stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,184700,220105979,1100,1100,1100,1100,7013
20240627,184600,220105979,1100,1100,1100,1100,0
20240627,184500,220105979,1100,1100,1100,1100,0
20240627,184400,220105979,1100,1100,1100,1100,0
20240627,184300,220105979,1100,1100,1100,1100,0
20240627,184200,220105979,1100,1100,1100,1100,0
20240627,184100,220105979,1100,1100,1100,1100,0
20240627,184000,220105979,1100,1100,1100,1100,0
20240627,183900,220105979,1100,1100,1100,1100,0
20240627,183800,220105979,1100,1100,1100,1100,0
20240627,183700,220105979,1100,1100,1100,1100,0
20240627,183600,220105979,1100,1100,1100,1100,0
20240627,183500,220105979,1100,1100,1100,1100,0
20240627,183400,220105979,1100,1100,1100,1100,0
20240627,183300,220105979,1100,1100,1100,1100,0
20240627,183200,220105979,1100,1100,1100,1100,0
20240627,183100,220105979,1100,1100,1100,1100,0
20240627,183000,220105979,1100,1100,1100,1100,0
20240627,182900,220105979,1100,1100,1100,1100,0
20240627,182800,220105979,1100,1100,1100,1100,0
20240627,182700,220105979,1100,1100,1100,1100,0
20240627,182600,220105979,1100,1100,1100,1100,0
20240627,182500,220105979,1100,1100,1100,1100,0
20240627,182400,220105979,1100,1100,1100,1100,0
20240627,182300,220105979,1100,1100,1100,1100,0
20240627,182200,220105979,1100,1100,1100,1100,0
20240627,182100,220105979,1100,1100,1100,1100,0
20240627,182000,220105979,1100,1100,1100,1100,0
20240627,181900,220105979,1100,1100,1100,1100,0
20240627,181800,220105979,1100,1100,1100,1100,0
20240627,181700,220105979,1100,1100,1100,1100,7013
20240627,181600,220105979,1100,1100,1100,1100,0
20240627,181500,220105979,1100,1100,1100,1100,0
20240627,181400,220105979,1100,1100,1100,1100,0
20240627,181300,220105979,1100,1100,1100,1100,0
20240627,181200,220105979,1100,1100,1100,1100,0
20240627,181100,220105979,1100,1100,1100,1100,0
20240627,181000,220105979,1100,1100,1100,1100,0
20240627,180900,220105979,1100,1100,1100,1100,0
20240627,180800,220105979,1100,1100,1100,1100,0
20240627,180700,220105979,1100,1100,1100,1100,0
20240627,180600,220105979,1100,1100,1100,1100,0
20240627,180500,220105979,1100,1100,1100,1100,0
20240627,180400,220105979,1100,1100,1100,1100,0
20240627,180300,220105979,1100,1100,1100,1100,0
20240627,180200,220105979,1100,1100,1100,1100,0
20240627,180100,220105979,1100,1100,1100,1100,0
20240627,180000,220105979,1100,1100,1100,1100,0
20240627,175900,220105979,1100,1100,1100,1100,0
20240627,175800,220105979,1100,1100,1100,1100,0
20240627,175700,220105979,1100,1100,1100,1100,0
20240627,175600,220105979,1100,1100,1100,1100,0
20240627,175500,220105979,1100,1100,1100,1100,0
20240627,175400,220105979,1100,1100,1100,1100,0
20240627,175300,220105979,1100,1100,1100,1100,0
20240627,175200,220105979,1100,1100,1100,1100,0
20240627,175100,220105979,1100,1100,1100,1100,0
20240627,175000,220105979,1100,1100,1100,1100,0
20240627,174900,220105979,1100,1100,1100,1100,0
20240627,174800,220105979,1100,1100,1100,1100,0
20240627,174700,220105979,1100,1100,1100,1100,7013
20240627,174600,220105979,1100,1100,1100,1100,0
20240627,174500,220105979,1100,1100,1100,1100,0
20240627,174400,220105979,1100,1100,1100,1100,0
20240627,174300,220105979,1100,1100,1100,1100,0
20240627,174200,220105979,1100,1100,1100,1100,0
20240627,174100,220105979,1100,1100,1100,1100,0
20240627,174000,220105979,1100,1100,1100,1100,0
20240627,173900,220105979,1100,1100,1100,1100,0
20240627,173800,220105979,1100,1100,1100,1100,0
20240627,173700,220105979,1100,1100,1100,1100,0
20240627,173600,220105979,1100,1100,1100,1100,0
20240627,173500,220105979,1100,1100,1100,1100,0
20240627,173400,220105979,1100,1100,1100,1100,0
20240627,173300,220105979,1100,1100,1100,1100,0
20240627,173200,220105979,1100,1100,1100,1100,0
20240627,173100,220105979,1100,1100,1100,1100,0
20240627,173000,220105979,1100,1100,1100,1100,0
20240627,172900,220105979,1100,1100,1100,1100,0
20240627,172800,220105979,1100,1100,1100,1100,0
20240627,172700,220105979,1100,1100,1100,1100,0
20240627,172600,220105979,1100,1100,1100,1100,0
20240627,172500,220105979,1100,1100,1100,1100,0
20240627,172400,220105979,1100,1100,1100,1100,0
20240627,172300,220105979,1100,1100,1100,1100,0
20240627,172200,220105979,1100,1100,1100,1100,0
20240627,172100,220105979,1100,1100,1100,1100,0
20240627,172000,220105979,1100,1100,1100,1100,0
20240627,171900,220105979,1100,1100,1100,1100,0
20240627,171800,220105979,1100,1100,1100,1100,0
20240627,171700,220105979,1100,1100,1100,1100,7013
20240627,171600,220105979,1100,1100,1100,1100,0
20240627,171500,220105979,1100,1100,1100,1100,0
20240627,171400,220105979,1100,1100,1100,1100,0
20240627,171300,220105979,1100,1100,1100,1100,0
20240627,171200,220105979,1100,1100,1100,1100,0
20240627,171100,220105979,1100,1100,1100,1100,0
20240627,171000,220105979,1100,1100,1100,1100,0
20240627,170900,220105979,1100,1100,1100,1100,0
20240627,170800,220105979,1100,1100,1100,1100,0
20240627,170700,220105979,1100,1100,1100,1100,0
20240627,170600,220105979,1100,1100,1100,1100,0
20240627,170500,220105979,1100,1100,1100,1100,0
20240627,170400,220105979,1100,1100,1100,1100,0
20240627,170300,220105979,1100,1100,1100,1100,0
20240627,170200,220105979,1100,1100,1100,1100,0
20240627,170100,220105979,1100,1100,1100,1100,0
20240627,170000,220105979,1100,1100,1100,1100,0
20240627,165900,220105979,1100,1100,1100,1100,0
20240627,165800,220105979,1100,1100,1100,1100,0
20240627,165700,220105979,1100,1100,1100,1100,0
20240627,165600,220105979,1100,1100,1100,1100,0
20240627,165500,220105979,1100,1100,1100,1100,0
20240627,165400,220105979,1100,1100,1100,1100,0
20240627,165300,220105979,1100,1100,1100,1100,0
20240627,165200,220105979,1100,1100,1100,1100,0
20240627,165100,220105979,1100,1100,1100,1100,0
20240627,165000,220105979,1100,1100,1100,1100,0
20240627,164900,220105979,1100,1100,1100,1100,0
20240627,164800,220105979,1100,1100,1100,1100,0
20240627,164700,220105979,1100,1100,1100,1100,7013
20240627,164600,220105979,1100,1100,1100,1100,0
20240627,164500,220105979,1100,1100,1100,1100,0
20240627,164400,220105979,1100,1100,1100,1100,0
20240627,164300,220105979,1100,1100,1100,1100,0
20240627,164200,220105979,1100,1100,1100,1100,0
20240627,164100,220105979,1100,1100,1100,1100,0
20240627,164000,220105979,1100,1100,1100,1100,0
20240627,163900,220105979,1100,1100,1100,1100,0
20240627,163800,220105979,1100,1100,1100,1100,0
20240627,163700,220105979,1100,1100,1100,1100,0
20240627,163600,220105979,1100,1100,1100,1100,0
20240627,163500,220105979,1100,1100,1100,1100,0
20240627,163400,220105979,1100,1100,1100,1100,0
20240627,163300,220105979,1100,1100,1100,1100,0
20240627,163200,220105979,1100,1100,1100,1100,0
20240627,163100,220105979,1100,1100,1100,1100,0
20240627,163000,220105979,1100,1100,1100,1100,0
20240627,162900,220105979,1100,1100,1100,1100,0
20240627,162800,220105979,1100,1100,1100,1100,0
20240627,162700,220105979,1100,1100,1100,1100,0
20240627,162600,220105979,1100,1100,1100,1100,0
20240627,162500,220105979,1100,1100,1100,1100,0
20240627,162400,220105979,1100,1100,1100,1100,0
20240627,162300,220105979,1100,1100,1100,1100,0
20240627,162200,220105979,1100,1100,1100,1100,0
20240627,162100,220105979,1100,1100,1100,1100,0
20240627,162000,220105979,1100,1100,1100,1100,0
20240627,161900,220105979,1100,1100,1100,1100,0
20240627,161800,220105979,1100,1100,1100,1100,0
20240627,161700,220105979,1100,1100,1100,1100,7013
20240627,161600,220105979,1100,1100,1100,1100,0
20240627,161500,220105979,1100,1100,1100,1100,0
20240627,161400,220105979,1100,1100,1100,1100,0
20240627,161300,220105979,1100,1100,1100,1100,0
20240627,161200,220105979,1100,1100,1100,1100,0
20240627,161100,220105979,1100,1100,1100,1100,0
20240627,161000,220105979,1100,1100,1100,1100,0
20240627,160900,220105979,1100,1100,1100,1100,0
20240627,160800,220105979,1100,1100,1100,1100,0
20240627,160700,220105979,1100,1100,1100,1100,0
20240627,160600,220105979,1100,1100,1100,1100,0
20240627,160500,220105979,1100,1100,1100,1100,0
20240627,160400,220105979,1100,1100,1100,1100,0
20240627,160300,220105979,1100,1100,1100,1100,0
20240627,160200,220105979,1100,1100,1100,1100,0
20240627,160100,220105979,1100,1100,1100,1100,0
20240627,160000,220105979,1100,1100,1100,1100,0
20240627,155900,220105979,1100,1100,1100,1100,0
20240627,155800,220105979,1100,1100,1100,1100,0
20240627,155700,220105979,1100,1100,1100,1100,0
20240627,155600,220105979,1100,1100,1100,1100,0
20240627,155500,220105979,1100,1100,1100,1100,0
20240627,155400,220105979,1100,1100,1100,1100,0
20240627,155300,220105979,1100,1100,1100,1100,0
20240627,155200,220105979,1100,1100,1100,1100,0
20240627,155100,220105979,1100,1100,1100,1100,0
20240627,155000,220105979,1100,1100,1100,1100,0
20240627,154900,220105979,1100,1100,1100,1100,0
20240627,154800,220105979,1100,1100,1100,1100,0
20240627,154700,220105979,1100,1100,1100,1100,7013
20240627,154600,220105979,1100,1100,1100,1100,0
20240627,154500,220105979,1100,1100,1100,1100,0
20240627,154400,220105979,1100,1100,1100,1100,0
20240627,154300,220105979,1100,1100,1100,1100,0
20240627,154200,220105979,1100,1100,1100,1100,0
20240627,154100,220105979,1100,1100,1100,1100,0
20240627,154000,220105979,1100,1100,1100,1100,0
20240627,153900,220105979,1100,1100,1100,1100,0
20240627,153800,220105979,1100,1100,1100,1100,0
20240627,153700,220105979,1100,1100,1100,1100,0
20240627,153600,220105979,1100,1100,1100,1100,0
20240627,153500,220105979,1100,1100,1100,1100,0
20240627,153400,220105979,1100,1100,1100,1100,0
20240627,153300,220105979,1100,1100,1100,1100,0
20240627,153200,220105979,1100,1100,1100,1100,0
20240627,153100,220105979,1100,1100,1100,1100,0
20240627,153000,220105979,1100,1100,1100,1100,7013
20240627,152900,212391679,1100,1100,1100,1100,0
20240627,152800,212391679,1100,1100,1100,1100,0
20240627,152700,212391679,1100,1100,1100,1100,0
20240627,152600,212391679,1100,1100,1100,1100,0
20240627,152500,212391679,1100,1100,1100,1100,0
20240627,152400,212391679,1100,1100,1100,1100,0
20240627,152300,212391679,1100,1100,1100,1100,0
20240627,152200,212391679,1100,1100,1100,1100,0
20240627,152100,212391679,1100,1100,1100,1100,0
20240627,152000,212391679,1100,1100,1100,1100,0
20240627,151900,212391679,1100,1080,1111,1071,7733
20240627,151800,203920804,1082,1082,1082,1082,0
20240627,151700,203920804,1082,1082,1082,1082,0
20240627,151600,203920804,1082,1078,1082,1070,480
20240627,151500,203404418,1077,1071,1077,1071,90
20240627,151400,203308022,1078,1078,1078,1078,0
20240627,151300,203308022,1078,1072,1078,1072,126
20240627,151200,203172944,1078,1078,1078,1078,0
20240627,151100,203172944,1078,1078,1078,1078,0
20240627,151000,203172944,1078,1077,1078,1072,455
20240627,150900,202685173,1078,1072,1078,1072,276
20240627,150800,202389295,1074,1074,1074,1074,501
20240627,150700,201851221,1078,1074,1078,1074,75
20240627,150600,201770667,1079,1079,1079,1079,50
20240627,150500,201716717,1080,1080,1080,1080,0
20240627,150400,201716717,1080,1080,1080,1080,0
20240627,150300,201716717,1080,1080,1080,1080,0
20240627,150200,201716717,1080,1080,1080,1080,0
20240627,150100,201716717,1080,1080,1080,1080,0
20240627,150000,201716717,1080,1080,1080,1080,50
20240627,145900,201662717,1080,1079,1080,1079,61
20240627,145800,201596887,1080,1080,1080,1080,0
20240627,145700,201596887,1080,1081,1081,1080,221
20240627,145600,201357987,1081,1074,1081,1074,8
20240627,145500,201349388,1074,1074,1074,1074,208
20240627,145400,201125996,1081,1081,1081,1081,0
20240627,145300,201125996,1081,1081,1081,1081,0
20240627,145200,201125996,1081,1081,1081,1081,1
20240627,145100,201124915,1081,1081,1081,1081,111
20240627,145000,201004924,1081,1081,1081,1081,0
20240627,144900,201004924,1081,1073,1082,1071,2983
20240627,144800,197804152,1073,1073,1073,1073,2021
20240627,144700,195635619,1083,1083,1084,1072,5240
20240627,144600,190018283,1073,1086,1087,1073,5220
20240627,144500,184413105,1087,1087,1087,1087,559
20240627,144400,183805472,1089,1095,1095,1089,1796
20240627,144300,181847359,1099,1108,1108,1090,612
20240627,144200,181179062,1108,1099,1109,1099,10500
20240627,144100,169625357,1100,1099,1100,1099,7000
20240627,144000,161927797,1100,1073,1100,1068,1010
20240627,143900,160817218,1073,1090,1100,1073,5045
20240627,143800,155268705,1099,1094,1099,1087,3042
20240627,143700,151935907,1095,1082,1095,1079,5004
20240627,143600,146488407,1083,1083,1083,1083,0
20240627,143500,146488407,1083,1083,1083,1083,0
20240627,143400,146488407,1083,1082,1083,1082,10
20240627,143300,146477586,1082,1075,1082,1075,2
20240627,143200,146475429,1084,1084,1084,1084,0
20240627,143100,146475429,1084,1080,1084,1080,11
20240627,143000,146463545,1084,1084,1084,1084,500
20240627,142900,145921545,1085,1085,1085,1085,100
20240627,142800,145813045,1077,1086,1087,1077,37
20240627,142700,145772896,1088,1075,1088,1075,1003
20240627,142600,144688510,1076,1065,1076,1065,3000
20240627,142500,141474483,1065,1065,1065,1065,400
20240627,142400,141048483,1065,1065,1065,1065,0
20240627,142300,141048483,1065,1065,1065,1065,0
20240627,142200,141048483,1065,1065,1065,1065,0
20240627,142100,141048483,1065,1065,1065,1065,10
20240627,142000,141037833,1065,1065,1065,1065,0
20240627,141900,141037833,1065,1065,1065,1065,0
20240627,141800,141037833,1065,1064,1065,1064,939
20240627,141700,140037937,1064,1064,1064,1064,0
20240627,141600,140037937,1064,1064,1064,1064,1
20240627,141500,140036873,1063,1063,1063,1063,0
20240627,141400,140036873,1063,1063,1063,1063,43
20240627,141300,139991164,1063,1063,1063,1063,30
20240627,141200,139959274,1062,1062,1062,1062,0
20240627,141100,139959274,1062,1062,1062,1062,80
20240627,141000,139874314,1063,1062,1063,1062,4
20240627,140900,139870065,1063,1063,1063,1063,0
20240627,140800,139870065,1063,1063,1063,1063,0
20240627,140700,139870065,1063,1063,1063,1063,0
20240627,140600,139870065,1063,1063,1063,1063,0
20240627,140500,139870065,1063,1063,1063,1063,0
20240627,140400,139870065,1063,1062,1063,1062,50
20240627,140300,139816925,1056,1056,1056,1056,0
20240627,140200,139816925,1056,1056,1056,1056,0
20240627,140100,139816925,1056,1056,1056,1056,0
20240627,140000,139816925,1056,1056,1056,1056,0
20240627,135900,139816925,1056,1056,1061,1056,3
20240627,135800,139813752,1061,1056,1061,1056,2
20240627,135700,139811635,1061,1061,1061,1061,0
20240627,135600,139811635,1061,1061,1061,1061,1
20240627,135500,139810574,1055,1057,1061,1055,4
20240627,135400,139806345,1058,1060,1060,1058,3
20240627,135300,139803168,1061,1061,1061,1061,2
20240627,135200,139801046,1055,1055,1055,1055,0
20240627,135100,139801046,1055,1055,1055,1055,0
20240627,135000,139801046,1055,1062,1062,1055,4
20240627,134900,139796812,1055,1055,1062,1055,3
20240627,134800,139793640,1062,1062,1063,1055,10
20240627,134700,139783032,1062,1062,1062,1062,20
20240627,134600,139761792,1062,1062,1062,1062,0
20240627,134500,139761792,1062,1056,1062,1056,56
20240627,134400,139702650,1055,1055,1055,1055,230
20240627,134300,139460000,1056,1056,1056,1056,0
20240627,134200,139460000,1056,1056,1056,1056,0
20240627,134100,139460000,1056,1056,1056,1056,0
20240627,134000,139460000,1056,1056,1056,1056,0
20240627,133900,139460000,1056,1056,1056,1056,501
20240627,133800,138930944,1056,1056,1056,1056,0
20240627,133700,138930944,1056,1056,1056,1056,0
20240627,133600,138930944,1056,1056,1056,1056,0
20240627,133500,138930944,1056,1057,1057,1056,1504
20240627,133400,137342719,1061,1061,1061,1061,0
20240627,133300,137342719,1061,1061,1061,1061,0
20240627,133200,137342719,1061,1061,1061,1061,0
20240627,133100,137342719,1061,1057,1061,1057,2001
20240627,133000,135227658,1063,1058,1063,1058,1001
20240627,132900,134168595,1059,1059,1059,1059,1000
20240627,132800,133109595,1065,1065,1065,1065,0
20240627,132700,133109595,1065,1063,1065,1063,8421
20240627,132600,124152881,1062,1062,1062,1062,1152
20240627,132500,122929457,1062,1062,1062,1062,1
20240627,132400,122928395,1054,1054,1054,1054,0
20240627,132300,122928395,1054,1054,1054,1054,3
20240627,132200,122925233,1062,1062,1062,1062,0
20240627,132100,122925233,1062,1062,1062,1062,0
20240627,132000,122925233,1062,1062,1062,1062,0
20240627,131900,122925233,1062,1062,1062,1062,0
20240627,131800,122925233,1062,1062,1062,1062,1
20240627,131700,122924171,1062,1062,1062,1062,1
20240627,131600,122923109,1062,1062,1062,1062,0
20240627,131500,122923109,1062,1054,1062,1054,5577
20240627,131400,117039486,1054,1054,1054,1054,0
20240627,131300,117039486,1054,1054,1054,1054,1
20240627,131200,117038432,1054,1054,1054,1054,7
20240627,131100,117031054,1054,1054,1054,1054,0
20240627,131000,117031054,1054,1054,1054,1054,0
20240627,130900,117031054,1054,1054,1054,1054,0
20240627,130800,117031054,1054,1054,1054,1054,0
20240627,130700,117031054,1054,1054,1054,1054,0
20240627,130600,117031054,1054,1054,1054,1054,1
20240627,130500,117030000,1054,1054,1054,1054,0
20240627,130400,117030000,1054,1051,1054,1051,50000
20240627,130300,64396815,1051,1051,1051,1051,1387
20240627,130200,62939078,1051,1051,1051,1051,0
20240627,130100,62939078,1051,1051,1051,1051,0
20240627,130000,62939078,1051,1051,1051,1051,0
20240627,125900,62939078,1051,1051,1051,1051,1000
20240627,125800,61888078,1051,1050,1051,1050,1487
20240627,125700,60326725,1050,1049,1050,1049,975
20240627,125600,59303949,1050,1050,1050,1050,0
20240627,125500,59303949,1050,1050,1050,1050,0
20240627,125400,59303949,1050,1050,1050,1050,0
20240627,125300,59303949,1050,1050,1050,1050,0
20240627,125200,59303949,1050,1050,1050,1050,0
20240627,125100,59303949,1050,1050,1050,1050,0
20240627,125000,59303949,1050,1050,1050,1050,9
20240627,124900,59294499,1050,1050,1050,1050,0
20240627,124800,59294499,1050,1050,1050,1050,0
20240627,124700,59294499,1050,1050,1050,1050,0
20240627,124600,59294499,1050,1050,1050,1050,0
20240627,124500,59294499,1050,1050,1050,1050,28
20240627,124400,59265099,1050,1050,1050,1050,201
20240627,124300,59054049,1050,1050,1050,1050,0
20240627,124200,59054049,1050,1050,1050,1050,0
20240627,124100,59054049,1050,1050,1050,1050,0
20240627,124000,59054049,1050,1050,1050,1050,0
20240627,123900,59054049,1050,1050,1050,1050,0
20240627,123800,59054049,1050,1050,1050,1050,0
20240627,123700,59054049,1050,1050,1050,1050,1
20240627,123600,59052999,1049,1050,1050,1049,103
20240627,123500,58944899,1050,1050,1050,1050,50
20240627,123400,58892399,1050,1050,1050,1050,12
20240627,123300,58879799,1050,1050,1050,1050,8
20240627,123200,58871399,1050,1050,1050,1050,0
20240627,123100,58871399,1050,1050,1050,1050,1771
20240627,123000,57011849,1051,1051,1051,1051,0
20240627,122900,57011849,1051,1051,1051,1051,0
20240627,122800,57011849,1051,1050,1051,1050,1303
20240627,122700,55643698,1050,1050,1050,1050,0
20240627,122600,55643698,1050,1050,1050,1050,0
20240627,122500,55643698,1050,1050,1050,1050,0
20240627,122400,55643698,1050,1050,1050,1050,3
20240627,122300,55640548,1050,1050,1050,1050,0
20240627,122200,55640548,1050,1050,1050,1050,0
20240627,122100,55640548,1050,1050,1050,1050,0
20240627,122000,55640548,1050,1050,1050,1050,0
20240627,121900,55640548,1050,1050,1050,1050,0
20240627,121800,55640548,1050,1049,1050,1047,3971
20240627,121700,51477337,1050,1050,1050,1050,804
20240627,121600,50633137,1051,1051,1051,1051,0
20240627,121500,50633137,1051,1051,1051,1051,0
20240627,121400,50633137,1051,1051,1051,1051,0
20240627,121300,50633137,1051,1051,1051,1051,0
20240627,121200,50633137,1051,1051,1051,1051,0
20240627,121100,50633137,1051,1051,1051,1051,0
20240627,121000,50633137,1051,1051,1051,1051,0
20240627,120900,50633137,1051,1051,1051,1051,0
20240627,120800,50633137,1051,1051,1051,1051,0
20240627,120700,50633137,1051,1051,1051,1051,0
20240627,120600,50633137,1051,1051,1051,1051,0
20240627,120500,50633137,1051,1051,1051,1051,0
20240627,120400,50633137,1051,1051,1051,1051,0
20240627,120300,50633137,1051,1051,1051,1051,0
20240627,120200,50633137,1051,1051,1051,1051,0
20240627,120100,50633137,1051,1051,1051,1051,0
20240627,120000,50633137,1051,1051,1051,1051,0
20240627,115900,50633137,1051,1051,1051,1051,1922
20240627,115800,48613115,1050,1050,1050,1050,200
20240627,115700,48403115,1050,1050,1050,1050,1
20240627,115600,48402065,1051,1051,1051,1051,0
20240627,115500,48402065,1051,1051,1051,1051,0
20240627,115400,48402065,1051,1051,1051,1051,0
20240627,115300,48402065,1051,1051,1051,1051,1
20240627,115200,48401014,1050,1050,1050,1050,319
20240627,115100,48066064,1052,1052,1052,1052,0
20240627,115000,48066064,1052,1052,1052,1052,0
20240627,114900,48066064,1052,1052,1052,1052,0
20240627,114800,48066064,1052,1052,1052,1052,0
20240627,114700,48066064,1052,1052,1052,1052,0
20240627,114600,48066064,1052,1052,1052,1052,0
20240627,114500,48066064,1052,1050,1052,1050,497
20240627,114400,47544212,1051,1050,1051,1050,1193
20240627,114300,46291561,1051,1050,1051,1050,2003
20240627,114200,44188408,1052,1052,1052,1052,0
20240627,114100,44188408,1052,1052,1052,1052,0
20240627,114000,44188408,1052,1052,1052,1052,0
20240627,113900,44188408,1052,1052,1052,1052,0
20240627,113800,44188408,1052,1052,1052,1052,0
20240627,113700,44188408,1052,1052,1052,1052,32
20240627,113600,44154744,1052,1052,1052,1052,0
20240627,113500,44154744,1052,1052,1052,1052,0
20240627,113400,44154744,1052,1052,1052,1052,0
20240627,113300,44154744,1052,1052,1052,1052,0
20240627,113200,44154744,1052,1052,1052,1052,0
20240627,113100,44154744,1052,1052,1052,1052,0
20240627,113000,44154744,1052,1052,1052,1052,0
20240627,112900,44154744,1052,1052,1052,1052,0
20240627,112800,44154744,1052,1052,1052,1052,0
20240627,112700,44154744,1052,1052,1052,1052,5
20240627,112600,44149484,1052,1052,1052,1052,1
20240627,112500,44148432,1052,1052,1052,1052,0
20240627,112400,44148432,1052,1052,1052,1052,0
20240627,112300,44148432,1052,1052,1052,1052,0
20240627,112200,44148432,1052,1052,1052,1052,0
20240627,112100,44148432,1052,1052,1052,1052,0
20240627,112000,44148432,1052,1052,1052,1052,0
20240627,111900,44148432,1052,1052,1052,1052,53
20240627,111800,44092676,1052,1052,1052,1052,100
20240627,111700,43987476,1052,1052,1052,1052,100
20240627,111600,43882276,1052,1052,1052,1052,0
20240627,111500,43882276,1052,1052,1052,1052,0
20240627,111400,43882276,1052,1052,1052,1052,0
20240627,111300,43882276,1052,1052,1052,1052,0
20240627,111200,43882276,1052,1052,1052,1052,1
20240627,111100,43881224,1052,1052,1052,1052,0
20240627,111000,43881224,1052,1052,1052,1052,0
20240627,110900,43881224,1052,1052,1052,1052,0
20240627,110800,43881224,1052,1052,1052,1052,5
20240627,110700,43875964,1052,1052,1052,1052,1
20240627,110600,43874912,1049,1049,1049,1049,0
20240627,110500,43874912,1049,1049,1049,1049,0
20240627,110400,43874912,1049,1049,1049,1049,0
20240627,110300,43874912,1049,1049,1049,1049,111
20240627,110200,43758473,1052,1052,1052,1052,1
20240627,110100,43757421,1050,1050,1052,1050,5
20240627,110000,43752169,1050,1050,1050,1050,2
20240627,105900,43750069,1052,1052,1052,1052,0
20240627,105800,43750069,1052,1052,1052,1052,0
20240627,105700,43750069,1052,1052,1052,1052,1
20240627,105600,43749017,1053,1053,1053,1053,0
20240627,105500,43749017,1053,1051,1053,1051,843
20240627,105400,42862686,1051,1051,1051,1051,1
20240627,105300,42861635,1050,1051,1051,1050,99
20240627,105200,42757684,1050,1050,1050,1050,280
20240627,105100,42463684,1050,1050,1050,1050,0
20240627,105000,42463684,1050,1050,1050,1050,1
20240627,104900,42462634,1049,1049,1049,1049,10
20240627,104800,42452144,1050,1050,1050,1050,1
20240627,104700,42451094,1049,1049,1049,1049,175
20240627,104600,42267519,1050,1050,1050,1050,2
20240627,104500,42265419,1050,1050,1050,1050,14
20240627,104400,42250719,1050,1050,1050,1050,1
20240627,104300,42249669,1050,1049,1050,1049,289
20240627,104200,41946499,1050,1050,1050,1050,1
20240627,104100,41945449,1050,1050,1050,1050,0
20240627,104000,41945449,1050,1050,1050,1050,0
20240627,103900,41945449,1050,1050,1050,1050,0
20240627,103800,41945449,1050,1048,1050,1048,5
20240627,103700,41940203,1050,1050,1050,1050,1
20240627,103600,41939153,1047,1047,1047,1047,0
20240627,103500,41939153,1047,1047,1047,1047,833
20240627,103400,41067002,1047,1048,1048,1047,1005
20240627,103300,40014762,1048,1048,1048,1048,1188
20240627,103200,38769738,1050,1051,1051,1048,1281
20240627,103100,37425951,1052,1052,1052,1052,0
20240627,103000,37425951,1052,1052,1052,1052,0
20240627,102900,37425951,1052,1052,1052,1052,0
20240627,102800,37425951,1052,1052,1052,1052,0
20240627,102700,37425951,1052,1049,1052,1049,183
20240627,102600,37233981,1047,1049,1049,1047,2227
20240627,102500,34899087,1049,1049,1049,1049,592
20240627,102400,34278079,1050,1050,1050,1050,18
20240627,102300,34259179,1050,1050,1050,1050,118
20240627,102200,34135279,1050,1050,1050,1050,104
20240627,102100,34026079,1049,1051,1051,1049,1357
20240627,102000,32601789,1052,1054,1054,1052,15
20240627,101900,32585988,1054,1054,1054,1054,30
20240627,101800,32554368,1054,1054,1054,1054,41
20240627,101700,32511154,1054,1054,1054,1054,17
20240627,101600,32493236,1054,1054,1055,1054,44
20240627,101500,32446858,1054,1054,1054,1054,20
20240627,101400,32425778,1054,1054,1055,1054,29
20240627,101300,32395198,1055,1054,1057,1054,214
20240627,101200,32169633,1058,1054,1058,1054,363
20240627,101100,31787027,1054,1054,1054,1054,0
20240627,101000,31787027,1054,1054,1054,1054,1
20240627,100900,31785973,1052,1052,1052,1052,0
20240627,100800,31785973,1052,1052,1052,1052,0
20240627,100700,31785973,1052,1052,1052,1052,0
20240627,100600,31785973,1052,1052,1052,1052,2
20240627,100500,31783869,1054,1052,1054,1052,201
20240627,100400,31572415,1053,1053,1054,1053,14
20240627,100300,31557669,1054,1054,1054,1049,125
20240627,100200,31426373,1052,1053,1054,1052,15
20240627,100100,31410583,1054,1050,1054,1049,271
20240627,100000,31125549,1054,1054,1054,1049,5
20240627,095900,31120289,1050,1054,1054,1050,15000
20240627,095800,15367431,1060,1056,1060,1056,60
20240627,095700,15304063,1056,1056,1056,1056,40
20240627,095600,15261823,1056,1055,1056,1051,990
20240627,095500,14221248,1056,1056,1056,1056,0
20240627,095400,14221248,1056,1056,1056,1056,42
20240627,095300,14176896,1055,1055,1055,1055,2
20240627,095200,14174786,1056,1053,1056,1053,159
20240627,095100,14007356,1056,1056,1056,1056,0
20240627,095000,14007356,1056,1056,1056,1056,0
20240627,094900,14007356,1056,1056,1056,1056,0
20240627,094800,14007356,1056,1056,1056,1056,1
20240627,094700,14006300,1054,1057,1060,1054,13
20240627,094600,13992562,1056,1056,1060,1056,13
20240627,094500,13978812,1060,1060,1060,1060,0
20240627,094400,13978812,1060,1060,1060,1060,0
20240627,094300,13978812,1060,1060,1060,1060,0
20240627,094200,13978812,1060,1060,1060,1060,0
20240627,094100,13978812,1060,1058,1060,1052,256
20240627,094000,13709455,1059,1060,1060,1057,20
20240627,093900,13688286,1058,1056,1060,1056,12
20240627,093800,13675590,1060,1055,1060,1053,280
20240627,093700,13380284,1060,1060,1060,1060,28
20240627,093600,13350604,1060,1060,1060,1060,1
20240627,093500,13349544,1060,1060,1060,1060,0
20240627,093400,13349544,1060,1060,1060,1060,0
20240627,093300,13349544,1060,1060,1060,1060,1
20240627,093200,13348484,1060,1060,1060,1060,0
20240627,093100,13348484,1060,1060,1060,1060,6
20240627,093000,13342124,1060,1060,1060,1060,0
20240627,092900,13342124,1060,1056,1060,1056,2
20240627,092800,13340008,1060,1060,1060,1060,1
20240627,092700,13338948,1060,1060,1060,1060,1
20240627,092600,13337888,1057,1062,1062,1057,345
20240627,092500,12972851,1059,1059,1062,1058,19
20240627,092400,12952710,1063,1063,1063,1063,0
20240627,092300,12952710,1063,1063,1063,1063,0
20240627,092200,12952710,1063,1063,1063,1063,1
20240627,092100,12951647,1063,1063,1063,1063,1
20240627,092000,12950584,1063,1063,1063,1063,0
20240627,091900,12950584,1063,1063,1063,1063,0
20240627,091800,12950584,1063,1063,1063,1063,2
20240627,091700,12948458,1063,1063,1063,1063,0
20240627,091600,12948458,1063,1063,1063,1063,0
20240627,091500,12948458,1063,1062,1063,1062,103
20240627,091400,12839069,1062,1057,1062,1050,5031
20240627,091300,7553429,1063,1063,1063,1063,1
20240627,091200,7552366,1063,1063,1063,1063,0
20240627,091100,7552366,1063,1063,1063,1063,1
20240627,091000,7551303,1063,1063,1063,1063,2
20240627,090900,7549177,1064,1064,1064,1064,0
20240627,090800,7549177,1064,1064,1064,1064,0
20240627,090700,7549177,1064,1064,1064,1064,0
20240627,090600,7549177,1064,1064,1064,1064,0
20240627,090500,7549177,1064,1063,1064,1063,530
20240627,090400,6985557,1064,1064,1064,1064,3
20240627,090300,6982365,1064,1064,1064,1064,1
20240627,090200,6981301,1064,1063,1064,1063,1002
20240627,090100,5916112,1064,1064,1064,1064,0
20240627,090000,5916112,1064,1054,1064,1054,5613