stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,200200,132235827,1585,1585,1585,1585,5302
20240625,200100,132235827,1585,1585,1585,1585,0
20240625,200000,132235827,1585,1585,1585,1585,0
20240625,195900,132235827,1585,1585,1585,1585,0
20240625,195800,132235827,1585,1585,1585,1585,0
20240625,195700,132235827,1585,1585,1585,1585,0
20240625,195600,132235827,1585,1585,1585,1585,0
20240625,195500,132235827,1585,1585,1585,1585,0
20240625,195400,132235827,1585,1585,1585,1585,0
20240625,195300,132235827,1585,1585,1585,1585,0
20240625,195200,132235827,1585,1585,1585,1585,0
20240625,195100,132235827,1585,1585,1585,1585,0
20240625,195000,132235827,1585,1585,1585,1585,0
20240625,194900,132235827,1585,1585,1585,1585,0
20240625,194800,132235827,1585,1585,1585,1585,0
20240625,194700,132235827,1585,1585,1585,1585,0
20240625,194600,132235827,1585,1585,1585,1585,0
20240625,194500,132235827,1585,1585,1585,1585,0
20240625,194400,132235827,1585,1585,1585,1585,0
20240625,194300,132235827,1585,1585,1585,1585,0
20240625,194200,132235827,1585,1585,1585,1585,0
20240625,194100,132235827,1585,1585,1585,1585,0
20240625,194000,132235827,1585,1585,1585,1585,0
20240625,193900,132235827,1585,1585,1585,1585,0
20240625,193800,132235827,1585,1585,1585,1585,0
20240625,193700,132235827,1585,1585,1585,1585,0
20240625,193600,132235827,1585,1585,1585,1585,0
20240625,193500,132235827,1585,1585,1585,1585,0
20240625,193400,132235827,1585,1585,1585,1585,0
20240625,193300,132235827,1585,1585,1585,1585,0
20240625,193200,132235827,1585,1585,1585,1585,5302
20240625,193100,132235827,1585,1585,1585,1585,0
20240625,193000,132235827,1585,1585,1585,1585,0
20240625,192900,132235827,1585,1585,1585,1585,0
20240625,192800,132235827,1585,1585,1585,1585,0
20240625,192700,132235827,1585,1585,1585,1585,0
20240625,192600,132235827,1585,1585,1585,1585,0
20240625,192500,132235827,1585,1585,1585,1585,0
20240625,192400,132235827,1585,1585,1585,1585,0
20240625,192300,132235827,1585,1585,1585,1585,0
20240625,192200,132235827,1585,1585,1585,1585,0
20240625,192100,132235827,1585,1585,1585,1585,0
20240625,192000,132235827,1585,1585,1585,1585,0
20240625,191900,132235827,1585,1585,1585,1585,0
20240625,191800,132235827,1585,1585,1585,1585,0
20240625,191700,132235827,1585,1585,1585,1585,0
20240625,191600,132235827,1585,1585,1585,1585,0
20240625,191500,132235827,1585,1585,1585,1585,0
20240625,191400,132235827,1585,1585,1585,1585,0
20240625,191300,132235827,1585,1585,1585,1585,0
20240625,191200,132235827,1585,1585,1585,1585,0
20240625,191100,132235827,1585,1585,1585,1585,0
20240625,191000,132235827,1585,1585,1585,1585,0
20240625,190900,132235827,1585,1585,1585,1585,0
20240625,190800,132235827,1585,1585,1585,1585,0
20240625,190700,132235827,1585,1585,1585,1585,0
20240625,190600,132235827,1585,1585,1585,1585,0
20240625,190500,132235827,1585,1585,1585,1585,0
20240625,190400,132235827,1585,1585,1585,1585,0
20240625,190300,132235827,1585,1585,1585,1585,0
20240625,190200,132235827,1585,1585,1585,1585,5302
20240625,190100,132235827,1585,1585,1585,1585,0
20240625,190000,132235827,1585,1585,1585,1585,0
20240625,185900,132235827,1585,1585,1585,1585,0
20240625,185800,132235827,1585,1585,1585,1585,0
20240625,185700,132235827,1585,1585,1585,1585,0
20240625,185600,132235827,1585,1585,1585,1585,0
20240625,185500,132235827,1585,1585,1585,1585,0
20240625,185400,132235827,1585,1585,1585,1585,0
20240625,185300,132235827,1585,1585,1585,1585,0
20240625,185200,132235827,1585,1585,1585,1585,0
20240625,185100,132235827,1585,1585,1585,1585,0
20240625,185000,132235827,1585,1585,1585,1585,0
20240625,184900,132235827,1585,1585,1585,1585,0
20240625,184800,132235827,1585,1585,1585,1585,0
20240625,184700,132235827,1585,1585,1585,1585,0
20240625,184600,132235827,1585,1585,1585,1585,0
20240625,184500,132235827,1585,1585,1585,1585,0
20240625,184400,132235827,1585,1585,1585,1585,0
20240625,184300,132235827,1585,1585,1585,1585,0
20240625,184200,132235827,1585,1585,1585,1585,0
20240625,184100,132235827,1585,1585,1585,1585,0
20240625,184000,132235827,1585,1585,1585,1585,0
20240625,183900,132235827,1585,1585,1585,1585,0
20240625,183800,132235827,1585,1585,1585,1585,0
20240625,183700,132235827,1585,1585,1585,1585,0
20240625,183600,132235827,1585,1585,1585,1585,0
20240625,183500,132235827,1585,1585,1585,1585,0
20240625,183400,132235827,1585,1585,1585,1585,0
20240625,183300,132235827,1585,1585,1585,1585,0
20240625,183200,132235827,1585,1585,1585,1585,5302
20240625,183100,132235827,1585,1585,1585,1585,0
20240625,183000,132235827,1585,1585,1585,1585,0
20240625,182900,132235827,1585,1585,1585,1585,0
20240625,182800,132235827,1585,1585,1585,1585,0
20240625,182700,132235827,1585,1585,1585,1585,0
20240625,182600,132235827,1585,1585,1585,1585,0
20240625,182500,132235827,1585,1585,1585,1585,0
20240625,182400,132235827,1585,1585,1585,1585,0
20240625,182300,132235827,1585,1585,1585,1585,0
20240625,182200,132235827,1585,1585,1585,1585,0
20240625,182100,132235827,1585,1585,1585,1585,0
20240625,182000,132235827,1585,1585,1585,1585,0
20240625,181900,132235827,1585,1585,1585,1585,0
20240625,181800,132235827,1585,1585,1585,1585,0
20240625,181700,132235827,1585,1585,1585,1585,0
20240625,181600,132235827,1585,1585,1585,1585,0
20240625,181500,132235827,1585,1585,1585,1585,0
20240625,181400,132235827,1585,1585,1585,1585,0
20240625,181300,132235827,1585,1585,1585,1585,0
20240625,181200,132235827,1585,1585,1585,1585,0
20240625,181100,132235827,1585,1585,1585,1585,0
20240625,181000,132235827,1585,1585,1585,1585,0
20240625,180900,132235827,1585,1585,1585,1585,0
20240625,180800,132235827,1585,1585,1585,1585,0
20240625,180700,132235827,1585,1585,1585,1585,0
20240625,180600,132235827,1585,1585,1585,1585,0
20240625,180500,132235827,1585,1585,1585,1585,0
20240625,180400,132235827,1585,1585,1585,1585,0
20240625,180300,132235827,1585,1585,1585,1585,0
20240625,180200,132235827,1585,1585,1585,1585,5302
20240625,180100,132235827,1585,1585,1585,1585,0
20240625,180000,132235827,1585,1585,1585,1585,0
20240625,175900,132235827,1585,1585,1585,1585,0
20240625,175800,132235827,1585,1585,1585,1585,0
20240625,175700,132235827,1585,1585,1585,1585,0
20240625,175600,132235827,1585,1585,1585,1585,0
20240625,175500,132235827,1585,1585,1585,1585,0
20240625,175400,132235827,1585,1585,1585,1585,0
20240625,175300,132235827,1585,1585,1585,1585,0
20240625,175200,132235827,1585,1585,1585,1585,0
20240625,175100,132235827,1585,1585,1585,1585,0
20240625,175000,132235827,1585,1585,1585,1585,0
20240625,174900,132235827,1585,1585,1585,1585,0
20240625,174800,132235827,1585,1585,1585,1585,0
20240625,174700,132235827,1585,1585,1585,1585,0
20240625,174600,132235827,1585,1585,1585,1585,0
20240625,174500,132235827,1585,1585,1585,1585,0
20240625,174400,132235827,1585,1585,1585,1585,0
20240625,174300,132235827,1585,1585,1585,1585,0
20240625,174200,132235827,1585,1585,1585,1585,0
20240625,174100,132235827,1585,1585,1585,1585,0
20240625,174000,132235827,1585,1585,1585,1585,0
20240625,173900,132235827,1585,1585,1585,1585,0
20240625,173800,132235827,1585,1585,1585,1585,0
20240625,173700,132235827,1585,1585,1585,1585,0
20240625,173600,132235827,1585,1585,1585,1585,0
20240625,173500,132235827,1585,1585,1585,1585,0
20240625,173400,132235827,1585,1585,1585,1585,0
20240625,173300,132235827,1585,1585,1585,1585,0
20240625,173200,132235827,1585,1585,1585,1585,5302
20240625,173100,132235827,1585,1585,1585,1585,0
20240625,173000,132235827,1585,1585,1585,1585,0
20240625,172900,132235827,1585,1585,1585,1585,0
20240625,172800,132235827,1585,1585,1585,1585,0
20240625,172700,132235827,1585,1585,1585,1585,0
20240625,172600,132235827,1585,1585,1585,1585,0
20240625,172500,132235827,1585,1585,1585,1585,0
20240625,172400,132235827,1585,1585,1585,1585,0
20240625,172300,132235827,1585,1585,1585,1585,0
20240625,172200,132235827,1585,1585,1585,1585,0
20240625,172100,132235827,1585,1585,1585,1585,0
20240625,172000,132235827,1585,1585,1585,1585,0
20240625,171900,132235827,1585,1585,1585,1585,0
20240625,171800,132235827,1585,1585,1585,1585,0
20240625,171700,132235827,1585,1585,1585,1585,0
20240625,171600,132235827,1585,1585,1585,1585,0
20240625,171500,132235827,1585,1585,1585,1585,0
20240625,171400,132235827,1585,1585,1585,1585,0
20240625,171300,132235827,1585,1585,1585,1585,0
20240625,171200,132235827,1585,1585,1585,1585,0
20240625,171100,132235827,1585,1585,1585,1585,0
20240625,171000,132235827,1585,1585,1585,1585,0
20240625,170900,132235827,1585,1585,1585,1585,0
20240625,170800,132235827,1585,1585,1585,1585,0
20240625,170700,132235827,1585,1585,1585,1585,0
20240625,170600,132235827,1585,1585,1585,1585,0
20240625,170500,132235827,1585,1585,1585,1585,0
20240625,170400,132235827,1585,1585,1585,1585,0
20240625,170300,132235827,1585,1585,1585,1585,0
20240625,170200,132235827,1585,1585,1585,1585,5302
20240625,170100,132235827,1585,1585,1585,1585,0
20240625,170000,132235827,1585,1585,1585,1585,0
20240625,165900,132235827,1585,1585,1585,1585,0
20240625,165800,132235827,1585,1585,1585,1585,0
20240625,165700,132235827,1585,1585,1585,1585,0
20240625,165600,132235827,1585,1585,1585,1585,0
20240625,165500,132235827,1585,1585,1585,1585,0
20240625,165400,132235827,1585,1585,1585,1585,0
20240625,165300,132235827,1585,1585,1585,1585,0
20240625,165200,132235827,1585,1585,1585,1585,0
20240625,165100,132235827,1585,1585,1585,1585,0
20240625,165000,132235827,1585,1585,1585,1585,0
20240625,164900,132235827,1585,1585,1585,1585,0
20240625,164800,132235827,1585,1585,1585,1585,0
20240625,164700,132235827,1585,1585,1585,1585,0
20240625,164600,132235827,1585,1585,1585,1585,0
20240625,164500,132235827,1585,1585,1585,1585,0
20240625,164400,132235827,1585,1585,1585,1585,0
20240625,164300,132235827,1585,1585,1585,1585,0
20240625,164200,132235827,1585,1585,1585,1585,0
20240625,164100,132235827,1585,1585,1585,1585,0
20240625,164000,132235827,1585,1585,1585,1585,0
20240625,163900,132235827,1585,1585,1585,1585,0
20240625,163800,132235827,1585,1585,1585,1585,0
20240625,163700,132235827,1585,1585,1585,1585,0
20240625,163600,132235827,1585,1585,1585,1585,0
20240625,163500,132235827,1585,1585,1585,1585,0
20240625,163400,132235827,1585,1585,1585,1585,0
20240625,163300,132235827,1585,1585,1585,1585,0
20240625,163200,132235827,1585,1585,1585,1585,5302
20240625,163100,132235827,1585,1585,1585,1585,0
20240625,163000,132235827,1585,1585,1585,1585,0
20240625,162900,132235827,1585,1585,1585,1585,0
20240625,162800,132235827,1585,1585,1585,1585,0
20240625,162700,132235827,1585,1585,1585,1585,0
20240625,162600,132235827,1585,1585,1585,1585,0
20240625,162500,132235827,1585,1585,1585,1585,0
20240625,162400,132235827,1585,1585,1585,1585,0
20240625,162300,132235827,1585,1585,1585,1585,0
20240625,162200,132235827,1585,1585,1585,1585,0
20240625,162100,132235827,1585,1585,1585,1585,0
20240625,162000,132235827,1585,1585,1585,1585,0
20240625,161900,132235827,1585,1585,1585,1585,0
20240625,161800,132235827,1585,1585,1585,1585,0
20240625,161700,132235827,1585,1585,1585,1585,0
20240625,161600,132235827,1585,1585,1585,1585,0
20240625,161500,132235827,1585,1585,1585,1585,0
20240625,161400,132235827,1585,1585,1585,1585,0
20240625,161300,132235827,1585,1585,1585,1585,0
20240625,161200,132235827,1585,1585,1585,1585,0
20240625,161100,132235827,1585,1585,1585,1585,0
20240625,161000,132235827,1585,1585,1585,1585,0
20240625,160900,132235827,1585,1585,1585,1585,0
20240625,160800,132235827,1585,1585,1585,1585,0
20240625,160700,132235827,1585,1585,1585,1585,0
20240625,160600,132235827,1585,1585,1585,1585,0
20240625,160500,132235827,1585,1585,1585,1585,0
20240625,160400,132235827,1585,1585,1585,1585,0
20240625,160300,132235827,1585,1585,1585,1585,0
20240625,160200,132235827,1585,1585,1585,1585,5302
20240625,160100,132235827,1585,1585,1585,1585,0
20240625,160000,132235827,1585,1585,1585,1585,0
20240625,155900,132235827,1585,1585,1585,1585,0
20240625,155800,132235827,1585,1585,1585,1585,0
20240625,155700,132235827,1585,1585,1585,1585,0
20240625,155600,132235827,1585,1585,1585,1585,0
20240625,155500,132235827,1585,1585,1585,1585,0
20240625,155400,132235827,1585,1585,1585,1585,0
20240625,155300,132235827,1585,1585,1585,1585,0
20240625,155200,132235827,1585,1585,1585,1585,0
20240625,155100,132235827,1585,1585,1585,1585,0
20240625,155000,132235827,1585,1585,1585,1585,0
20240625,154900,132235827,1585,1585,1585,1585,0
20240625,154800,132235827,1585,1585,1585,1585,0
20240625,154700,132235827,1585,1585,1585,1585,0
20240625,154600,132235827,1585,1585,1585,1585,0
20240625,154500,132235827,1585,1585,1585,1585,0
20240625,154400,132235827,1585,1585,1585,1585,0
20240625,154300,132235827,1585,1585,1585,1585,0
20240625,154200,132235827,1585,1585,1585,1585,0
20240625,154100,132235827,1585,1585,1585,1585,0
20240625,154000,132235827,1585,1585,1585,1585,0
20240625,153900,132235827,1585,1585,1585,1585,0
20240625,153800,132235827,1585,1585,1585,1585,0
20240625,153700,132235827,1585,1585,1585,1585,0
20240625,153600,132235827,1585,1585,1585,1585,0
20240625,153500,132235827,1585,1585,1585,1585,0
20240625,153400,132235827,1585,1585,1585,1585,0
20240625,153300,132235827,1585,1585,1585,1585,0
20240625,153200,132235827,1585,1585,1585,1585,5302
20240625,153100,132235827,1585,1585,1585,1585,0
20240625,153000,132235827,1585,1585,1585,1585,5302
20240625,152900,123832157,1583,1583,1583,1583,0
20240625,152800,123832157,1583,1583,1583,1583,0
20240625,152700,123832157,1583,1583,1583,1583,0
20240625,152600,123832157,1583,1583,1583,1583,0
20240625,152500,123832157,1583,1583,1583,1583,0
20240625,152400,123832157,1583,1583,1583,1583,0
20240625,152300,123832157,1583,1583,1583,1583,0
20240625,152200,123832157,1583,1583,1583,1583,0
20240625,152100,123832157,1583,1583,1583,1583,0
20240625,152000,123832157,1583,1583,1583,1583,0
20240625,151900,123832157,1583,1583,1583,1583,116
20240625,151800,123648529,1583,1582,1583,1582,2620
20240625,151700,119502274,1580,1580,1580,1580,0
20240625,151600,119502274,1580,1580,1580,1580,174
20240625,151500,119227354,1580,1580,1580,1580,9
20240625,151400,119213134,1581,1581,1581,1581,1
20240625,151300,119211553,1581,1581,1581,1581,0
20240625,151200,119211553,1581,1581,1581,1581,0
20240625,151100,119211553,1581,1581,1581,1581,1
20240625,151000,119209972,1582,1582,1582,1582,0
20240625,150900,119209972,1582,1582,1582,1582,0
20240625,150800,119209972,1582,1582,1582,1582,0
20240625,150700,119209972,1582,1582,1582,1582,367
20240625,150600,118629378,1580,1580,1580,1580,37
20240625,150500,118570918,1579,1579,1579,1579,0
20240625,150400,118570918,1579,1579,1579,1579,20
20240625,150300,118539338,1579,1580,1580,1579,93
20240625,150200,118392400,1581,1581,1581,1581,100
20240625,150100,118234300,1582,1582,1582,1582,0
20240625,150000,118234300,1582,1582,1583,1582,56
20240625,145900,118145706,1583,1583,1583,1583,0
20240625,145800,118145706,1583,1583,1583,1583,0
20240625,145700,118145706,1583,1583,1583,1583,0
20240625,145600,118145706,1583,1583,1583,1583,0
20240625,145500,118145706,1583,1583,1583,1583,0
20240625,145400,118145706,1583,1583,1583,1583,0
20240625,145300,118145706,1583,1583,1583,1583,0
20240625,145200,118145706,1583,1583,1583,1583,0
20240625,145100,118145706,1583,1583,1583,1583,0
20240625,145000,118145706,1583,1583,1583,1583,0
20240625,144900,118145706,1583,1583,1583,1583,0
20240625,144800,118145706,1583,1583,1583,1583,0
20240625,144700,118145706,1583,1583,1583,1583,0
20240625,144600,118145706,1583,1583,1583,1583,757
20240625,144500,116947375,1583,1583,1583,1583,0
20240625,144400,116947375,1583,1583,1583,1583,0
20240625,144300,116947375,1583,1583,1583,1583,0
20240625,144200,116947375,1583,1583,1583,1583,0
20240625,144100,116947375,1583,1583,1583,1583,0
20240625,144000,116947375,1583,1583,1583,1583,0
20240625,143900,116947375,1583,1583,1583,1583,0
20240625,143800,116947375,1583,1583,1583,1583,0
20240625,143700,116947375,1583,1583,1583,1583,0
20240625,143600,116947375,1583,1583,1583,1583,0
20240625,143500,116947375,1583,1583,1583,1583,0
20240625,143400,116947375,1583,1583,1583,1583,1
20240625,143300,116945792,1583,1583,1583,1583,0
20240625,143200,116945792,1583,1583,1583,1583,0
20240625,143100,116945792,1583,1583,1583,1583,0
20240625,143000,116945792,1583,1583,1583,1583,0
20240625,142900,116945792,1583,1581,1583,1581,1000
20240625,142800,115363587,1578,1578,1578,1578,1000
20240625,142700,113785587,1581,1581,1581,1581,0
20240625,142600,113785587,1581,1581,1581,1581,60
20240625,142500,113690727,1581,1581,1581,1581,0
20240625,142400,113690727,1581,1581,1581,1581,5
20240625,142300,113682822,1578,1580,1580,1578,1000
20240625,142200,112104043,1579,1579,1579,1579,0
20240625,142100,112104043,1579,1579,1579,1579,0
20240625,142000,112104043,1579,1579,1579,1579,0
20240625,141900,112104043,1579,1579,1579,1579,0
20240625,141800,112104043,1579,1579,1579,1579,1000
20240625,141700,110525043,1579,1579,1579,1579,1000
20240625,141600,108946043,1579,1579,1579,1579,0
20240625,141500,108946043,1579,1579,1579,1579,0
20240625,141400,108946043,1579,1579,1579,1579,1
20240625,141300,108944464,1579,1579,1579,1579,1000
20240625,141200,107365464,1579,1579,1579,1579,883
20240625,141100,105971207,1579,1580,1580,1579,500
20240625,141000,105181705,1580,1580,1580,1580,0
20240625,140900,105181705,1580,1580,1580,1580,0
20240625,140800,105181705,1580,1580,1580,1580,0
20240625,140700,105181705,1580,1580,1580,1580,0
20240625,140600,105181705,1580,1580,1580,1580,0
20240625,140500,105181705,1580,1580,1580,1580,0
20240625,140400,105181705,1580,1580,1580,1580,0
20240625,140300,105181705,1580,1580,1580,1580,554
20240625,140200,104306385,1581,1581,1581,1581,0
20240625,140100,104306385,1581,1581,1581,1581,0
20240625,140000,104306385,1581,1581,1581,1581,0
20240625,135900,104306385,1581,1581,1581,1581,0
20240625,135800,104306385,1581,1581,1581,1581,0
20240625,135700,104306385,1581,1581,1581,1581,0
20240625,135600,104306385,1581,1581,1581,1581,0
20240625,135500,104306385,1581,1581,1581,1581,7
20240625,135400,104295318,1580,1580,1580,1580,3
20240625,135300,104290578,1580,1580,1580,1580,606
20240625,135200,103333098,1580,1580,1580,1580,0
20240625,135100,103333098,1580,1580,1580,1580,850
20240625,135000,101990098,1580,1580,1580,1580,1
20240625,134900,101988518,1580,1580,1580,1580,0
20240625,134800,101988518,1580,1580,1580,1580,2149
20240625,134700,98593098,1580,1580,1580,1580,0
20240625,134600,98593098,1580,1580,1580,1580,51
20240625,134500,98512518,1580,1580,1580,1580,0
20240625,134400,98512518,1580,1580,1580,1580,0
20240625,134300,98512518,1580,1580,1580,1580,0
20240625,134200,98512518,1580,1580,1580,1580,0
20240625,134100,98512518,1580,1580,1580,1580,1801
20240625,134000,95666938,1581,1581,1581,1581,70
20240625,133900,95556268,1581,1581,1581,1581,0
20240625,133800,95556268,1581,1581,1581,1581,7
20240625,133700,95545201,1580,1580,1580,1580,0
20240625,133600,95545201,1580,1580,1580,1580,243
20240625,133500,95161261,1580,1580,1580,1580,0
20240625,133400,95161261,1580,1580,1580,1580,29
20240625,133300,95115441,1580,1580,1580,1580,1
20240625,133200,95113861,1580,1580,1580,1580,0
20240625,133100,95113861,1580,1580,1580,1580,0
20240625,133000,95113861,1580,1580,1580,1580,0
20240625,132900,95113861,1580,1580,1580,1580,0
20240625,132800,95113861,1580,1580,1580,1580,0
20240625,132700,95113861,1580,1580,1580,1580,0
20240625,132600,95113861,1580,1580,1580,1580,0
20240625,132500,95113861,1580,1580,1580,1580,0
20240625,132400,95113861,1580,1580,1580,1580,32
20240625,132300,95063301,1581,1581,1581,1581,0
20240625,132200,95063301,1581,1581,1581,1581,4
20240625,132100,95056977,1582,1582,1582,1582,0
20240625,132000,95056977,1582,1582,1582,1582,0
20240625,131900,95056977,1582,1582,1582,1582,0
20240625,131800,95056977,1582,1581,1582,1581,180
20240625,131700,94772237,1582,1582,1582,1582,0
20240625,131600,94772237,1582,1582,1582,1582,0
20240625,131500,94772237,1582,1582,1582,1582,0
20240625,131400,94772237,1582,1582,1582,1582,0
20240625,131300,94772237,1582,1582,1582,1582,0
20240625,131200,94772237,1582,1582,1582,1582,0
20240625,131100,94772237,1582,1582,1582,1582,0
20240625,131000,94772237,1582,1582,1582,1582,0
20240625,130900,94772237,1582,1582,1582,1582,0
20240625,130800,94772237,1582,1582,1582,1582,0
20240625,130700,94772237,1582,1582,1582,1582,0
20240625,130600,94772237,1582,1582,1582,1582,0
20240625,130500,94772237,1582,1582,1582,1582,0
20240625,130400,94772237,1582,1582,1582,1582,0
20240625,130300,94772237,1582,1582,1582,1582,0
20240625,130200,94772237,1582,1582,1582,1582,0
20240625,130100,94772237,1582,1582,1582,1582,0
20240625,130000,94772237,1582,1582,1582,1582,5
20240625,125900,94764327,1582,1582,1582,1582,0
20240625,125800,94764327,1582,1582,1582,1582,27
20240625,125700,94721613,1582,1582,1582,1582,0
20240625,125600,94721613,1582,1582,1582,1582,509
20240625,125500,93916375,1583,1583,1583,1583,0
20240625,125400,93916375,1583,1583,1583,1583,600
20240625,125300,92966575,1582,1582,1582,1582,1040
20240625,125200,91321295,1581,1581,1581,1581,470
20240625,125100,90578225,1581,1581,1581,1581,0
20240625,125000,90578225,1581,1580,1581,1580,8002
20240625,124900,77934515,1579,1579,1579,1579,5433
20240625,124800,69355808,1578,1578,1578,1578,0
20240625,124700,69355808,1578,1578,1578,1578,500
20240625,124600,68566808,1578,1578,1578,1578,0
20240625,124500,68566808,1578,1578,1578,1578,26
20240625,124400,68525780,1579,1579,1579,1579,0
20240625,124300,68525780,1579,1579,1579,1579,0
20240625,124200,68525780,1579,1579,1579,1579,0
20240625,124100,68525780,1579,1579,1579,1579,0
20240625,124000,68525780,1579,1579,1579,1579,3
20240625,123900,68521043,1579,1579,1579,1579,254
20240625,123800,68119977,1578,1578,1578,1578,1025
20240625,123700,66502527,1579,1579,1579,1579,0
20240625,123600,66502527,1579,1579,1579,1579,0
20240625,123500,66502527,1579,1579,1579,1579,2
20240625,123400,66499369,1578,1579,1579,1578,127
20240625,123300,66298837,1579,1579,1579,1579,0
20240625,123200,66298837,1579,1579,1579,1579,0
20240625,123100,66298837,1579,1579,1579,1579,0
20240625,123000,66298837,1579,1579,1579,1579,30
20240625,122900,66251467,1578,1578,1578,1578,0
20240625,122800,66251467,1578,1578,1578,1578,0
20240625,122700,66251467,1578,1578,1578,1578,0
20240625,122600,66251467,1578,1578,1578,1578,0
20240625,122500,66251467,1578,1578,1578,1578,2000
20240625,122400,63095467,1578,1578,1578,1578,100
20240625,122300,62937667,1578,1578,1578,1578,2515
20240625,122200,58968997,1578,1578,1578,1578,10
20240625,122100,58953217,1578,1578,1578,1578,0
20240625,122000,58953217,1578,1578,1578,1578,190
20240625,121900,58653397,1578,1578,1578,1578,0
20240625,121800,58653397,1578,1578,1578,1578,33
20240625,121700,58601323,1578,1578,1578,1578,0
20240625,121600,58601323,1578,1578,1578,1578,0
20240625,121500,58601323,1578,1578,1578,1578,0
20240625,121400,58601323,1578,1578,1578,1578,0
20240625,121300,58601323,1578,1578,1578,1578,0
20240625,121200,58601323,1578,1578,1578,1578,0
20240625,121100,58601323,1578,1578,1578,1578,0
20240625,121000,58601323,1578,1578,1578,1578,0
20240625,120900,58601323,1578,1578,1578,1578,0
20240625,120800,58601323,1578,1578,1578,1578,0
20240625,120700,58601323,1578,1578,1578,1578,29
20240625,120600,58555561,1579,1579,1579,1579,0
20240625,120500,58555561,1579,1578,1579,1578,290
20240625,120400,58097940,1578,1578,1578,1578,0
20240625,120300,58097940,1578,1579,1579,1578,125
20240625,120200,57900686,1579,1579,1579,1579,1
20240625,120100,57899107,1578,1578,1578,1578,29
20240625,120000,57853345,1577,1577,1577,1577,200
20240625,115900,57537945,1577,1577,1577,1577,10
20240625,115800,57522175,1578,1578,1578,1578,0
20240625,115700,57522175,1578,1578,1578,1578,1
20240625,115600,57520597,1578,1578,1578,1578,0
20240625,115500,57520597,1578,1578,1578,1578,0
20240625,115400,57520597,1578,1578,1578,1578,0
20240625,115300,57520597,1578,1578,1578,1578,171
20240625,115200,57250759,1578,1578,1578,1578,0
20240625,115100,57250759,1578,1578,1578,1578,0
20240625,115000,57250759,1578,1578,1578,1578,1
20240625,114900,57249181,1578,1578,1578,1578,59
20240625,114800,57156079,1578,1578,1578,1578,0
20240625,114700,57156079,1578,1578,1578,1578,30
20240625,114600,57108739,1578,1578,1578,1578,141
20240625,114500,56886241,1577,1577,1577,1577,84
20240625,114400,56753773,1577,1577,1577,1577,0
20240625,114300,56753773,1577,1577,1577,1577,2376
20240625,114200,53006821,1577,1577,1577,1577,6
20240625,114100,52997359,1577,1577,1577,1577,0
20240625,114000,52997359,1577,1577,1577,1577,1
20240625,113900,52995782,1577,1577,1577,1577,617
20240625,113800,52022773,1577,1577,1577,1577,3000
20240625,113700,47291773,1578,1578,1578,1578,259
20240625,113600,46883071,1579,1579,1579,1579,0
20240625,113500,46883071,1579,1579,1579,1579,0
20240625,113400,46883071,1579,1579,1579,1579,0
20240625,113300,46883071,1579,1579,1579,1579,0
20240625,113200,46883071,1579,1579,1579,1579,0
20240625,113100,46883071,1579,1579,1579,1579,1
20240625,113000,46881492,1579,1579,1579,1579,0
20240625,112900,46881492,1579,1579,1579,1579,0
20240625,112800,46881492,1579,1579,1579,1579,656
20240625,112700,45845668,1577,1577,1577,1577,0
20240625,112600,45845668,1577,1577,1577,1577,0
20240625,112500,45845668,1577,1577,1577,1577,0
20240625,112400,45845668,1577,1577,1577,1577,0
20240625,112300,45845668,1577,1577,1577,1577,0
20240625,112200,45845668,1577,1577,1577,1577,0
20240625,112100,45845668,1577,1577,1577,1577,40
20240625,112000,45782588,1577,1577,1577,1577,0
20240625,111900,45782588,1577,1578,1578,1577,1000
20240625,111800,44205574,1578,1578,1578,1578,6
20240625,111700,44196106,1577,1577,1577,1577,0
20240625,111600,44196106,1577,1577,1577,1577,406
20240625,111500,43555844,1579,1579,1579,1579,31
20240625,111400,43506895,1579,1579,1579,1579,4
20240625,111300,43500579,1579,1579,1579,1579,1
20240625,111200,43499000,1579,1579,1579,1579,0
20240625,111100,43499000,1579,1579,1579,1579,0
20240625,111000,43499000,1579,1579,1579,1579,0
20240625,110900,43499000,1579,1579,1579,1579,0
20240625,110800,43499000,1579,1579,1579,1579,163
20240625,110700,43241623,1579,1579,1579,1579,60
20240625,110600,43146883,1577,1577,1577,1577,2000
20240625,110500,39992883,1579,1578,1579,1578,110
20240625,110400,39819204,1579,1579,1579,1579,0
20240625,110300,39819204,1579,1579,1579,1579,0
20240625,110200,39819204,1579,1578,1579,1578,118
20240625,110100,39632999,1578,1577,1578,1577,61
20240625,110000,39536801,1577,1578,1578,1577,25
20240625,105900,39497352,1578,1578,1578,1578,0
20240625,105800,39497352,1578,1578,1578,1578,142
20240625,105700,39273276,1579,1579,1579,1579,1
20240625,105600,39271697,1578,1578,1578,1578,0
20240625,105500,39271697,1578,1578,1578,1578,290
20240625,105400,38814077,1579,1579,1579,1579,0
20240625,105300,38814077,1579,1579,1579,1579,0
20240625,105200,38814077,1579,1579,1579,1579,0
20240625,105100,38814077,1579,1579,1579,1579,0
20240625,105000,38814077,1579,1579,1579,1579,5
20240625,104900,38806182,1579,1578,1579,1578,133
20240625,104800,38596208,1578,1578,1578,1578,500
20240625,104700,37807208,1579,1579,1579,1579,0
20240625,104600,37807208,1579,1579,1579,1579,65
20240625,104500,37704573,1579,1579,1579,1579,516
20240625,104400,36889809,1579,1579,1579,1579,51
20240625,104300,36809280,1580,1580,1580,1580,0
20240625,104200,36809280,1580,1580,1580,1580,628
20240625,104100,35817040,1581,1581,1581,1581,0
20240625,104000,35817040,1581,1581,1581,1581,1
20240625,103900,35815459,1580,1580,1580,1580,0
20240625,103800,35815459,1580,1580,1580,1580,0
20240625,103700,35815459,1580,1580,1580,1580,0
20240625,103600,35815459,1580,1580,1580,1580,8
20240625,103500,35802819,1581,1581,1581,1581,0
20240625,103400,35802819,1581,1581,1581,1581,20
20240625,103300,35771199,1581,1581,1581,1581,0
20240625,103200,35771199,1581,1581,1581,1581,0
20240625,103100,35771199,1581,1581,1581,1581,7
20240625,103000,35760132,1581,1581,1581,1581,43
20240625,102900,35692149,1581,1581,1581,1581,0
20240625,102800,35692149,1581,1581,1581,1581,6
20240625,102700,35682663,1581,1581,1581,1581,0
20240625,102600,35682663,1581,1581,1581,1581,0
20240625,102500,35682663,1581,1581,1581,1581,0
20240625,102400,35682663,1581,1581,1581,1581,1
20240625,102300,35681082,1580,1580,1580,1580,35
20240625,102200,35625782,1579,1579,1579,1579,0
20240625,102100,35625782,1579,1579,1579,1579,0
20240625,102000,35625782,1579,1580,1580,1579,30
20240625,101900,35578411,1580,1580,1580,1580,10
20240625,101800,35562611,1580,1580,1580,1580,1
20240625,101700,35561031,1580,1580,1580,1580,16
20240625,101600,35535751,1580,1580,1580,1580,73
20240625,101500,35420411,1583,1583,1583,1583,0
20240625,101400,35420411,1583,1583,1583,1583,0
20240625,101300,35420411,1583,1583,1583,1583,0
20240625,101200,35420411,1583,1583,1583,1583,0
20240625,101100,35420411,1583,1583,1583,1583,0
20240625,101000,35420411,1583,1583,1583,1583,0
20240625,100900,35420411,1583,1583,1583,1583,0
20240625,100800,35420411,1583,1583,1583,1583,50
20240625,100700,35341261,1583,1583,1583,1583,0
20240625,100600,35341261,1583,1583,1583,1583,100
20240625,100500,35182961,1583,1583,1583,1583,0
20240625,100400,35182961,1583,1583,1583,1583,0
20240625,100300,35182961,1583,1583,1583,1583,0
20240625,100200,35182961,1583,1583,1583,1583,10
20240625,100100,35167131,1583,1583,1583,1583,9
20240625,100000,35152884,1583,1583,1583,1583,100
20240625,095900,34994584,1583,1583,1583,1583,1
20240625,095800,34993001,1578,1579,1579,1578,974
20240625,095700,33455929,1578,1583,1583,1578,155
20240625,095600,33211142,1578,1583,1583,1578,1807
20240625,095500,30357693,1580,1580,1580,1580,0
20240625,095400,30357693,1580,1580,1580,1580,4
20240625,095300,30351373,1580,1582,1582,1580,1001
20240625,095200,28769576,1582,1583,1583,1582,12
20240625,095100,28750590,1582,1582,1582,1582,105
20240625,095000,28584480,1585,1585,1585,1585,203
20240625,094900,28262725,1585,1583,1585,1583,109
20240625,094800,28090020,1582,1582,1582,1582,0
20240625,094700,28090020,1582,1582,1582,1582,0
20240625,094600,28090020,1582,1582,1582,1582,0
20240625,094500,28090020,1582,1582,1582,1582,0
20240625,094400,28090020,1582,1582,1582,1582,0
20240625,094300,28090020,1582,1582,1582,1582,525
20240625,094200,27259470,1582,1582,1582,1582,0
20240625,094100,27259470,1582,1580,1582,1580,56
20240625,094000,27170890,1580,1580,1580,1580,0
20240625,093900,27170890,1580,1580,1580,1580,0
20240625,093800,27170890,1580,1580,1582,1580,612
20240625,093700,26203536,1581,1581,1581,1581,0
20240625,093600,26203536,1581,1581,1581,1581,0
20240625,093500,26203536,1581,1580,1581,1580,1522
20240625,093400,23798549,1579,1579,1579,1579,169
20240625,093300,23531698,1579,1578,1579,1578,657
20240625,093200,22494841,1578,1578,1578,1578,55
20240625,093100,22408051,1577,1577,1577,1577,54
20240625,093000,22322893,1577,1577,1577,1577,9
20240625,092900,22308700,1577,1577,1577,1577,0
20240625,092800,22308700,1577,1577,1577,1577,12
20240625,092700,22289776,1577,1580,1580,1577,953
20240625,092600,20786577,1579,1579,1579,1579,143
20240625,092500,20560780,1579,1579,1579,1579,357
20240625,092400,19997077,1580,1580,1580,1580,166
20240625,092300,19734797,1580,1580,1580,1580,157
20240625,092200,19486737,1580,1580,1580,1580,396
20240625,092100,18861057,1581,1581,1581,1581,3
20240625,092000,18856314,1581,1581,1581,1581,0
20240625,091900,18856314,1581,1581,1581,1581,1
20240625,091800,18854733,1581,1581,1581,1581,81
20240625,091700,18726672,1582,1582,1582,1582,1
20240625,091600,18725090,1582,1582,1582,1582,0
20240625,091500,18725090,1582,1580,1582,1580,1626
20240625,091400,16155988,1580,1580,1580,1579,546
20240625,091300,15293464,1576,1576,1576,1576,0
20240625,091200,15293464,1576,1576,1576,1576,450
20240625,091100,14584264,1581,1576,1581,1576,2
20240625,091000,14581107,1576,1582,1582,1576,6319
20240625,090900,4619078,1582,1582,1582,1582,0
20240625,090800,4619078,1582,1582,1582,1582,2
20240625,090700,4615914,1582,1582,1582,1582,0
20240625,090600,4615914,1582,1582,1582,1582,0
20240625,090500,4615914,1582,1582,1582,1582,12
20240625,090400,4596930,1582,1582,1582,1582,0
20240625,090300,4596930,1582,1580,1582,1580,592
20240625,090200,3661568,1580,1580,1580,1580,50
20240625,090100,3582568,1580,1580,1580,1580,1
20240625,090000,3580988,1574,1574,1574,1574,2252