stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,184800,174248617,1080,1080,1080,1080,2622
20240628,184700,174248617,1080,1080,1080,1080,0
20240628,184600,174248617,1080,1080,1080,1080,0
20240628,184500,174248617,1080,1080,1080,1080,0
20240628,184400,174248617,1080,1080,1080,1080,0
20240628,184300,174248617,1080,1080,1080,1080,0
20240628,184200,174248617,1080,1080,1080,1080,0
20240628,184100,174248617,1080,1080,1080,1080,0
20240628,184000,174248617,1080,1080,1080,1080,0
20240628,183900,174248617,1080,1080,1080,1080,0
20240628,183800,174248617,1080,1080,1080,1080,0
20240628,183700,174248617,1080,1080,1080,1080,0
20240628,183600,174248617,1080,1080,1080,1080,0
20240628,183500,174248617,1080,1080,1080,1080,0
20240628,183400,174248617,1080,1080,1080,1080,0
20240628,183300,174248617,1080,1080,1080,1080,0
20240628,183200,174248617,1080,1080,1080,1080,0
20240628,183100,174248617,1080,1080,1080,1080,0
20240628,183000,174248617,1080,1080,1080,1080,0
20240628,182900,174248617,1080,1080,1080,1080,0
20240628,182800,174248617,1080,1080,1080,1080,0
20240628,182700,174248617,1080,1080,1080,1080,0
20240628,182600,174248617,1080,1080,1080,1080,0
20240628,182500,174248617,1080,1080,1080,1080,0
20240628,182400,174248617,1080,1080,1080,1080,0
20240628,182300,174248617,1080,1080,1080,1080,0
20240628,182200,174248617,1080,1080,1080,1080,0
20240628,182100,174248617,1080,1080,1080,1080,0
20240628,182000,174248617,1080,1080,1080,1080,0
20240628,181900,174248617,1080,1080,1080,1080,0
20240628,181800,174248617,1080,1080,1080,1080,2622
20240628,181700,174248617,1080,1080,1080,1080,0
20240628,181600,174248617,1080,1080,1080,1080,0
20240628,181500,174248617,1080,1080,1080,1080,0
20240628,181400,174248617,1080,1080,1080,1080,0
20240628,181300,174248617,1080,1080,1080,1080,0
20240628,181200,174248617,1080,1080,1080,1080,0
20240628,181100,174248617,1080,1080,1080,1080,0
20240628,181000,174248617,1080,1080,1080,1080,0
20240628,180900,174248617,1080,1080,1080,1080,0
20240628,180800,174248617,1080,1080,1080,1080,0
20240628,180700,174248617,1080,1080,1080,1080,0
20240628,180600,174248617,1080,1080,1080,1080,0
20240628,180500,174248617,1080,1080,1080,1080,0
20240628,180400,174248617,1080,1080,1080,1080,0
20240628,180300,174248617,1080,1080,1080,1080,0
20240628,180200,174248617,1080,1080,1080,1080,0
20240628,180100,174248617,1080,1080,1080,1080,0
20240628,180000,174248617,1080,1080,1080,1080,0
20240628,175900,174248617,1080,1080,1080,1080,0
20240628,175800,174248617,1080,1080,1080,1080,0
20240628,175700,174248617,1080,1080,1080,1080,0
20240628,175600,174248617,1080,1080,1080,1080,0
20240628,175500,174248617,1080,1080,1080,1080,0
20240628,175400,174248617,1080,1080,1080,1080,0
20240628,175300,174248617,1080,1080,1080,1080,0
20240628,175200,174248617,1080,1080,1080,1080,0
20240628,175100,174248617,1080,1080,1080,1080,0
20240628,175000,174248617,1080,1080,1080,1080,0
20240628,174900,174248617,1080,1080,1080,1080,0
20240628,174800,174248617,1080,1080,1080,1080,2622
20240628,174700,174248617,1080,1080,1080,1080,0
20240628,174600,174248617,1080,1080,1080,1080,0
20240628,174500,174248617,1080,1080,1080,1080,0
20240628,174400,174248617,1080,1080,1080,1080,0
20240628,174300,174248617,1080,1080,1080,1080,0
20240628,174200,174248617,1080,1080,1080,1080,0
20240628,174100,174248617,1080,1080,1080,1080,0
20240628,174000,174248617,1080,1080,1080,1080,0
20240628,173900,174248617,1080,1080,1080,1080,0
20240628,173800,174248617,1080,1080,1080,1080,0
20240628,173700,174248617,1080,1080,1080,1080,0
20240628,173600,174248617,1080,1080,1080,1080,0
20240628,173500,174248617,1080,1080,1080,1080,0
20240628,173400,174248617,1080,1080,1080,1080,0
20240628,173300,174248617,1080,1080,1080,1080,0
20240628,173200,174248617,1080,1080,1080,1080,0
20240628,173100,174248617,1080,1080,1080,1080,0
20240628,173000,174248617,1080,1080,1080,1080,0
20240628,172900,174248617,1080,1080,1080,1080,0
20240628,172800,174248617,1080,1080,1080,1080,0
20240628,172700,174248617,1080,1080,1080,1080,0
20240628,172600,174248617,1080,1080,1080,1080,0
20240628,172500,174248617,1080,1080,1080,1080,0
20240628,172400,174248617,1080,1080,1080,1080,0
20240628,172300,174248617,1080,1080,1080,1080,0
20240628,172200,174248617,1080,1080,1080,1080,0
20240628,172100,174248617,1080,1080,1080,1080,0
20240628,172000,174248617,1080,1080,1080,1080,0
20240628,171900,174248617,1080,1080,1080,1080,0
20240628,171800,174248617,1080,1080,1080,1080,2622
20240628,171700,174248617,1080,1080,1080,1080,0
20240628,171600,174248617,1080,1080,1080,1080,0
20240628,171500,174248617,1080,1080,1080,1080,0
20240628,171400,174248617,1080,1080,1080,1080,0
20240628,171300,174248617,1080,1080,1080,1080,0
20240628,171200,174248617,1080,1080,1080,1080,0
20240628,171100,174248617,1080,1080,1080,1080,0
20240628,171000,174248617,1080,1080,1080,1080,0
20240628,170900,174248617,1080,1080,1080,1080,0
20240628,170800,174248617,1080,1080,1080,1080,0
20240628,170700,174248617,1080,1080,1080,1080,0
20240628,170600,174248617,1080,1080,1080,1080,0
20240628,170500,174248617,1080,1080,1080,1080,0
20240628,170400,174248617,1080,1080,1080,1080,0
20240628,170300,174248617,1080,1080,1080,1080,0
20240628,170200,174248617,1080,1080,1080,1080,0
20240628,170100,174248617,1080,1080,1080,1080,0
20240628,170000,174248617,1080,1080,1080,1080,0
20240628,165900,174248617,1080,1080,1080,1080,0
20240628,165800,174248617,1080,1080,1080,1080,0
20240628,165700,174248617,1080,1080,1080,1080,0
20240628,165600,174248617,1080,1080,1080,1080,0
20240628,165500,174248617,1080,1080,1080,1080,0
20240628,165400,174248617,1080,1080,1080,1080,0
20240628,165300,174248617,1080,1080,1080,1080,0
20240628,165200,174248617,1080,1080,1080,1080,0
20240628,165100,174248617,1080,1080,1080,1080,0
20240628,165000,174248617,1080,1080,1080,1080,0
20240628,164900,174248617,1080,1080,1080,1080,0
20240628,164800,174248617,1080,1080,1080,1080,2622
20240628,164700,174248617,1080,1080,1080,1080,0
20240628,164600,174248617,1080,1080,1080,1080,0
20240628,164500,174248617,1080,1080,1080,1080,0
20240628,164400,174248617,1080,1080,1080,1080,0
20240628,164300,174248617,1080,1080,1080,1080,0
20240628,164200,174248617,1080,1080,1080,1080,0
20240628,164100,174248617,1080,1080,1080,1080,0
20240628,164000,174248617,1080,1080,1080,1080,0
20240628,163900,174248617,1080,1080,1080,1080,0
20240628,163800,174248617,1080,1080,1080,1080,0
20240628,163700,174248617,1080,1080,1080,1080,0
20240628,163600,174248617,1080,1080,1080,1080,0
20240628,163500,174248617,1080,1080,1080,1080,0
20240628,163400,174248617,1080,1080,1080,1080,0
20240628,163300,174248617,1080,1080,1080,1080,0
20240628,163200,174248617,1080,1080,1080,1080,0
20240628,163100,174248617,1080,1080,1080,1080,0
20240628,163000,174248617,1080,1080,1080,1080,0
20240628,162900,174248617,1080,1080,1080,1080,0
20240628,162800,174248617,1080,1080,1080,1080,0
20240628,162700,174248617,1080,1080,1080,1080,0
20240628,162600,174248617,1080,1080,1080,1080,0
20240628,162500,174248617,1080,1080,1080,1080,0
20240628,162400,174248617,1080,1080,1080,1080,0
20240628,162300,174248617,1080,1080,1080,1080,0
20240628,162200,174248617,1080,1080,1080,1080,0
20240628,162100,174248617,1080,1080,1080,1080,0
20240628,162000,174248617,1080,1080,1080,1080,0
20240628,161900,174248617,1080,1080,1080,1080,0
20240628,161800,174248617,1080,1080,1080,1080,2622
20240628,161700,174248617,1080,1080,1080,1080,0
20240628,161600,174248617,1080,1080,1080,1080,0
20240628,161500,174248617,1080,1080,1080,1080,0
20240628,161400,174248617,1080,1080,1080,1080,0
20240628,161300,174248617,1080,1080,1080,1080,0
20240628,161200,174248617,1080,1080,1080,1080,0
20240628,161100,174248617,1080,1080,1080,1080,0
20240628,161000,174248617,1080,1080,1080,1080,0
20240628,160900,174248617,1080,1080,1080,1080,0
20240628,160800,174248617,1080,1080,1080,1080,0
20240628,160700,174248617,1080,1080,1080,1080,0
20240628,160600,174248617,1080,1080,1080,1080,0
20240628,160500,174248617,1080,1080,1080,1080,0
20240628,160400,174248617,1080,1080,1080,1080,0
20240628,160300,174248617,1080,1080,1080,1080,0
20240628,160200,174248617,1080,1080,1080,1080,0
20240628,160100,174248617,1080,1080,1080,1080,0
20240628,160000,174248617,1080,1080,1080,1080,0
20240628,155900,174248617,1080,1080,1080,1080,0
20240628,155800,174248617,1080,1080,1080,1080,0
20240628,155700,174248617,1080,1080,1080,1080,0
20240628,155600,174248617,1080,1080,1080,1080,0
20240628,155500,174248617,1080,1080,1080,1080,0
20240628,155400,174248617,1080,1080,1080,1080,0
20240628,155300,174248617,1080,1080,1080,1080,0
20240628,155200,174248617,1080,1080,1080,1080,0
20240628,155100,174248617,1080,1080,1080,1080,0
20240628,155000,174248617,1080,1080,1080,1080,0
20240628,154900,174248617,1080,1080,1080,1080,0
20240628,154800,174248617,1080,1080,1080,1080,2622
20240628,154700,174248617,1080,1080,1080,1080,0
20240628,154600,174248617,1080,1080,1080,1080,0
20240628,154500,174248617,1080,1080,1080,1080,0
20240628,154400,174248617,1080,1080,1080,1080,0
20240628,154300,174248617,1080,1080,1080,1080,0
20240628,154200,174248617,1080,1080,1080,1080,0
20240628,154100,174248617,1080,1080,1080,1080,0
20240628,154000,174248617,1080,1080,1080,1080,0
20240628,153900,174248617,1080,1080,1080,1080,0
20240628,153800,174248617,1080,1080,1080,1080,0
20240628,153700,174248617,1080,1080,1080,1080,0
20240628,153600,174248617,1080,1080,1080,1080,0
20240628,153500,174248617,1080,1080,1080,1080,0
20240628,153400,174248617,1080,1080,1080,1080,0
20240628,153300,174248617,1080,1080,1080,1080,0
20240628,153200,174248617,1080,1080,1080,1080,0
20240628,153100,174248617,1080,1080,1080,1080,0
20240628,153000,174248617,1080,1080,1080,1080,2622
20240628,152900,171416857,1080,1080,1080,1080,0
20240628,152800,171416857,1080,1080,1080,1080,0
20240628,152700,171416857,1080,1080,1080,1080,0
20240628,152600,171416857,1080,1080,1080,1080,0
20240628,152500,171416857,1080,1080,1080,1080,0
20240628,152400,171416857,1080,1080,1080,1080,0
20240628,152300,171416857,1080,1080,1080,1080,0
20240628,152200,171416857,1080,1080,1080,1080,0
20240628,152100,171416857,1080,1080,1080,1080,0
20240628,152000,171416857,1080,1080,1080,1080,0
20240628,151900,171416857,1080,1077,1080,1075,4326
20240628,151800,166762309,1080,1080,1080,1080,48
20240628,151700,166710469,1077,1080,1080,1077,853
20240628,151600,165791785,1077,1077,1077,1077,11
20240628,151500,165779938,1076,1076,1076,1076,186
20240628,151400,165579802,1080,1080,1080,1080,1
20240628,151300,165578722,1080,1080,1080,1080,1
20240628,151200,165577642,1080,1080,1080,1080,0
20240628,151100,165577642,1080,1080,1080,1080,0
20240628,151000,165577642,1080,1080,1080,1080,1
20240628,150900,165576562,1073,1074,1074,1073,1495
20240628,150800,163972425,1074,1074,1074,1074,66
20240628,150700,163901541,1074,1074,1074,1074,0
20240628,150600,163901541,1074,1074,1074,1074,1
20240628,150500,163900467,1073,1074,1074,1073,169
20240628,150400,163718963,1074,1075,1075,1074,355
20240628,150300,163337691,1074,1075,1075,1074,487
20240628,150200,162814168,1078,1078,1078,1078,0
20240628,150100,162814168,1078,1078,1078,1078,0
20240628,150000,162814168,1078,1078,1078,1078,0
20240628,145900,162814168,1078,1078,1078,1078,0
20240628,145800,162814168,1078,1078,1078,1078,13
20240628,145700,162800154,1078,1078,1078,1078,0
20240628,145600,162800154,1078,1075,1078,1075,3
20240628,145500,162796926,1075,1078,1078,1075,4494
20240628,145400,157962102,1081,1081,1081,1081,0
20240628,145300,157962102,1081,1081,1081,1081,0
20240628,145200,157962102,1081,1081,1081,1081,0
20240628,145100,157962102,1081,1081,1081,1081,0
20240628,145000,157962102,1081,1081,1081,1081,0
20240628,144900,157962102,1081,1081,1081,1081,0
20240628,144800,157962102,1081,1081,1081,1081,0
20240628,144700,157962102,1081,1081,1081,1081,0
20240628,144600,157962102,1081,1081,1081,1081,0
20240628,144500,157962102,1081,1081,1081,1081,5
20240628,144400,157956697,1081,1085,1085,1081,2061
20240628,144300,155728743,1084,1084,1084,1084,0
20240628,144200,155728743,1084,1084,1084,1084,0
20240628,144100,155728743,1084,1084,1084,1084,4
20240628,144000,155724407,1085,1085,1085,1085,0
20240628,143900,155724407,1085,1084,1085,1084,80
20240628,143800,155637615,1084,1084,1084,1084,22
20240628,143700,155613767,1085,1085,1085,1085,0
20240628,143600,155613767,1085,1085,1085,1085,30
20240628,143500,155581217,1085,1085,1085,1085,0
20240628,143400,155581217,1085,1085,1085,1085,1
20240628,143300,155580132,1081,1081,1081,1081,2582
20240628,143200,152788990,1081,1081,1081,1081,0
20240628,143100,152788990,1081,1081,1081,1081,0
20240628,143000,152788990,1081,1081,1081,1081,0
20240628,142900,152788990,1081,1081,1081,1081,0
20240628,142800,152788990,1081,1081,1081,1081,1
20240628,142700,152787909,1081,1081,1081,1081,108
20240628,142600,152671161,1081,1081,1081,1081,0
20240628,142500,152671161,1081,1081,1081,1081,0
20240628,142400,152671161,1081,1081,1081,1078,243
20240628,142300,152409198,1079,1079,1079,1079,104
20240628,142200,152296982,1081,1081,1081,1081,0
20240628,142100,152296982,1081,1081,1081,1081,0
20240628,142000,152296982,1081,1079,1081,1079,2
20240628,141900,152294822,1081,1081,1081,1081,100
20240628,141800,152186722,1081,1081,1081,1081,0
20240628,141700,152186722,1081,1081,1081,1081,0
20240628,141600,152186722,1081,1081,1081,1081,0
20240628,141500,152186722,1081,1081,1081,1081,0
20240628,141400,152186722,1081,1081,1081,1081,8
20240628,141300,152178074,1080,1080,1080,1080,511
20240628,141200,151626194,1082,1082,1082,1082,500
20240628,141100,151085194,1082,1082,1082,1082,0
20240628,141000,151085194,1082,1082,1082,1082,0
20240628,140900,151085194,1082,1082,1082,1082,0
20240628,140800,151085194,1082,1082,1082,1082,0
20240628,140700,151085194,1082,1081,1082,1081,2
20240628,140600,151083031,1082,1082,1082,1082,0
20240628,140500,151083031,1082,1082,1082,1082,0
20240628,140400,151083031,1082,1082,1082,1082,0
20240628,140300,151083031,1082,1082,1082,1082,1
20240628,140200,151081949,1082,1082,1082,1082,400
20240628,140100,150649149,1082,1082,1082,1082,0
20240628,140000,150649149,1082,1082,1082,1082,0
20240628,135900,150649149,1082,1082,1082,1082,0
20240628,135800,150649149,1082,1082,1082,1082,0
20240628,135700,150649149,1082,1082,1082,1082,0
20240628,135600,150649149,1082,1082,1082,1082,1
20240628,135500,150648067,1080,1080,1080,1080,0
20240628,135400,150648067,1080,1081,1081,1080,1000
20240628,135300,149568059,1082,1084,1084,1082,536
20240628,135200,148987841,1084,1084,1084,1084,0
20240628,135100,148987841,1084,1084,1084,1084,0
20240628,135000,148987841,1084,1084,1084,1084,0
20240628,134900,148987841,1084,1084,1084,1084,0
20240628,134800,148987841,1084,1084,1084,1084,0
20240628,134700,148987841,1084,1084,1084,1084,0
20240628,134600,148987841,1084,1084,1084,1084,0
20240628,134500,148987841,1084,1084,1084,1084,0
20240628,134400,148987841,1084,1084,1084,1084,0
20240628,134300,148987841,1084,1084,1084,1084,0
20240628,134200,148987841,1084,1084,1084,1084,0
20240628,134100,148987841,1084,1084,1084,1084,0
20240628,134000,148987841,1084,1084,1084,1084,0
20240628,133900,148987841,1084,1084,1084,1084,0
20240628,133800,148987841,1084,1084,1084,1084,1
20240628,133700,148986757,1083,1083,1083,1083,3
20240628,133600,148983508,1084,1084,1084,1084,0
20240628,133500,148983508,1084,1084,1084,1084,0
20240628,133400,148983508,1084,1084,1084,1084,3
20240628,133300,148980256,1084,1084,1084,1084,29
20240628,133200,148948820,1084,1084,1084,1084,0
20240628,133100,148948820,1084,1084,1084,1084,0
20240628,133000,148948820,1084,1084,1084,1084,0
20240628,132900,148948820,1084,1084,1084,1084,0
20240628,132800,148948820,1084,1084,1084,1084,1
20240628,132700,148947736,1084,1084,1084,1084,0
20240628,132600,148947736,1084,1084,1084,1084,0
20240628,132500,148947736,1084,1084,1084,1084,10
20240628,132400,148936896,1084,1084,1084,1084,1
20240628,132300,148935812,1084,1084,1084,1084,0
20240628,132200,148935812,1084,1084,1084,1084,0
20240628,132100,148935812,1084,1084,1084,1084,0
20240628,132000,148935812,1084,1084,1084,1084,0
20240628,131900,148935812,1084,1084,1084,1084,146
20240628,131800,148777548,1084,1084,1084,1084,0
20240628,131700,148777548,1084,1084,1084,1084,38
20240628,131600,148736356,1084,1084,1084,1084,1
20240628,131500,148735272,1084,1084,1084,1084,5
20240628,131400,148729852,1084,1084,1084,1084,0
20240628,131300,148729852,1084,1084,1084,1084,1
20240628,131200,148728768,1084,1084,1084,1084,100
20240628,131100,148620368,1084,1084,1084,1084,0
20240628,131000,148620368,1084,1082,1084,1082,3701
20240628,130900,144613570,1082,1082,1082,1082,0
20240628,130800,144613570,1082,1082,1082,1082,75
20240628,130700,144532420,1082,1076,1082,1076,2158
20240628,130600,142207760,1080,1080,1080,1080,0
20240628,130500,142207760,1080,1080,1080,1080,11
20240628,130400,142195880,1080,1080,1080,1080,0
20240628,130300,142195880,1080,1076,1080,1076,450
20240628,130200,141711676,1076,1076,1076,1076,1
20240628,130100,141710600,1076,1076,1076,1076,0
20240628,130000,141710600,1076,1076,1076,1076,56
20240628,125900,141650344,1076,1076,1076,1076,2
20240628,125800,141648192,1076,1077,1077,1076,3088
20240628,125700,138325503,1077,1079,1079,1077,10404
20240628,125600,127116549,1080,1080,1080,1080,0
20240628,125500,127116549,1080,1080,1080,1080,0
20240628,125400,127116549,1080,1080,1080,1080,0
20240628,125300,127116549,1080,1080,1080,1080,1
20240628,125200,127115469,1080,1080,1080,1080,100
20240628,125100,127007469,1080,1080,1080,1080,1
20240628,125000,127006389,1080,1080,1080,1080,0
20240628,124900,127006389,1080,1081,1081,1080,383
20240628,124800,126592644,1082,1082,1082,1082,6
20240628,124700,126586152,1083,1083,1083,1083,0
20240628,124600,126586152,1083,1083,1083,1083,0
20240628,124500,126586152,1083,1083,1083,1083,0
20240628,124400,126586152,1083,1083,1083,1083,0
20240628,124300,126586152,1083,1083,1083,1083,0
20240628,124200,126586152,1083,1083,1083,1083,0
20240628,124100,126586152,1083,1083,1083,1083,1
20240628,124000,126585069,1083,1083,1083,1083,900
20240628,123900,125610369,1083,1083,1083,1083,66
20240628,123800,125538891,1083,1083,1083,1083,0
20240628,123700,125538891,1083,1083,1083,1083,0
20240628,123600,125538891,1083,1083,1083,1083,0
20240628,123500,125538891,1083,1083,1083,1083,2
20240628,123400,125536725,1083,1083,1083,1083,0
20240628,123300,125536725,1083,1082,1083,1080,356
20240628,123200,125152070,1083,1083,1083,1083,3
20240628,123100,125148821,1083,1083,1083,1083,0
20240628,123000,125148821,1083,1083,1083,1083,0
20240628,122900,125148821,1083,1083,1083,1083,0
20240628,122800,125148821,1083,1083,1083,1083,0
20240628,122700,125148821,1083,1082,1083,1082,31
20240628,122600,125115273,1083,1083,1083,1083,0
20240628,122500,125115273,1083,1083,1083,1083,0
20240628,122400,125115273,1083,1083,1083,1083,0
20240628,122300,125115273,1083,1083,1083,1083,0
20240628,122200,125115273,1083,1083,1083,1083,0
20240628,122100,125115273,1083,1083,1083,1083,0
20240628,122000,125115273,1083,1083,1083,1083,0
20240628,121900,125115273,1083,1083,1083,1083,0
20240628,121800,125115273,1083,1083,1083,1083,0
20240628,121700,125115273,1083,1083,1083,1083,0
20240628,121600,125115273,1083,1083,1083,1083,0
20240628,121500,125115273,1083,1083,1083,1083,0
20240628,121400,125115273,1083,1083,1083,1083,0
20240628,121300,125115273,1083,1083,1083,1083,0
20240628,121200,125115273,1083,1083,1083,1083,0
20240628,121100,125115273,1083,1083,1083,1083,0
20240628,121000,125115273,1083,1083,1083,1083,0
20240628,120900,125115273,1083,1083,1083,1083,0
20240628,120800,125115273,1083,1083,1083,1083,1
20240628,120700,125114190,1082,1083,1083,1082,2
20240628,120600,125112025,1083,1083,1083,1083,0
20240628,120500,125112025,1083,1083,1083,1083,0
20240628,120400,125112025,1083,1083,1083,1083,0
20240628,120300,125112025,1083,1083,1083,1083,1
20240628,120200,125110942,1083,1083,1083,1083,0
20240628,120100,125110942,1083,1083,1083,1083,0
20240628,120000,125110942,1083,1083,1083,1083,0
20240628,115900,125110942,1083,1083,1083,1083,0
20240628,115800,125110942,1083,1083,1083,1083,0
20240628,115700,125110942,1083,1084,1084,1083,16
20240628,115600,125093608,1084,1084,1085,1084,10
20240628,115500,125082767,1085,1085,1085,1085,0
20240628,115400,125082767,1085,1085,1085,1085,0
20240628,115300,125082767,1085,1085,1085,1085,0
20240628,115200,125082767,1085,1085,1085,1085,0
20240628,115100,125082767,1085,1085,1085,1085,0
20240628,115000,125082767,1085,1085,1085,1085,3807
20240628,114900,120952172,1088,1088,1088,1088,0
20240628,114800,120952172,1088,1088,1088,1088,0
20240628,114700,120952172,1088,1088,1088,1088,0
20240628,114600,120952172,1088,1084,1088,1084,1790
20240628,114500,119010209,1084,1084,1084,1084,1
20240628,114400,119009125,1083,1083,1083,1083,507
20240628,114300,118460044,1083,1083,1083,1083,0
20240628,114200,118460044,1083,1083,1083,1083,0
20240628,114100,118460044,1083,1083,1083,1083,0
20240628,114000,118460044,1083,1083,1083,1083,1
20240628,113900,118458961,1083,1083,1083,1083,0
20240628,113800,118458961,1083,1083,1083,1083,1
20240628,113700,118457878,1080,1080,1080,1080,0
20240628,113600,118457878,1080,1080,1080,1080,0
20240628,113500,118457878,1080,1080,1080,1080,593
20240628,113400,117817438,1080,1080,1080,1080,1
20240628,113300,117816358,1080,1080,1080,1080,100
20240628,113200,117708358,1080,1080,1080,1080,1
20240628,113100,117707278,1080,1080,1080,1080,0
20240628,113000,117707278,1080,1080,1080,1080,0
20240628,112900,117707278,1080,1080,1080,1080,0
20240628,112800,117707278,1080,1080,1080,1080,0
20240628,112700,117707278,1080,1080,1080,1080,1
20240628,112600,117706198,1078,1078,1078,1078,340
20240628,112500,117339678,1080,1080,1080,1080,0
20240628,112400,117339678,1080,1080,1080,1080,0
20240628,112300,117339678,1080,1080,1080,1080,0
20240628,112200,117339678,1080,1080,1080,1080,0
20240628,112100,117339678,1080,1080,1080,1080,0
20240628,112000,117339678,1080,1080,1080,1080,0
20240628,111900,117339678,1080,1080,1080,1080,101
20240628,111800,117230598,1080,1080,1080,1080,111
20240628,111700,117110718,1080,1080,1080,1080,1
20240628,111600,117109638,1080,1080,1080,1080,0
20240628,111500,117109638,1080,1080,1080,1080,0
20240628,111400,117109638,1080,1080,1080,1080,1
20240628,111300,117108558,1077,1079,1079,1077,2409
20240628,111200,114511932,1079,1079,1079,1079,281
20240628,111100,114208733,1080,1080,1080,1080,917
20240628,111000,113218373,1083,1083,1083,1083,0
20240628,110900,113218373,1083,1083,1083,1083,0
20240628,110800,113218373,1083,1083,1083,1083,1
20240628,110700,113217290,1083,1083,1083,1083,0
20240628,110600,113217290,1083,1083,1083,1083,0
20240628,110500,113217290,1083,1080,1083,1080,1088
20240628,110400,112042247,1080,1080,1080,1080,3
20240628,110300,112039007,1080,1080,1080,1080,0
20240628,110200,112039007,1080,1084,1084,1080,3921
20240628,110100,107798351,1085,1085,1085,1085,5
20240628,110000,107792926,1085,1085,1085,1085,0
20240628,105900,107792926,1085,1085,1085,1085,0
20240628,105800,107792926,1085,1085,1085,1085,0
20240628,105700,107792926,1085,1085,1085,1085,0
20240628,105600,107792926,1085,1085,1085,1085,0
20240628,105500,107792926,1085,1085,1085,1085,0
20240628,105400,107792926,1085,1085,1085,1085,0
20240628,105300,107792926,1085,1085,1085,1085,0
20240628,105200,107792926,1085,1085,1085,1085,6
20240628,105100,107786416,1085,1085,1085,1085,0
20240628,105000,107786416,1085,1085,1085,1085,0
20240628,104900,107786416,1085,1085,1085,1085,0
20240628,104800,107786416,1085,1085,1085,1085,0
20240628,104700,107786416,1085,1085,1085,1085,0
20240628,104600,107786416,1085,1085,1085,1085,0
20240628,104500,107786416,1085,1085,1085,1085,10
20240628,104400,107775566,1085,1085,1085,1085,0
20240628,104300,107775566,1085,1085,1085,1085,0
20240628,104200,107775566,1085,1085,1085,1085,0
20240628,104100,107775566,1085,1085,1085,1085,1
20240628,104000,107774481,1081,1081,1081,1081,0
20240628,103900,107774481,1081,1081,1081,1081,0
20240628,103800,107774481,1081,1081,1081,1081,200
20240628,103700,107558281,1085,1085,1085,1085,1
20240628,103600,107557196,1084,1084,1084,1084,648
20240628,103500,106854764,1084,1084,1084,1084,0
20240628,103400,106854764,1084,1084,1084,1084,0
20240628,103300,106854764,1084,1084,1084,1084,0
20240628,103200,106854764,1084,1081,1084,1081,55
20240628,103100,106795306,1081,1081,1081,1081,403
20240628,103000,106359663,1081,1082,1082,1081,2543
20240628,102900,103610570,1084,1084,1084,1084,0
20240628,102800,103610570,1084,1084,1084,1084,0
20240628,102700,103610570,1084,1084,1084,1084,0
20240628,102600,103610570,1084,1084,1084,1084,0
20240628,102500,103610570,1084,1084,1084,1084,0
20240628,102400,103610570,1084,1084,1084,1084,0
20240628,102300,103610570,1084,1084,1084,1084,0
20240628,102200,103610570,1084,1084,1084,1084,0
20240628,102100,103610570,1084,1084,1084,1084,0
20240628,102000,103610570,1084,1084,1084,1084,10
20240628,101900,103599730,1084,1084,1084,1084,0
20240628,101800,103599730,1084,1084,1084,1084,0
20240628,101700,103599730,1084,1084,1084,1084,0
20240628,101600,103599730,1084,1084,1084,1084,3
20240628,101500,103596478,1084,1084,1084,1084,1
20240628,101400,103595394,1084,1084,1084,1084,0
20240628,101300,103595394,1084,1081,1084,1081,845
20240628,101200,102681743,1080,1080,1080,1080,0
20240628,101100,102681743,1080,1080,1080,1080,597
20240628,101000,102036983,1080,1080,1080,1080,51
20240628,100900,101981903,1080,1086,1086,1080,5336
20240628,100800,96212478,1087,1087,1087,1087,0
20240628,100700,96212478,1087,1087,1087,1087,0
20240628,100600,96212478,1087,1087,1087,1087,194
20240628,100500,96001600,1088,1088,1088,1088,0
20240628,100400,96001600,1088,1088,1088,1088,0
20240628,100300,96001600,1088,1088,1088,1088,0
20240628,100200,96001600,1088,1088,1088,1088,100
20240628,100100,95892800,1088,1088,1088,1088,0
20240628,100000,95892800,1088,1088,1088,1088,0
20240628,095900,95892800,1088,1088,1088,1088,1
20240628,095800,95891712,1088,1088,1088,1088,5
20240628,095700,95886272,1088,1088,1088,1088,103
20240628,095600,95774208,1088,1087,1088,1087,308
20240628,095500,95439411,1087,1087,1087,1087,0
20240628,095400,95439411,1087,1086,1087,1086,215
20240628,095300,95205920,1086,1086,1086,1086,0
20240628,095200,95205920,1086,1086,1086,1086,202
20240628,095100,94986548,1086,1086,1086,1086,3
20240628,095000,94983290,1084,1083,1084,1083,1330
20240628,094900,93542416,1083,1080,1083,1080,451
20240628,094800,93055333,1079,1084,1084,1079,3997
20240628,094700,88734015,1083,1086,1086,1083,2996
20240628,094600,85486326,1086,1089,1089,1086,2347
20240628,094500,82934141,1090,1097,1097,1090,382
20240628,094400,82517679,1093,1090,1093,1090,143
20240628,094300,82361797,1090,1090,1090,1090,811
20240628,094200,81477807,1090,1090,1090,1090,54
20240628,094100,81418947,1093,1092,1093,1090,455
20240628,094000,80922987,1093,1090,1101,1090,400
20240628,093900,80486958,1090,1102,1102,1090,1608
20240628,093800,78733211,1101,1102,1102,1100,1301
20240628,093700,77299666,1102,1095,1107,1090,3008
20240628,093600,74016838,1107,1107,1107,1107,0
20240628,093500,74016838,1107,1103,1109,1094,3010
20240628,093400,70723750,1112,1112,1112,1112,0
20240628,093300,70723750,1112,1112,1112,1112,0
20240628,093200,70723750,1112,1112,1112,1112,0
20240628,093100,70723750,1112,1112,1112,1112,0
20240628,093000,70723750,1112,1111,1112,1111,2
20240628,092900,70721527,1111,1111,1111,1111,9
20240628,092800,70711528,1112,1105,1112,1105,3001
20240628,092700,67383879,1105,1105,1105,1105,1
20240628,092600,67382774,1115,1115,1115,1115,0
20240628,092500,67382774,1115,1092,1115,1092,1001
20240628,092400,66272684,1092,1092,1092,1092,1
20240628,092300,66271592,1092,1092,1092,1092,1
20240628,092200,66270500,1092,1092,1092,1092,1001
20240628,092100,65177408,1092,1091,1092,1091,4001
20240628,092000,60809316,1093,1090,1093,1090,1310
20240628,091900,59379427,1090,1090,1090,1087,1361
20240628,091800,57899917,1089,1090,1090,1089,152
20240628,091700,57734286,1090,1090,1090,1090,3
20240628,091600,57731016,1090,1090,1090,1090,21
20240628,091500,57708126,1090,1095,1095,1090,9538
20240628,091400,47303516,1099,1097,1099,1096,1201
20240628,091300,45987113,1099,1104,1104,1099,1663
20240628,091200,44155679,1113,1104,1113,1104,5001
20240628,091100,38634566,1115,1115,1115,1115,0
20240628,091000,38634566,1115,1113,1115,1112,801
20240628,090900,37742976,1114,1104,1114,1103,514
20240628,090800,37172383,1114,1114,1114,1114,0
20240628,090700,37172383,1114,1114,1114,1114,0
20240628,090600,37172383,1114,1100,1115,1100,3165
20240628,090500,33671064,1107,1107,1107,1107,0
20240628,090400,33671064,1107,1107,1107,1101,3
20240628,090300,33667749,1102,1101,1109,1101,647
20240628,090200,32955362,1101,1100,1101,1100,501
20240628,090100,32403911,1101,1101,1112,1100,3013
20240628,090000,29089565,1112,1114,1114,1100,25402