20240624,144700,120553760,5780,5750,5780,5750,5
20240624,144600,120524940,5710,5710,5710,5710,0
20240624,144500,120524940,5710,5710,5710,5710,0
20240624,144400,120524940,5710,5710,5710,5710,0
20240624,144300,120524940,5710,5710,5710,5710,0
20240624,144200,120524940,5710,5710,5710,5710,0
20240624,144100,120524940,5710,5720,5720,5710,58
20240624,144000,120193700,5730,5730,5730,5730,0
20240624,143900,120193700,5730,5730,5730,5730,0
20240624,143800,120193700,5730,5730,5730,5730,0
20240624,143700,120193700,5730,5730,5730,5730,0
20240624,143600,120193700,5730,5730,5730,5730,0
20240624,143500,120193700,5730,5730,5730,5730,210
20240624,143400,118990400,5730,5730,5730,5730,0
20240624,143300,118990400,5730,5740,5740,5730,84
20240624,143200,118508280,5780,5780,5780,5780,0
20240624,143100,118508280,5780,5780,5780,5780,0
20240624,143000,118508280,5780,5780,5780,5780,0
20240624,142900,118508280,5780,5780,5780,5780,100
20240624,142800,117930280,5790,5700,5790,5700,1958
20240624,142700,106689390,5700,5700,5700,5700,0
20240624,142600,106689390,5700,5700,5700,5700,0
20240624,142500,106689390,5700,5700,5700,5700,0
20240624,142400,106689390,5700,5700,5700,5700,1
20240624,142300,106683690,5700,5700,5700,5700,0
20240624,142200,106683690,5700,5700,5700,5700,0
20240624,142100,106683690,5700,5700,5700,5700,0
20240624,142000,106683690,5700,5700,5700,5700,0
20240624,141900,106683690,5700,5700,5700,5700,0
20240624,141800,106683690,5700,5700,5700,5700,0
20240624,141700,106683690,5700,5700,5700,5700,204
20240624,141600,105520890,5700,5700,5700,5700,0
20240624,141500,105520890,5700,5700,5700,5700,0
20240624,141400,105520890,5700,5700,5700,5700,0
20240624,141300,105520890,5700,5700,5700,5700,0
20240624,141200,105520890,5700,5700,5700,5700,0
20240624,141100,105520890,5700,5700,5700,5700,0
20240624,141000,105520890,5700,5700,5700,5700,0
20240624,140900,105520890,5700,5700,5700,5700,0
20240624,140800,105520890,5700,5700,5700,5700,24
20240624,140700,105384090,5700,5700,5700,5700,0
20240624,140600,105384090,5700,5700,5700,5700,0
20240624,140500,105384090,5700,5700,5700,5700,0
20240624,140400,105384090,5700,5700,5700,5700,0
20240624,140300,105384090,5700,5700,5700,5700,0
20240624,140200,105384090,5700,5700,5700,5700,0
20240624,140100,105384090,5700,5700,5700,5700,0
20240624,140000,105384090,5700,5700,5700,5700,0
20240624,135900,105384090,5700,5700,5700,5700,0
20240624,135800,105384090,5700,5700,5700,5700,50
20240624,135700,105099090,5700,5710,5710,5700,21
20240624,135600,104979380,5710,5710,5710,5710,0
20240624,135500,104979380,5710,5740,5740,5710,1469
20240624,135400,96562010,5740,5740,5740,5740,0
20240624,135300,96562010,5740,5750,5750,5740,3
20240624,135200,96544780,5750,5750,5750,5750,1
20240624,135100,96539030,5750,5750,5750,5750,0
20240624,135000,96539030,5750,5740,5750,5740,2000
20240624,134900,85042510,5730,5680,5730,5680,1034
20240624,134800,79147750,5690,5690,5690,5690,50
20240624,134700,78863250,5690,5690,5690,5690,0
20240624,134600,78863250,5690,5690,5690,5690,0
20240624,134500,78863250,5690,5690,5690,5690,0
20240624,134400,78863250,5690,5690,5690,5690,0
20240624,134300,78863250,5690,5690,5690,5690,0
20240624,134200,78863250,5690,5690,5690,5690,0
20240624,134100,78863250,5690,5690,5690,5690,0
20240624,134000,78863250,5690,5690,5690,5690,0
20240624,133900,78863250,5690,5690,5690,5690,19
20240624,133800,78755140,5690,5690,5690,5690,49
20240624,133700,78476330,5690,5690,5690,5690,0
20240624,133600,78476330,5690,5690,5690,5690,0
20240624,133500,78476330,5690,5690,5690,5690,0
20240624,133400,78476330,5690,5690,5690,5690,0
20240624,133300,78476330,5690,5690,5690,5690,0
20240624,133200,78476330,5690,5690,5690,5690,200
20240624,133100,77338330,5690,5690,5690,5690,0
20240624,133000,77338330,5690,5690,5690,5690,0
20240624,132900,77338330,5690,5690,5690,5690,0
20240624,132800,77338330,5690,5690,5690,5690,55
20240624,132700,77025380,5690,5690,5690,5690,0
20240624,132600,77025380,5690,5690,5690,5690,100
20240624,132500,76456380,5700,5700,5700,5700,0
20240624,132400,76456380,5700,5700,5700,5700,0
20240624,132300,76456380,5700,5700,5700,5700,0
20240624,132200,76456380,5700,5700,5700,5700,0
20240624,132100,76456380,5700,5700,5700,5700,0
20240624,132000,76456380,5700,5700,5700,5700,1
20240624,131900,76450680,5700,5700,5700,5700,0
20240624,131800,76450680,5700,5700,5700,5700,0
20240624,131700,76450680,5700,5700,5700,5700,0
20240624,131600,76450680,5700,5700,5700,5700,0
20240624,131500,76450680,5700,5700,5700,5700,0
20240624,131400,76450680,5700,5700,5700,5700,0
20240624,131300,76450680,5700,5700,5700,5700,0
20240624,131200,76450680,5700,5700,5700,5700,0
20240624,131100,76450680,5700,5700,5700,5700,0
20240624,131000,76450680,5700,5700,5700,5700,0
20240624,130900,76450680,5700,5700,5700,5700,0
20240624,130800,76450680,5700,5700,5700,5700,8
20240624,130700,76405080,5700,5710,5710,5700,217
20240624,130600,75168000,5710,5710,5710,5710,0
20240624,130500,75168000,5710,5710,5710,5710,0
20240624,130400,75168000,5710,5710,5710,5710,0
20240624,130300,75168000,5710,5710,5710,5710,0
20240624,130200,75168000,5710,5710,5710,5710,0
20240624,130100,75168000,5710,5710,5710,5710,0
20240624,130000,75168000,5710,5710,5710,5710,0
20240624,125900,75168000,5710,5710,5710,5710,0
20240624,125800,75168000,5710,5710,5710,5710,0
20240624,125700,75168000,5710,5710,5710,5710,0
20240624,125600,75168000,5710,5710,5710,5710,0
20240624,125500,75168000,5710,5710,5710,5710,8
20240624,125400,75122320,5710,5710,5710,5710,0
20240624,125300,75122320,5710,5710,5710,5710,0
20240624,125200,75122320,5710,5710,5710,5710,0
20240624,125100,75122320,5710,5710,5710,5710,200
20240624,125000,73980320,5720,5720,5720,5720,1
20240624,124900,73974600,5730,5730,5730,5730,0
20240624,124800,73974600,5730,5730,5730,5730,0
20240624,124700,73974600,5730,5730,5730,5730,0
20240624,124600,73974600,5730,5730,5730,5730,0
20240624,124500,73974600,5730,5730,5730,5730,0
20240624,124400,73974600,5730,5730,5730,5730,0
20240624,124300,73974600,5730,5730,5730,5730,0
20240624,124200,73974600,5730,5730,5730,5730,0
20240624,124100,73974600,5730,5730,5730,5730,0
20240624,124000,73974600,5730,5700,5730,5700,101
20240624,123900,73398870,5720,5720,5720,5720,82
20240624,123800,72929830,5720,5720,5720,5720,55
20240624,123700,72615230,5720,5720,5720,5720,0
20240624,123600,72615230,5720,5720,5720,5720,76
20240624,123500,72180510,5720,5720,5720,5720,68
20240624,123400,71791550,5720,5720,5720,5720,0
20240624,123300,71791550,5720,5720,5720,5720,0
20240624,123200,71791550,5720,5720,5720,5720,0
20240624,123100,71791550,5720,5720,5720,5720,0
20240624,123000,71791550,5720,5720,5720,5720,100
20240624,122900,71219550,5720,5720,5720,5720,0
20240624,122800,71219550,5720,5720,5720,5720,0
20240624,122700,71219550,5720,5720,5720,5720,0
20240624,122600,71219550,5720,5720,5720,5720,0
20240624,122500,71219550,5720,5720,5720,5720,0
20240624,122400,71219550,5720,5720,5720,5720,0
20240624,122300,71219550,5720,5720,5720,5720,0
20240624,122200,71219550,5720,5720,5720,5720,0
20240624,122100,71219550,5720,5720,5720,5720,0
20240624,122000,71219550,5720,5720,5720,5720,0
20240624,121900,71219550,5720,5720,5720,5720,0
20240624,121800,71219550,5720,5720,5720,5720,0
20240624,121700,71219550,5720,5720,5720,5720,0
20240624,121600,71219550,5720,5720,5720,5720,0
20240624,121500,71219550,5720,5720,5720,5720,0
20240624,121400,71219550,5720,5720,5720,5720,0
20240624,121300,71219550,5720,5720,5720,5720,0
20240624,121200,71219550,5720,5720,5720,5720,0
20240624,121100,71219550,5720,5720,5720,5720,0
20240624,121000,71219550,5720,5720,5720,5720,0
20240624,120900,71219550,5720,5720,5720,5720,0
20240624,120800,71219550,5720,5710,5720,5710,43
20240624,120700,70973600,5710,5710,5710,5710,0
20240624,120600,70973600,5710,5710,5710,5710,100
20240624,120500,70402600,5710,5710,5710,5710,0
20240624,120400,70402600,5710,5710,5710,5710,0
20240624,120300,70402600,5710,5710,5710,5710,43
20240624,120200,70157070,5710,5710,5710,5710,0
20240624,120100,70157070,5710,5710,5710,5710,0
20240624,120000,70157070,5710,5710,5710,5710,0
20240624,115900,70157070,5710,5690,5710,5690,100
20240624,115800,69587500,5690,5690,5690,5690,0
20240624,115700,69587500,5690,5690,5690,5690,0
20240624,115600,69587500,5690,5690,5690,5690,0
20240624,115500,69587500,5690,5690,5690,5690,0
20240624,115400,69587500,5690,5690,5690,5690,0
20240624,115300,69587500,5690,5690,5690,5690,0
20240624,115200,69587500,5690,5690,5690,5690,0
20240624,115100,69587500,5690,5690,5690,5690,0
20240624,115000,69587500,5690,5690,5690,5690,0
20240624,114900,69587500,5690,5690,5690,5690,0
20240624,114800,69587500,5690,5690,5690,5690,50
20240624,114700,69303000,5690,5690,5690,5690,2
20240624,114600,69291620,5680,5680,5680,5680,0
20240624,114500,69291620,5680,5680,5680,5680,1
20240624,114400,69285940,5690,5690,5690,5690,0
20240624,114300,69285940,5690,5690,5690,5690,24
20240624,114200,69149380,5700,5700,5700,5700,0
20240624,114100,69149380,5700,5700,5700,5700,0
20240624,114000,69149380,5700,5700,5700,5700,0
20240624,113900,69149380,5700,5700,5700,5700,0
20240624,113800,69149380,5700,5700,5700,5700,7
20240624,113700,69109480,5700,5700,5700,5700,0
20240624,113600,69109480,5700,5700,5700,5700,0
20240624,113500,69109480,5700,5700,5700,5700,0
20240624,113400,69109480,5700,5700,5700,5700,0
20240624,113300,69109480,5700,5700,5700,5700,0
20240624,113200,69109480,5700,5700,5700,5700,0
20240624,113100,69109480,5700,5700,5700,5700,0
20240624,113000,69109480,5700,5700,5700,5700,390
20240624,112900,66886480,5700,5700,5700,5700,0
20240624,112800,66886480,5700,5700,5700,5700,50
20240624,112700,66601480,5700,5700,5700,5700,0
20240624,112600,66601480,5700,5700,5700,5700,175
20240624,112500,65603980,5690,5690,5690,5690,0
20240624,112400,65603980,5690,5690,5690,5690,250
20240624,112300,64181480,5690,5690,5690,5690,0
20240624,112200,64181480,5690,5690,5690,5690,0
20240624,112100,64181480,5690,5690,5690,5690,0
20240624,112000,64181480,5690,5690,5690,5690,0
20240624,111900,64181480,5690,5690,5690,5690,0
20240624,111800,64181480,5690,5690,5690,5690,330
20240624,111700,62303780,5700,5700,5700,5700,0
20240624,111600,62303780,5700,5700,5700,5700,0
20240624,111500,62303780,5700,5700,5700,5700,0
20240624,111400,62303780,5700,5700,5700,5700,0
20240624,111300,62303780,5700,5700,5700,5700,0
20240624,111200,62303780,5700,5700,5700,5700,0
20240624,111100,62303780,5700,5700,5700,5700,0
20240624,111000,62303780,5700,5700,5700,5700,0
20240624,110900,62303780,5700,5700,5700,5700,0
20240624,110800,62303780,5700,5700,5700,5700,0
20240624,110700,62303780,5700,5700,5700,5700,24
20240624,110600,62166980,5700,5700,5700,5700,0
20240624,110500,62166980,5700,5700,5700,5700,0
20240624,110400,62166980,5700,5700,5700,5700,1
20240624,110300,62161280,5690,5690,5690,5690,0
20240624,110200,62161280,5690,5690,5690,5690,5
20240624,110100,62132830,5690,5690,5690,5690,50
20240624,110000,61848330,5690,5690,5690,5690,0
20240624,105900,61848330,5690,5690,5690,5690,3
20240624,105800,61831260,5690,5690,5690,5690,45
20240624,105700,61575210,5690,5690,5690,5690,0
20240624,105600,61575210,5690,5690,5690,5690,0
20240624,105500,61575210,5690,5690,5690,5690,0
20240624,105400,61575210,5690,5690,5690,5690,0
20240624,105300,61575210,5690,5690,5690,5690,0
20240624,105200,61575210,5690,5690,5690,5690,0
20240624,105100,61575210,5690,5690,5690,5690,0
20240624,105000,61575210,5690,5690,5690,5690,0
20240624,104900,61575210,5690,5690,5690,5690,0
20240624,104800,61575210,5690,5690,5690,5690,50
20240624,104700,61290710,5680,5680,5680,5680,0
20240624,104600,61290710,5680,5680,5680,5680,0
20240624,104500,61290710,5680,5680,5680,5680,0
20240624,104400,61290710,5680,5680,5680,5680,0
20240624,104300,61290710,5680,5680,5680,5680,0
20240624,104200,61290710,5680,5680,5680,5680,0
20240624,104100,61290710,5680,5680,5680,5680,0
20240624,104000,61290710,5680,5680,5680,5680,30
20240624,103900,61120310,5680,5680,5680,5680,0
20240624,103800,61120310,5680,5680,5680,5680,50
20240624,103700,60836310,5680,5680,5680,5680,100
20240624,103600,60268310,5680,5680,5680,5680,0
20240624,103500,60268310,5680,5680,5680,5680,0
20240624,103400,60268310,5680,5680,5680,5680,0
20240624,103300,60268310,5680,5680,5680,5680,0
20240624,103200,60268310,5680,5680,5680,5680,0
20240624,103100,60268310,5680,5680,5680,5680,35
20240624,103000,60069510,5690,5690,5690,5690,182
20240624,102900,59033930,5690,5690,5690,5690,0
20240624,102800,59033930,5690,5700,5700,5690,18
20240624,102700,58931410,5700,5700,5700,5700,204
20240624,102600,57768610,5700,5710,5710,5700,3
20240624,102500,57751500,5720,5720,5720,5720,0
20240624,102400,57751500,5720,5720,5720,5720,0
20240624,102300,57751500,5720,5720,5720,5720,0
20240624,102200,57751500,5720,5720,5720,5720,0
20240624,102100,57751500,5720,5720,5720,5720,0
20240624,102000,57751500,5720,5720,5720,5720,0
20240624,101900,57751500,5720,5720,5720,5720,0
20240624,101800,57751500,5720,5720,5720,5720,0
20240624,101700,57751500,5720,5720,5720,5720,0
20240624,101600,57751500,5720,5720,5720,5720,0
20240624,101500,57751500,5720,5720,5720,5720,0
20240624,101400,57751500,5720,5720,5720,5720,1
20240624,101300,57745780,5720,5720,5720,5720,0
20240624,101200,57745780,5720,5720,5720,5720,0
20240624,101100,57745780,5720,5720,5720,5720,0
20240624,101000,57745780,5720,5720,5720,5720,0
20240624,100900,57745780,5720,5710,5720,5680,250
20240624,100800,56319910,5740,5740,5740,5740,4
20240624,100700,56296950,5730,5730,5730,5730,416
20240624,100600,53913270,5740,5740,5740,5740,0
20240624,100500,53913270,5740,5730,5740,5730,21
20240624,100400,53792930,5740,5740,5740,5740,109
20240624,100300,53167270,5730,5670,5730,5670,1623
20240624,100200,43885640,5670,5670,5670,5670,1
20240624,100100,43879970,5660,5670,5670,5660,449
20240624,100000,41336140,5670,5670,5670,5670,0
20240624,095900,41336140,5670,5670,5670,5670,0
20240624,095800,41336140,5670,5670,5670,5670,2000
20240624,095700,29996140,5670,5670,5670,5670,0
20240624,095600,29996140,5670,5670,5670,5670,0
20240624,095500,29996140,5670,5670,5670,5670,20
20240624,095400,29882740,5660,5660,5660,5660,0
20240624,095300,29882740,5660,5660,5660,5660,486
20240624,095200,27131980,5660,5660,5660,5660,0
20240624,095100,27131980,5660,5660,5660,5660,0
20240624,095000,27131980,5660,5660,5660,5660,31
20240624,094900,26956520,5660,5660,5660,5660,3
20240624,094800,26939540,5660,5660,5660,5660,100
20240624,094700,26373540,5660,5660,5660,5660,0
20240624,094600,26373540,5660,5660,5660,5660,0
20240624,094500,26373540,5660,5660,5660,5660,0
20240624,094400,26373540,5660,5660,5660,5660,20
20240624,094300,26260340,5660,5660,5660,5660,0
20240624,094200,26260340,5660,5660,5660,5660,0
20240624,094100,26260340,5660,5660,5660,5660,0
20240624,094000,26260340,5660,5660,5660,5660,0
20240624,093900,26260340,5660,5660,5660,5660,0
20240624,093800,26260340,5660,5660,5660,5660,75
20240624,093700,25835840,5660,5660,5660,5660,0
20240624,093600,25835840,5660,5660,5660,5660,7
20240624,093500,25796220,5660,5660,5660,5660,13
20240624,093400,25722640,5660,5660,5660,5660,0
20240624,093300,25722640,5660,5660,5660,5660,7
20240624,093200,25683020,5660,5660,5660,5660,0
20240624,093100,25683020,5660,5660,5660,5660,0
20240624,093000,25683020,5660,5660,5660,5660,1
20240624,092900,25677360,5650,5650,5650,5650,0
20240624,092800,25677360,5650,5650,5650,5650,50
20240624,092700,25394860,5650,5650,5650,5650,0
20240624,092600,25394860,5650,5640,5650,5640,56
20240624,092500,25078490,5600,5600,5600,5600,0
20240624,092400,25078490,5600,5600,5600,5600,556
20240624,092300,21964890,5600,5610,5610,5600,444
20240624,092200,19478290,5600,5620,5620,5600,1882
20240624,092100,8936550,5620,5620,5620,5620,245
20240624,092000,7559650,5620,5620,5620,5620,0
20240624,091900,7559650,5620,5620,5620,5620,0
20240624,091800,7559650,5620,5620,5620,5620,0
20240624,091700,7559650,5620,5620,5620,5620,1
20240624,091600,7554030,5610,5610,5610,5610,1
20240624,091500,7548420,5610,5640,5640,5610,946
20240624,091400,2225190,5640,5640,5640,5640,4
20240624,091300,2202630,5640,5640,5640,5640,1
20240624,091200,2196990,5640,5640,5640,5640,1
20240624,091100,2191350,5640,5640,5640,5640,1
20240624,091000,2185710,5660,5650,5660,5640,282
20240624,090900,594420,5650,5650,5650,5650,1
20240624,090800,588770,5660,5660,5660,5660,20
20240624,090700,475570,5660,5660,5660,5660,1
20240624,090600,469910,5660,5660,5660,5660,1
20240624,090500,464250,5690,5660,5690,5660,3
20240624,090400,447210,5660,5660,5660,5660,1
20240624,090300,441550,5660,5660,5660,5660,1
20240624,090200,435890,5660,5660,5660,5660,0
20240624,090100,435890,5660,5660,5660,5660,0
20240624,090000,435890,5660,5660,5660,5660,76