stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,202100,207540285,3635,3635,3635,3635,7865
20240625,202000,207540285,3635,3635,3635,3635,0
20240625,201900,207540285,3635,3635,3635,3635,0
20240625,201800,207540285,3635,3635,3635,3635,0
20240625,201700,207540285,3635,3635,3635,3635,0
20240625,201600,207540285,3635,3635,3635,3635,0
20240625,201500,207540285,3635,3635,3635,3635,0
20240625,201400,207540285,3635,3635,3635,3635,0
20240625,201300,207540285,3635,3635,3635,3635,0
20240625,201200,207540285,3635,3635,3635,3635,0
20240625,201100,207540285,3635,3635,3635,3635,0
20240625,201000,207540285,3635,3635,3635,3635,0
20240625,200900,207540285,3635,3635,3635,3635,0
20240625,200800,207540285,3635,3635,3635,3635,0
20240625,200700,207540285,3635,3635,3635,3635,0
20240625,200600,207540285,3635,3635,3635,3635,0
20240625,200500,207540285,3635,3635,3635,3635,0
20240625,200400,207540285,3635,3635,3635,3635,0
20240625,200300,207540285,3635,3635,3635,3635,0
20240625,200200,207540285,3635,3635,3635,3635,0
20240625,200100,207540285,3635,3635,3635,3635,0
20240625,200000,207540285,3635,3635,3635,3635,0
20240625,195900,207540285,3635,3635,3635,3635,0
20240625,195800,207540285,3635,3635,3635,3635,0
20240625,195700,207540285,3635,3635,3635,3635,0
20240625,195600,207540285,3635,3635,3635,3635,0
20240625,195500,207540285,3635,3635,3635,3635,0
20240625,195400,207540285,3635,3635,3635,3635,0
20240625,195300,207540285,3635,3635,3635,3635,0
20240625,195200,207540285,3635,3635,3635,3635,0
20240625,195100,207540285,3635,3635,3635,3635,7865
20240625,195000,207540285,3635,3635,3635,3635,0
20240625,194900,207540285,3635,3635,3635,3635,0
20240625,194800,207540285,3635,3635,3635,3635,0
20240625,194700,207540285,3635,3635,3635,3635,0
20240625,194600,207540285,3635,3635,3635,3635,0
20240625,194500,207540285,3635,3635,3635,3635,0
20240625,194400,207540285,3635,3635,3635,3635,0
20240625,194300,207540285,3635,3635,3635,3635,0
20240625,194200,207540285,3635,3635,3635,3635,0
20240625,194100,207540285,3635,3635,3635,3635,0
20240625,194000,207540285,3635,3635,3635,3635,0
20240625,193900,207540285,3635,3635,3635,3635,0
20240625,193800,207540285,3635,3635,3635,3635,0
20240625,193700,207540285,3635,3635,3635,3635,0
20240625,193600,207540285,3635,3635,3635,3635,0
20240625,193500,207540285,3635,3635,3635,3635,0
20240625,193400,207540285,3635,3635,3635,3635,0
20240625,193300,207540285,3635,3635,3635,3635,0
20240625,193200,207540285,3635,3635,3635,3635,0
20240625,193100,207540285,3635,3635,3635,3635,0
20240625,193000,207540285,3635,3635,3635,3635,0
20240625,192900,207540285,3635,3635,3635,3635,0
20240625,192800,207540285,3635,3635,3635,3635,0
20240625,192700,207540285,3635,3635,3635,3635,0
20240625,192600,207540285,3635,3635,3635,3635,0
20240625,192500,207540285,3635,3635,3635,3635,0
20240625,192400,207540285,3635,3635,3635,3635,0
20240625,192300,207540285,3635,3635,3635,3635,0
20240625,192200,207540285,3635,3635,3635,3635,0
20240625,192100,207540285,3635,3635,3635,3635,7865
20240625,192000,207540285,3635,3635,3635,3635,0
20240625,191900,207540285,3635,3635,3635,3635,0
20240625,191800,207540285,3635,3635,3635,3635,0
20240625,191700,207540285,3635,3635,3635,3635,0
20240625,191600,207540285,3635,3635,3635,3635,0
20240625,191500,207540285,3635,3635,3635,3635,0
20240625,191400,207540285,3635,3635,3635,3635,0
20240625,191300,207540285,3635,3635,3635,3635,0
20240625,191200,207540285,3635,3635,3635,3635,0
20240625,191100,207540285,3635,3635,3635,3635,0
20240625,191000,207540285,3635,3635,3635,3635,0
20240625,190900,207540285,3635,3635,3635,3635,0
20240625,190800,207540285,3635,3635,3635,3635,0
20240625,190700,207540285,3635,3635,3635,3635,0
20240625,190600,207540285,3635,3635,3635,3635,0
20240625,190500,207540285,3635,3635,3635,3635,0
20240625,190400,207540285,3635,3635,3635,3635,0
20240625,190300,207540285,3635,3635,3635,3635,0
20240625,190200,207540285,3635,3635,3635,3635,0
20240625,190100,207540285,3635,3635,3635,3635,0
20240625,190000,207540285,3635,3635,3635,3635,0
20240625,185900,207540285,3635,3635,3635,3635,0
20240625,185800,207540285,3635,3635,3635,3635,0
20240625,185700,207540285,3635,3635,3635,3635,0
20240625,185600,207540285,3635,3635,3635,3635,0
20240625,185500,207540285,3635,3635,3635,3635,0
20240625,185400,207540285,3635,3635,3635,3635,0
20240625,185300,207540285,3635,3635,3635,3635,0
20240625,185200,207540285,3635,3635,3635,3635,0
20240625,185100,207540285,3635,3635,3635,3635,7865
20240625,185000,207540285,3635,3635,3635,3635,0
20240625,184900,207540285,3635,3635,3635,3635,0
20240625,184800,207540285,3635,3635,3635,3635,0
20240625,184700,207540285,3635,3635,3635,3635,0
20240625,184600,207540285,3635,3635,3635,3635,0
20240625,184500,207540285,3635,3635,3635,3635,0
20240625,184400,207540285,3635,3635,3635,3635,0
20240625,184300,207540285,3635,3635,3635,3635,0
20240625,184200,207540285,3635,3635,3635,3635,0
20240625,184100,207540285,3635,3635,3635,3635,0
20240625,184000,207540285,3635,3635,3635,3635,0
20240625,183900,207540285,3635,3635,3635,3635,0
20240625,183800,207540285,3635,3635,3635,3635,0
20240625,183700,207540285,3635,3635,3635,3635,0
20240625,183600,207540285,3635,3635,3635,3635,0
20240625,183500,207540285,3635,3635,3635,3635,0
20240625,183400,207540285,3635,3635,3635,3635,0
20240625,183300,207540285,3635,3635,3635,3635,0
20240625,183200,207540285,3635,3635,3635,3635,0
20240625,183100,207540285,3635,3635,3635,3635,0
20240625,183000,207540285,3635,3635,3635,3635,0
20240625,182900,207540285,3635,3635,3635,3635,0
20240625,182800,207540285,3635,3635,3635,3635,0
20240625,182700,207540285,3635,3635,3635,3635,0
20240625,182600,207540285,3635,3635,3635,3635,0
20240625,182500,207540285,3635,3635,3635,3635,0
20240625,182400,207540285,3635,3635,3635,3635,0
20240625,182300,207540285,3635,3635,3635,3635,0
20240625,182200,207540285,3635,3635,3635,3635,0
20240625,182100,207540285,3635,3635,3635,3635,7865
20240625,182000,207540285,3635,3635,3635,3635,0
20240625,181900,207540285,3635,3635,3635,3635,0
20240625,181800,207540285,3635,3635,3635,3635,0
20240625,181700,207540285,3635,3635,3635,3635,0
20240625,181600,207540285,3635,3635,3635,3635,0
20240625,181500,207540285,3635,3635,3635,3635,0
20240625,181400,207540285,3635,3635,3635,3635,0
20240625,181300,207540285,3635,3635,3635,3635,0
20240625,181200,207540285,3635,3635,3635,3635,0
20240625,181100,207540285,3635,3635,3635,3635,0
20240625,181000,207540285,3635,3635,3635,3635,0
20240625,180900,207540285,3635,3635,3635,3635,0
20240625,180800,207540285,3635,3635,3635,3635,0
20240625,180700,207540285,3635,3635,3635,3635,0
20240625,180600,207540285,3635,3635,3635,3635,0
20240625,180500,207540285,3635,3635,3635,3635,0
20240625,180400,207540285,3635,3635,3635,3635,0
20240625,180300,207540285,3635,3635,3635,3635,0
20240625,180200,207540285,3635,3635,3635,3635,0
20240625,180100,207540285,3635,3635,3635,3635,0
20240625,180000,207540285,3635,3635,3635,3635,0
20240625,175900,207540285,3635,3635,3635,3635,0
20240625,175800,207540285,3635,3635,3635,3635,0
20240625,175700,207540285,3635,3635,3635,3635,0
20240625,175600,207540285,3635,3635,3635,3635,0
20240625,175500,207540285,3635,3635,3635,3635,0
20240625,175400,207540285,3635,3635,3635,3635,0
20240625,175300,207540285,3635,3635,3635,3635,0
20240625,175200,207540285,3635,3635,3635,3635,0
20240625,175100,207540285,3635,3635,3635,3635,7865
20240625,175000,207540285,3635,3635,3635,3635,0
20240625,174900,207540285,3635,3635,3635,3635,0
20240625,174800,207540285,3635,3635,3635,3635,0
20240625,174700,207540285,3635,3635,3635,3635,0
20240625,174600,207540285,3635,3635,3635,3635,0
20240625,174500,207540285,3635,3635,3635,3635,0
20240625,174400,207540285,3635,3635,3635,3635,0
20240625,174300,207540285,3635,3635,3635,3635,0
20240625,174200,207540285,3635,3635,3635,3635,0
20240625,174100,207540285,3635,3635,3635,3635,0
20240625,174000,207540285,3635,3635,3635,3635,0
20240625,173900,207540285,3635,3635,3635,3635,0
20240625,173800,207540285,3635,3635,3635,3635,0
20240625,173700,207540285,3635,3635,3635,3635,0
20240625,173600,207540285,3635,3635,3635,3635,0
20240625,173500,207540285,3635,3635,3635,3635,0
20240625,173400,207540285,3635,3635,3635,3635,0
20240625,173300,207540285,3635,3635,3635,3635,0
20240625,173200,207540285,3635,3635,3635,3635,0
20240625,173100,207540285,3635,3635,3635,3635,0
20240625,173000,207540285,3635,3635,3635,3635,0
20240625,172900,207540285,3635,3635,3635,3635,0
20240625,172800,207540285,3635,3635,3635,3635,0
20240625,172700,207540285,3635,3635,3635,3635,0
20240625,172600,207540285,3635,3635,3635,3635,0
20240625,172500,207540285,3635,3635,3635,3635,0
20240625,172400,207540285,3635,3635,3635,3635,0
20240625,172300,207540285,3635,3635,3635,3635,0
20240625,172200,207540285,3635,3635,3635,3635,0
20240625,172100,207540285,3635,3635,3635,3635,7865
20240625,172000,207540285,3635,3635,3635,3635,0
20240625,171900,207540285,3635,3635,3635,3635,0
20240625,171800,207540285,3635,3635,3635,3635,0
20240625,171700,207540285,3635,3635,3635,3635,0
20240625,171600,207540285,3635,3635,3635,3635,0
20240625,171500,207540285,3635,3635,3635,3635,0
20240625,171400,207540285,3635,3635,3635,3635,0
20240625,171300,207540285,3635,3635,3635,3635,0
20240625,171200,207540285,3635,3635,3635,3635,0
20240625,171100,207540285,3635,3635,3635,3635,0
20240625,171000,207540285,3635,3635,3635,3635,0
20240625,170900,207540285,3635,3635,3635,3635,0
20240625,170800,207540285,3635,3635,3635,3635,0
20240625,170700,207540285,3635,3635,3635,3635,0
20240625,170600,207540285,3635,3635,3635,3635,0
20240625,170500,207540285,3635,3635,3635,3635,0
20240625,170400,207540285,3635,3635,3635,3635,0
20240625,170300,207540285,3635,3635,3635,3635,0
20240625,170200,207540285,3635,3635,3635,3635,0
20240625,170100,207540285,3635,3635,3635,3635,0
20240625,170000,207540285,3635,3635,3635,3635,0
20240625,165900,207540285,3635,3635,3635,3635,0
20240625,165800,207540285,3635,3635,3635,3635,0
20240625,165700,207540285,3635,3635,3635,3635,0
20240625,165600,207540285,3635,3635,3635,3635,0
20240625,165500,207540285,3635,3635,3635,3635,0
20240625,165400,207540285,3635,3635,3635,3635,0
20240625,165300,207540285,3635,3635,3635,3635,0
20240625,165200,207540285,3635,3635,3635,3635,0
20240625,165100,207540285,3635,3635,3635,3635,7865
20240625,165000,207540285,3635,3635,3635,3635,0
20240625,164900,207540285,3635,3635,3635,3635,0
20240625,164800,207540285,3635,3635,3635,3635,0
20240625,164700,207540285,3635,3635,3635,3635,0
20240625,164600,207540285,3635,3635,3635,3635,0
20240625,164500,207540285,3635,3635,3635,3635,0
20240625,164400,207540285,3635,3635,3635,3635,0
20240625,164300,207540285,3635,3635,3635,3635,0
20240625,164200,207540285,3635,3635,3635,3635,0
20240625,164100,207540285,3635,3635,3635,3635,0
20240625,164000,207540285,3635,3635,3635,3635,0
20240625,163900,207540285,3635,3635,3635,3635,0
20240625,163800,207540285,3635,3635,3635,3635,0
20240625,163700,207540285,3635,3635,3635,3635,0
20240625,163600,207540285,3635,3635,3635,3635,0
20240625,163500,207540285,3635,3635,3635,3635,0
20240625,163400,207540285,3635,3635,3635,3635,0
20240625,163300,207540285,3635,3635,3635,3635,0
20240625,163200,207540285,3635,3635,3635,3635,0
20240625,163100,207540285,3635,3635,3635,3635,0
20240625,163000,207540285,3635,3635,3635,3635,0
20240625,162900,207540285,3635,3635,3635,3635,0
20240625,162800,207540285,3635,3635,3635,3635,0
20240625,162700,207540285,3635,3635,3635,3635,0
20240625,162600,207540285,3635,3635,3635,3635,0
20240625,162500,207540285,3635,3635,3635,3635,0
20240625,162400,207540285,3635,3635,3635,3635,0
20240625,162300,207540285,3635,3635,3635,3635,0
20240625,162200,207540285,3635,3635,3635,3635,0
20240625,162100,207540285,3635,3635,3635,3635,7865
20240625,162000,207540285,3635,3635,3635,3635,0
20240625,161900,207540285,3635,3635,3635,3635,0
20240625,161800,207540285,3635,3635,3635,3635,0
20240625,161700,207540285,3635,3635,3635,3635,0
20240625,161600,207540285,3635,3635,3635,3635,0
20240625,161500,207540285,3635,3635,3635,3635,0
20240625,161400,207540285,3635,3635,3635,3635,0
20240625,161300,207540285,3635,3635,3635,3635,0
20240625,161200,207540285,3635,3635,3635,3635,0
20240625,161100,207540285,3635,3635,3635,3635,0
20240625,161000,207540285,3635,3635,3635,3635,0
20240625,160900,207540285,3635,3635,3635,3635,0
20240625,160800,207540285,3635,3635,3635,3635,0
20240625,160700,207540285,3635,3635,3635,3635,0
20240625,160600,207540285,3635,3635,3635,3635,0
20240625,160500,207540285,3635,3635,3635,3635,0
20240625,160400,207540285,3635,3635,3635,3635,0
20240625,160300,207540285,3635,3635,3635,3635,0
20240625,160200,207540285,3635,3635,3635,3635,0
20240625,160100,207540285,3635,3635,3635,3635,0
20240625,160000,207540285,3635,3635,3635,3635,0
20240625,155900,207540285,3635,3635,3635,3635,0
20240625,155800,207540285,3635,3635,3635,3635,0
20240625,155700,207540285,3635,3635,3635,3635,0
20240625,155600,207540285,3635,3635,3635,3635,0
20240625,155500,207540285,3635,3635,3635,3635,0
20240625,155400,207540285,3635,3635,3635,3635,0
20240625,155300,207540285,3635,3635,3635,3635,0
20240625,155200,207540285,3635,3635,3635,3635,0
20240625,155100,207540285,3635,3635,3635,3635,7865
20240625,155000,207540285,3635,3635,3635,3635,0
20240625,154900,207540285,3635,3635,3635,3635,0
20240625,154800,207540285,3635,3635,3635,3635,0
20240625,154700,207540285,3635,3635,3635,3635,0
20240625,154600,207540285,3635,3635,3635,3635,0
20240625,154500,207540285,3635,3635,3635,3635,0
20240625,154400,207540285,3635,3635,3635,3635,0
20240625,154300,207540285,3635,3635,3635,3635,0
20240625,154200,207540285,3635,3635,3635,3635,0
20240625,154100,207540285,3635,3635,3635,3635,0
20240625,154000,207540285,3635,3635,3635,3635,0
20240625,153900,207540285,3635,3635,3635,3635,0
20240625,153800,207540285,3635,3635,3635,3635,0
20240625,153700,207540285,3635,3635,3635,3635,0
20240625,153600,207540285,3635,3635,3635,3635,0
20240625,153500,207540285,3635,3635,3635,3635,0
20240625,153400,207540285,3635,3635,3635,3635,0
20240625,153300,207540285,3635,3635,3635,3635,0
20240625,153200,207540285,3635,3635,3635,3635,0
20240625,153100,207540285,3635,3635,3635,3635,0
20240625,153000,207540285,3635,3635,3635,3635,7865
20240625,152900,178951010,3660,3660,3660,3660,0
20240625,152800,178951010,3660,3660,3660,3660,0
20240625,152700,178951010,3660,3660,3660,3660,0
20240625,152600,178951010,3660,3660,3660,3660,0
20240625,152500,178951010,3660,3660,3660,3660,0
20240625,152400,178951010,3660,3660,3660,3660,0
20240625,152300,178951010,3660,3660,3660,3660,0
20240625,152200,178951010,3660,3660,3660,3660,0
20240625,152100,178951010,3660,3660,3660,3660,0
20240625,152000,178951010,3660,3660,3660,3660,0
20240625,151900,178951010,3660,3650,3660,3635,7106
20240625,151800,153071135,3655,3655,3655,3655,0
20240625,151700,153071135,3655,3655,3655,3655,901
20240625,151600,149777980,3655,3655,3655,3655,1
20240625,151500,149774325,3655,3655,3655,3655,0
20240625,151400,149774325,3655,3655,3655,3655,0
20240625,151300,149774325,3655,3655,3655,3655,100
20240625,151200,149408825,3655,3655,3655,3655,0
20240625,151100,149408825,3655,3655,3655,3655,0
20240625,151000,149408825,3655,3640,3655,3640,956
20240625,150900,145925800,3635,3635,3635,3635,0
20240625,150800,145925800,3635,3635,3635,3635,1572
20240625,150700,140211580,3635,3635,3635,3635,500
20240625,150600,138394080,3640,3640,3640,3640,213
20240625,150500,137618760,3645,3645,3645,3645,0
20240625,150400,137618760,3645,3645,3645,3645,0
20240625,150300,137618760,3645,3645,3645,3645,0
20240625,150200,137618760,3645,3645,3645,3645,0
20240625,150100,137618760,3645,3640,3645,3640,334
20240625,150000,136402710,3640,3640,3640,3640,200
20240625,145900,135674710,3640,3640,3640,3640,17
20240625,145800,135612830,3640,3640,3640,3640,0
20240625,145700,135612830,3640,3640,3640,3640,0
20240625,145600,135612830,3640,3640,3640,3640,0
20240625,145500,135612830,3640,3640,3640,3640,145
20240625,145400,135085030,3635,3635,3635,3635,0
20240625,145300,135085030,3635,3635,3635,3635,0
20240625,145200,135085030,3635,3635,3635,3635,16
20240625,145100,135026870,3640,3640,3640,3640,0
20240625,145000,135026870,3640,3640,3640,3640,0
20240625,144900,135026870,3640,3640,3640,3640,0
20240625,144800,135026870,3640,3640,3640,3640,1
20240625,144700,135023230,3640,3640,3640,3640,3
20240625,144600,135012310,3635,3635,3635,3635,0
20240625,144500,135012310,3635,3635,3635,3635,16
20240625,144400,134954150,3640,3640,3640,3640,102
20240625,144300,134582870,3640,3640,3640,3640,0
20240625,144200,134582870,3640,3640,3640,3640,0
20240625,144100,134582870,3640,3640,3640,3640,0
20240625,144000,134582870,3640,3640,3640,3640,0
20240625,143900,134582870,3640,3640,3640,3640,0
20240625,143800,134582870,3640,3640,3640,3640,344
20240625,143700,133330710,3645,3645,3645,3645,0
20240625,143600,133330710,3645,3645,3645,3645,0
20240625,143500,133330710,3645,3645,3645,3645,275
20240625,143400,132328335,3645,3645,3645,3645,2
20240625,143300,132321045,3645,3645,3645,3645,28
20240625,143200,132218985,3645,3645,3645,3645,288
20240625,143100,131169225,3640,3645,3645,3640,17
20240625,143000,131107340,3645,3645,3645,3645,0
20240625,142900,131107340,3645,3645,3645,3645,274
20240625,142800,130108610,3640,3640,3640,3640,141
20240625,142700,129595370,3640,3640,3640,3640,0
20240625,142600,129595370,3640,3640,3640,3640,1620
20240625,142500,123698570,3640,3640,3640,3640,0
20240625,142400,123698570,3640,3640,3640,3640,16
20240625,142300,123640330,3645,3645,3645,3645,0
20240625,142200,123640330,3645,3645,3645,3645,102
20240625,142100,123268540,3645,3645,3645,3645,0
20240625,142000,123268540,3645,3645,3645,3645,0
20240625,141900,123268540,3645,3645,3645,3645,0
20240625,141800,123268540,3645,3650,3650,3645,60
20240625,141700,123049835,3645,3645,3645,3645,16
20240625,141600,122991515,3645,3645,3645,3645,0
20240625,141500,122991515,3645,3645,3645,3645,0
20240625,141400,122991515,3645,3645,3645,3645,0
20240625,141300,122991515,3645,3645,3645,3645,0
20240625,141200,122991515,3645,3645,3645,3645,0
20240625,141100,122991515,3645,3645,3645,3645,0
20240625,141000,122991515,3645,3645,3645,3645,16
20240625,140900,122933195,3650,3650,3650,3650,0
20240625,140800,122933195,3650,3650,3650,3650,1
20240625,140700,122929545,3645,3645,3645,3645,0
20240625,140600,122929545,3645,3645,3645,3645,0
20240625,140500,122929545,3645,3645,3645,3645,0
20240625,140400,122929545,3645,3645,3645,3645,0
20240625,140300,122929545,3645,3645,3645,3645,16
20240625,140200,122871225,3645,3645,3645,3645,0
20240625,140100,122871225,3645,3645,3645,3645,0
20240625,140000,122871225,3645,3645,3645,3645,0
20240625,135900,122871225,3645,3645,3645,3645,0
20240625,135800,122871225,3645,3645,3645,3645,0
20240625,135700,122871225,3645,3645,3645,3645,120
20240625,135600,122433825,3645,3645,3645,3645,586
20240625,135500,120297855,3645,3645,3645,3645,0
20240625,135400,120297855,3645,3645,3645,3645,0
20240625,135300,120297855,3645,3645,3645,3645,292
20240625,135200,119233515,3645,3645,3645,3645,0
20240625,135100,119233515,3645,3645,3645,3645,3
20240625,135000,119222580,3640,3640,3640,3640,0
20240625,134900,119222580,3640,3640,3640,3640,341
20240625,134800,117981340,3645,3645,3645,3645,0
20240625,134700,117981340,3645,3645,3645,3645,0
20240625,134600,117981340,3645,3645,3645,3645,273
20240625,134500,116986255,3640,3640,3640,3640,0
20240625,134400,116986255,3640,3640,3640,3640,0
20240625,134300,116986255,3640,3640,3640,3640,0
20240625,134200,116986255,3640,3640,3640,3640,17
20240625,134100,116924375,3640,3640,3640,3640,0
20240625,134000,116924375,3640,3640,3640,3640,0
20240625,133900,116924375,3640,3640,3640,3640,0
20240625,133800,116924375,3640,3640,3640,3640,0
20240625,133700,116924375,3640,3640,3640,3640,0
20240625,133600,116924375,3640,3640,3640,3640,1
20240625,133500,116920735,3640,3640,3640,3640,16
20240625,133400,116862495,3645,3645,3645,3645,2
20240625,133300,116855205,3640,3640,3640,3640,0
20240625,133200,116855205,3640,3640,3640,3640,0
20240625,133100,116855205,3640,3640,3640,3640,0
20240625,133000,116855205,3640,3640,3640,3640,0
20240625,132900,116855205,3640,3640,3640,3640,0
20240625,132800,116855205,3640,3640,3640,3640,16
20240625,132700,116796965,3640,3640,3640,3640,0
20240625,132600,116796965,3640,3640,3640,3640,0
20240625,132500,116796965,3640,3640,3640,3640,0
20240625,132400,116796965,3640,3640,3640,3640,0
20240625,132300,116796965,3640,3640,3640,3640,0
20240625,132200,116796965,3640,3640,3640,3640,0
20240625,132100,116796965,3640,3645,3645,3640,446
20240625,132000,115171375,3650,3650,3650,3650,0
20240625,131900,115171375,3650,3650,3650,3650,0
20240625,131800,115171375,3650,3650,3650,3650,0
20240625,131700,115171375,3650,3650,3650,3650,0
20240625,131600,115171375,3650,3650,3650,3650,7
20240625,131500,115145825,3645,3645,3645,3645,0
20240625,131400,115145825,3645,3645,3645,3645,16
20240625,131300,115087505,3650,3650,3650,3650,0
20240625,131200,115087505,3650,3650,3650,3650,0
20240625,131100,115087505,3650,3650,3650,3650,0
20240625,131000,115087505,3650,3650,3650,3650,6
20240625,130900,115065605,3645,3645,3645,3645,0
20240625,130800,115065605,3645,3645,3645,3645,0
20240625,130700,115065605,3645,3645,3645,3645,16
20240625,130600,115007285,3645,3645,3645,3645,0
20240625,130500,115007285,3645,3645,3645,3645,0
20240625,130400,115007285,3645,3645,3645,3645,0
20240625,130300,115007285,3645,3645,3645,3645,0
20240625,130200,115007285,3645,3645,3645,3645,0
20240625,130100,115007285,3645,3645,3645,3645,0
20240625,130000,115007285,3645,3645,3645,3645,16
20240625,125900,114948965,3645,3645,3645,3645,0
20240625,125800,114948965,3645,3645,3645,3645,0
20240625,125700,114948965,3645,3645,3645,3645,0
20240625,125600,114948965,3645,3645,3645,3645,0
20240625,125500,114948965,3645,3645,3645,3645,0
20240625,125400,114948965,3645,3645,3645,3645,0
20240625,125300,114948965,3645,3645,3645,3645,22
20240625,125200,114868775,3645,3645,3645,3645,0
20240625,125100,114868775,3645,3645,3645,3645,0
20240625,125000,114868775,3645,3645,3645,3645,0
20240625,124900,114868775,3645,3645,3645,3645,0
20240625,124800,114868775,3645,3645,3645,3645,0
20240625,124700,114868775,3645,3645,3645,3645,0
20240625,124600,114868775,3645,3645,3645,3645,616
20240625,124500,112623455,3650,3650,3650,3650,0
20240625,124400,112623455,3650,3650,3650,3650,0
20240625,124300,112623455,3650,3650,3650,3650,0
20240625,124200,112623455,3650,3650,3650,3650,3
20240625,124100,112612505,3645,3645,3645,3645,0
20240625,124000,112612505,3645,3650,3650,3645,57
20240625,123900,112404605,3645,3645,3645,3645,17
20240625,123800,112342640,3650,3650,3650,3650,0
20240625,123700,112342640,3650,3650,3650,3650,0
20240625,123600,112342640,3650,3650,3650,3650,0
20240625,123500,112342640,3650,3650,3650,3650,10
20240625,123400,112306140,3650,3650,3650,3650,100
20240625,123300,111941140,3645,3645,3645,3645,0
20240625,123200,111941140,3645,3645,3645,3645,16
20240625,123100,111882820,3645,3645,3645,3645,0
20240625,123000,111882820,3645,3645,3645,3645,0
20240625,122900,111882820,3645,3645,3645,3645,6
20240625,122800,111860950,3645,3645,3645,3645,0
20240625,122700,111860950,3645,3645,3645,3645,10
20240625,122600,111824500,3650,3650,3650,3650,0
20240625,122500,111824500,3650,3650,3650,3650,0
20240625,122400,111824500,3650,3650,3650,3650,100
20240625,122300,111459500,3650,3650,3650,3650,0
20240625,122200,111459500,3650,3650,3650,3650,0
20240625,122100,111459500,3650,3650,3650,3650,0
20240625,122000,111459500,3650,3645,3650,3645,4
20240625,121900,111444915,3645,3640,3645,3640,26
20240625,121800,111350225,3640,3640,3640,3640,0
20240625,121700,111350225,3640,3640,3640,3640,0
20240625,121600,111350225,3640,3640,3640,3640,0
20240625,121500,111350225,3640,3640,3640,3640,0
20240625,121400,111350225,3640,3640,3640,3640,0
20240625,121300,111350225,3640,3640,3640,3640,0
20240625,121200,111350225,3640,3640,3640,3640,16
20240625,121100,111291985,3640,3640,3640,3640,0
20240625,121000,111291985,3640,3640,3640,3640,0
20240625,120900,111291985,3640,3640,3640,3640,0
20240625,120800,111291985,3640,3640,3640,3640,0
20240625,120700,111291985,3640,3640,3640,3640,0
20240625,120600,111291985,3640,3640,3640,3640,0
20240625,120500,111291985,3640,3640,3640,3640,16
20240625,120400,111233745,3640,3640,3640,3640,0
20240625,120300,111233745,3640,3640,3640,3640,0
20240625,120200,111233745,3640,3640,3640,3640,0
20240625,120100,111233745,3640,3640,3640,3640,0
20240625,120000,111233745,3640,3640,3640,3640,0
20240625,115900,111233745,3640,3640,3640,3640,0
20240625,115800,111233745,3640,3640,3640,3640,16
20240625,115700,111175505,3640,3640,3640,3640,0
20240625,115600,111175505,3640,3640,3640,3640,0
20240625,115500,111175505,3640,3640,3640,3640,0
20240625,115400,111175505,3640,3640,3640,3640,0
20240625,115300,111175505,3640,3640,3640,3640,0
20240625,115200,111175505,3640,3640,3640,3640,0
20240625,115100,111175505,3640,3640,3640,3640,16
20240625,115000,111117265,3645,3645,3645,3645,0
20240625,114900,111117265,3645,3645,3645,3645,0
20240625,114800,111117265,3645,3645,3645,3645,0
20240625,114700,111117265,3645,3645,3645,3645,0
20240625,114600,111117265,3645,3645,3645,3645,1
20240625,114500,111113620,3645,3645,3645,3645,2
20240625,114400,111106330,3645,3645,3645,3645,0
20240625,114300,111106330,3645,3645,3645,3645,0
20240625,114200,111106330,3645,3645,3645,3645,21
20240625,114100,111029785,3650,3650,3650,3650,0
20240625,114000,111029785,3650,3650,3650,3650,0
20240625,113900,111029785,3650,3650,3650,3650,0
20240625,113800,111029785,3650,3650,3650,3650,0
20240625,113700,111029785,3650,3650,3650,3650,0
20240625,113600,111029785,3650,3650,3650,3650,0
20240625,113500,111029785,3650,3645,3650,3645,570
20240625,113400,108949360,3640,3640,3640,3640,12
20240625,113300,108905680,3640,3640,3640,3640,1200
20240625,113200,104537680,3640,3640,3640,3640,0
20240625,113100,104537680,3640,3640,3640,3640,0
20240625,113000,104537680,3640,3640,3640,3640,17
20240625,112900,104475800,3640,3640,3640,3640,282
20240625,112800,103449320,3645,3645,3645,3645,0
20240625,112700,103449320,3645,3645,3645,3645,1
20240625,112600,103445675,3640,3640,3640,3640,0
20240625,112500,103445675,3640,3640,3640,3640,0
20240625,112400,103445675,3640,3640,3640,3640,0
20240625,112300,103445675,3640,3640,3640,3640,16
20240625,112200,103387435,3640,3640,3640,3640,0
20240625,112100,103387435,3640,3640,3640,3640,0
20240625,112000,103387435,3640,3640,3640,3640,0
20240625,111900,103387435,3640,3640,3640,3640,0
20240625,111800,103387435,3640,3640,3640,3640,0
20240625,111700,103387435,3640,3640,3640,3640,0
20240625,111600,103387435,3640,3640,3640,3640,16
20240625,111500,103329195,3650,3650,3650,3650,0
20240625,111400,103329195,3650,3650,3650,3650,0
20240625,111300,103329195,3650,3650,3650,3650,0
20240625,111200,103329195,3650,3650,3650,3650,0
20240625,111100,103329195,3650,3650,3650,3650,0
20240625,111000,103329195,3650,3650,3650,3650,0
20240625,110900,103329195,3650,3650,3650,3650,0
20240625,110800,103329195,3650,3650,3650,3650,0
20240625,110700,103329195,3650,3650,3650,3650,0
20240625,110600,103329195,3650,3650,3650,3650,0
20240625,110500,103329195,3650,3650,3650,3650,0
20240625,110400,103329195,3650,3650,3650,3650,0
20240625,110300,103329195,3650,3650,3650,3650,0
20240625,110200,103329195,3650,3645,3650,3645,86
20240625,110100,103015720,3650,3650,3650,3650,0
20240625,110000,103015720,3650,3650,3650,3650,0
20240625,105900,103015720,3650,3650,3650,3650,0
20240625,105800,103015720,3650,3650,3650,3650,0
20240625,105700,103015720,3650,3650,3650,3650,0
20240625,105600,103015720,3650,3650,3650,3650,0
20240625,105500,103015720,3650,3650,3650,3650,0
20240625,105400,103015720,3650,3650,3650,3650,0
20240625,105300,103015720,3650,3650,3650,3650,18
20240625,105200,102950020,3655,3655,3655,3655,0
20240625,105100,102950020,3655,3655,3655,3655,0
20240625,105000,102950020,3655,3655,3655,3655,0
20240625,104900,102950020,3655,3655,3655,3655,1
20240625,104800,102946365,3650,3650,3650,3650,16
20240625,104700,102887965,3650,3650,3650,3650,0
20240625,104600,102887965,3650,3650,3650,3650,0
20240625,104500,102887965,3650,3650,3650,3650,0
20240625,104400,102887965,3650,3650,3650,3650,0
20240625,104300,102887965,3650,3650,3650,3650,0
20240625,104200,102887965,3650,3650,3650,3650,0
20240625,104100,102887965,3650,3650,3650,3650,16
20240625,104000,102829565,3655,3655,3655,3655,0
20240625,103900,102829565,3655,3655,3655,3655,0
20240625,103800,102829565,3655,3655,3655,3655,0
20240625,103700,102829565,3655,3655,3655,3655,95
20240625,103600,102482340,3650,3650,3650,3650,0
20240625,103500,102482340,3650,3650,3650,3650,0
20240625,103400,102482340,3650,3655,3655,3650,70
20240625,103300,102226570,3655,3655,3655,3655,13
20240625,103200,102179055,3650,3650,3650,3650,0
20240625,103100,102179055,3650,3650,3650,3650,0
20240625,103000,102179055,3650,3650,3650,3650,17
20240625,102900,102117005,3655,3655,3655,3655,0
20240625,102800,102117005,3655,3655,3655,3655,0
20240625,102700,102117005,3655,3655,3655,3655,0
20240625,102600,102117005,3655,3655,3655,3655,0
20240625,102500,102117005,3655,3655,3655,3655,0
20240625,102400,102117005,3655,3655,3655,3655,0
20240625,102300,102117005,3655,3655,3655,3655,29
20240625,102200,102011010,3655,3655,3655,3655,0
20240625,102100,102011010,3655,3650,3655,3650,74
20240625,102000,101740620,3655,3655,3655,3655,0
20240625,101900,101740620,3655,3655,3655,3655,0
20240625,101800,101740620,3655,3655,3655,3655,0
20240625,101700,101740620,3655,3655,3655,3655,0
20240625,101600,101740620,3655,3650,3655,3650,1088
20240625,101500,97768980,3655,3655,3655,3655,0
20240625,101400,97768980,3655,3655,3655,3655,56
20240625,101300,97564300,3650,3650,3650,3650,16
20240625,101200,97505900,3655,3655,3655,3655,0
20240625,101100,97505900,3655,3655,3655,3655,27
20240625,101000,97407215,3650,3650,3650,3650,0
20240625,100900,97407215,3650,3650,3650,3650,0
20240625,100800,97407215,3650,3650,3650,3650,0
20240625,100700,97407215,3650,3650,3650,3650,0
20240625,100600,97407215,3650,3650,3650,3650,0
20240625,100500,97407215,3650,3655,3660,3650,8
20240625,100400,97377990,3650,3650,3650,3650,690
20240625,100300,94859490,3650,3650,3650,3650,0
20240625,100200,94859490,3650,3650,3650,3650,0
20240625,100100,94859490,3650,3650,3650,3650,0
20240625,100000,94859490,3650,3650,3650,3650,0
20240625,095900,94859490,3650,3650,3650,3650,314
20240625,095800,93713390,3650,3650,3650,3650,0
20240625,095700,93713390,3650,3650,3650,3650,0
20240625,095600,93713390,3650,3650,3650,3650,0
20240625,095500,93713390,3650,3650,3650,3650,13
20240625,095400,93665940,3650,3640,3650,3640,34
20240625,095300,93541980,3640,3640,3640,3640,1
20240625,095200,93538340,3640,3640,3645,3640,201
20240625,095100,92806675,3640,3640,3640,3640,0
20240625,095000,92806675,3640,3640,3640,3640,0
20240625,094900,92806675,3640,3630,3640,3630,3540
20240625,094800,79956450,3615,3615,3615,3615,531
20240625,094700,78036885,3600,3610,3610,3600,2742
20240625,094600,68157665,3610,3610,3610,3610,1019
20240625,094500,64479075,3610,3610,3610,3610,16
20240625,094400,64421315,3615,3615,3615,3610,2071
20240625,094300,56944710,3620,3620,3620,3620,0
20240625,094200,56944710,3620,3620,3620,3610,5256
20240625,094100,37957700,3620,3625,3625,3620,1561
20240625,094000,32301450,3630,3625,3630,3625,1215
20240625,093900,27896000,3630,3625,3630,3625,1070
20240625,093800,24016900,3625,3635,3635,3625,1186
20240625,093700,19710800,3635,3645,3645,3635,1700
20240625,093600,13529300,3645,3645,3645,3645,0
20240625,093500,13529300,3645,3645,3645,3645,0
20240625,093400,13529300,3645,3645,3645,3645,166
20240625,093300,12924230,3645,3640,3645,3640,165
20240625,093200,12323555,3645,3650,3650,3645,143
20240625,093100,11802255,3650,3650,3650,3650,117
20240625,093000,11375205,3655,3660,3660,3655,191
20240625,092900,10677035,3660,3660,3660,3660,0
20240625,092800,10677035,3660,3660,3660,3660,0
20240625,092700,10677035,3660,3660,3660,3660,30
20240625,092600,10567235,3665,3665,3665,3665,10
20240625,092500,10530585,3660,3660,3660,3660,461
20240625,092400,8843325,3665,3665,3665,3665,0
20240625,092300,8843325,3665,3665,3665,3665,0
20240625,092200,8843325,3665,3665,3665,3665,0
20240625,092100,8843325,3665,3665,3665,3665,40
20240625,092000,8696725,3665,3660,3665,3660,102
20240625,091900,8323395,3660,3660,3660,3660,4
20240625,091800,8308755,3660,3660,3660,3660,17
20240625,091700,8246535,3660,3660,3660,3660,2
20240625,091600,8239215,3660,3660,3660,3660,0
20240625,091500,8239215,3660,3660,3660,3660,3
20240625,091400,8228235,3665,3675,3675,3665,446
20240625,091300,6589395,3680,3680,3680,3680,1
20240625,091200,6585715,3660,3660,3660,3660,275
20240625,091100,5579215,3660,3660,3660,3660,1
20240625,091000,5575555,3660,3660,3660,3660,0
20240625,090900,5575555,3660,3660,3660,3660,0
20240625,090800,5575555,3660,3660,3660,3660,0
20240625,090700,5575555,3660,3660,3660,3660,54
20240625,090600,5377915,3660,3665,3665,3660,54
20240625,090500,5180020,3660,3660,3660,3660,10
20240625,090400,5143420,3660,3660,3660,3660,28
20240625,090300,5040940,3650,3650,3650,3650,107
20240625,090200,4650390,3660,3660,3660,3660,28
20240625,090100,4547910,3660,3660,3660,3660,0
20240625,090000,4547910,3660,3650,3660,3650,1246