stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,185200,340573178,1685,1685,1685,1685,11917
20240627,185100,340573178,1685,1685,1685,1685,0
20240627,185000,340573178,1685,1685,1685,1685,0
20240627,184900,340573178,1685,1685,1685,1685,0
20240627,184800,340573178,1685,1685,1685,1685,0
20240627,184700,340573178,1685,1685,1685,1685,0
20240627,184600,340573178,1685,1685,1685,1685,0
20240627,184500,340573178,1685,1685,1685,1685,0
20240627,184400,340573178,1685,1685,1685,1685,0
20240627,184300,340573178,1685,1685,1685,1685,0
20240627,184200,340573178,1685,1685,1685,1685,0
20240627,184100,340573178,1685,1685,1685,1685,0
20240627,184000,340573178,1685,1685,1685,1685,0
20240627,183900,340573178,1685,1685,1685,1685,0
20240627,183800,340573178,1685,1685,1685,1685,0
20240627,183700,340573178,1685,1685,1685,1685,0
20240627,183600,340573178,1685,1685,1685,1685,0
20240627,183500,340573178,1685,1685,1685,1685,0
20240627,183400,340573178,1685,1685,1685,1685,0
20240627,183300,340573178,1685,1685,1685,1685,0
20240627,183200,340573178,1685,1685,1685,1685,0
20240627,183100,340573178,1685,1685,1685,1685,0
20240627,183000,340573178,1685,1685,1685,1685,0
20240627,182900,340573178,1685,1685,1685,1685,0
20240627,182800,340573178,1685,1685,1685,1685,0
20240627,182700,340573178,1685,1685,1685,1685,0
20240627,182600,340573178,1685,1685,1685,1685,0
20240627,182500,340573178,1685,1685,1685,1685,0
20240627,182400,340573178,1685,1685,1685,1685,0
20240627,182300,340573178,1685,1685,1685,1685,0
20240627,182200,340573178,1685,1685,1685,1685,11917
20240627,182100,340573178,1685,1685,1685,1685,0
20240627,182000,340573178,1685,1685,1685,1685,0
20240627,181900,340573178,1685,1685,1685,1685,0
20240627,181800,340573178,1685,1685,1685,1685,0
20240627,181700,340573178,1685,1685,1685,1685,0
20240627,181600,340573178,1685,1685,1685,1685,0
20240627,181500,340573178,1685,1685,1685,1685,0
20240627,181400,340573178,1685,1685,1685,1685,0
20240627,181300,340573178,1685,1685,1685,1685,0
20240627,181200,340573178,1685,1685,1685,1685,0
20240627,181100,340573178,1685,1685,1685,1685,0
20240627,181000,340573178,1685,1685,1685,1685,0
20240627,180900,340573178,1685,1685,1685,1685,0
20240627,180800,340573178,1685,1685,1685,1685,0
20240627,180700,340573178,1685,1685,1685,1685,0
20240627,180600,340573178,1685,1685,1685,1685,0
20240627,180500,340573178,1685,1685,1685,1685,0
20240627,180400,340573178,1685,1685,1685,1685,0
20240627,180300,340573178,1685,1685,1685,1685,0
20240627,180200,340573178,1685,1685,1685,1685,0
20240627,180100,340573178,1685,1685,1685,1685,0
20240627,180000,340573178,1685,1685,1685,1685,0
20240627,175900,340573178,1685,1685,1685,1685,0
20240627,175800,340573178,1685,1685,1685,1685,0
20240627,175700,340573178,1685,1685,1685,1685,0
20240627,175600,340573178,1685,1685,1685,1685,0
20240627,175500,340573178,1685,1685,1685,1685,0
20240627,175400,340573178,1685,1685,1685,1685,0
20240627,175300,340573178,1685,1685,1685,1685,0
20240627,175200,340573178,1685,1685,1685,1685,11917
20240627,175100,340573178,1685,1685,1685,1685,0
20240627,175000,340573178,1685,1685,1685,1685,0
20240627,174900,340573178,1685,1685,1685,1685,0
20240627,174800,340573178,1685,1685,1685,1685,0
20240627,174700,340573178,1685,1685,1685,1685,0
20240627,174600,340573178,1685,1685,1685,1685,0
20240627,174500,340573178,1685,1685,1685,1685,0
20240627,174400,340573178,1685,1685,1685,1685,0
20240627,174300,340573178,1685,1685,1685,1685,0
20240627,174200,340573178,1685,1685,1685,1685,0
20240627,174100,340573178,1685,1685,1685,1685,0
20240627,174000,340573178,1685,1685,1685,1685,0
20240627,173900,340573178,1685,1685,1685,1685,0
20240627,173800,340573178,1685,1685,1685,1685,0
20240627,173700,340573178,1685,1685,1685,1685,0
20240627,173600,340573178,1685,1685,1685,1685,0
20240627,173500,340573178,1685,1685,1685,1685,0
20240627,173400,340573178,1685,1685,1685,1685,0
20240627,173300,340573178,1685,1685,1685,1685,0
20240627,173200,340573178,1685,1685,1685,1685,0
20240627,173100,340573178,1685,1685,1685,1685,0
20240627,173000,340573178,1685,1685,1685,1685,0
20240627,172900,340573178,1685,1685,1685,1685,0
20240627,172800,340573178,1685,1685,1685,1685,0
20240627,172700,340573178,1685,1685,1685,1685,0
20240627,172600,340573178,1685,1685,1685,1685,0
20240627,172500,340573178,1685,1685,1685,1685,0
20240627,172400,340573178,1685,1685,1685,1685,0
20240627,172300,340573178,1685,1685,1685,1685,0
20240627,172200,340573178,1685,1685,1685,1685,11917
20240627,172100,340573178,1685,1685,1685,1685,0
20240627,172000,340573178,1685,1685,1685,1685,0
20240627,171900,340573178,1685,1685,1685,1685,0
20240627,171800,340573178,1685,1685,1685,1685,0
20240627,171700,340573178,1685,1685,1685,1685,0
20240627,171600,340573178,1685,1685,1685,1685,0
20240627,171500,340573178,1685,1685,1685,1685,0
20240627,171400,340573178,1685,1685,1685,1685,0
20240627,171300,340573178,1685,1685,1685,1685,0
20240627,171200,340573178,1685,1685,1685,1685,0
20240627,171100,340573178,1685,1685,1685,1685,0
20240627,171000,340573178,1685,1685,1685,1685,0
20240627,170900,340573178,1685,1685,1685,1685,0
20240627,170800,340573178,1685,1685,1685,1685,0
20240627,170700,340573178,1685,1685,1685,1685,0
20240627,170600,340573178,1685,1685,1685,1685,0
20240627,170500,340573178,1685,1685,1685,1685,0
20240627,170400,340573178,1685,1685,1685,1685,0
20240627,170300,340573178,1685,1685,1685,1685,0
20240627,170200,340573178,1685,1685,1685,1685,0
20240627,170100,340573178,1685,1685,1685,1685,0
20240627,170000,340573178,1685,1685,1685,1685,0
20240627,165900,340573178,1685,1685,1685,1685,0
20240627,165800,340573178,1685,1685,1685,1685,0
20240627,165700,340573178,1685,1685,1685,1685,0
20240627,165600,340573178,1685,1685,1685,1685,0
20240627,165500,340573178,1685,1685,1685,1685,0
20240627,165400,340573178,1685,1685,1685,1685,0
20240627,165300,340573178,1685,1685,1685,1685,0
20240627,165200,340573178,1685,1685,1685,1685,11917
20240627,165100,340573178,1685,1685,1685,1685,0
20240627,165000,340573178,1685,1685,1685,1685,0
20240627,164900,340573178,1685,1685,1685,1685,0
20240627,164800,340573178,1685,1685,1685,1685,0
20240627,164700,340573178,1685,1685,1685,1685,0
20240627,164600,340573178,1685,1685,1685,1685,0
20240627,164500,340573178,1685,1685,1685,1685,0
20240627,164400,340573178,1685,1685,1685,1685,0
20240627,164300,340573178,1685,1685,1685,1685,0
20240627,164200,340573178,1685,1685,1685,1685,0
20240627,164100,340573178,1685,1685,1685,1685,0
20240627,164000,340573178,1685,1685,1685,1685,0
20240627,163900,340573178,1685,1685,1685,1685,0
20240627,163800,340573178,1685,1685,1685,1685,0
20240627,163700,340573178,1685,1685,1685,1685,0
20240627,163600,340573178,1685,1685,1685,1685,0
20240627,163500,340573178,1685,1685,1685,1685,0
20240627,163400,340573178,1685,1685,1685,1685,0
20240627,163300,340573178,1685,1685,1685,1685,0
20240627,163200,340573178,1685,1685,1685,1685,0
20240627,163100,340573178,1685,1685,1685,1685,0
20240627,163000,340573178,1685,1685,1685,1685,0
20240627,162900,340573178,1685,1685,1685,1685,0
20240627,162800,340573178,1685,1685,1685,1685,0
20240627,162700,340573178,1685,1685,1685,1685,0
20240627,162600,340573178,1685,1685,1685,1685,0
20240627,162500,340573178,1685,1685,1685,1685,0
20240627,162400,340573178,1685,1685,1685,1685,0
20240627,162300,340573178,1685,1685,1685,1685,0
20240627,162200,340573178,1685,1685,1685,1685,11917
20240627,162100,340573178,1685,1685,1685,1685,0
20240627,162000,340573178,1685,1685,1685,1685,0
20240627,161900,340573178,1685,1685,1685,1685,0
20240627,161800,340573178,1685,1685,1685,1685,0
20240627,161700,340573178,1685,1685,1685,1685,0
20240627,161600,340573178,1685,1685,1685,1685,0
20240627,161500,340573178,1685,1685,1685,1685,0
20240627,161400,340573178,1685,1685,1685,1685,0
20240627,161300,340573178,1685,1685,1685,1685,0
20240627,161200,340573178,1685,1685,1685,1685,0
20240627,161100,340573178,1685,1685,1685,1685,0
20240627,161000,340573178,1685,1685,1685,1685,0
20240627,160900,340573178,1685,1685,1685,1685,0
20240627,160800,340573178,1685,1685,1685,1685,0
20240627,160700,340573178,1685,1685,1685,1685,0
20240627,160600,340573178,1685,1685,1685,1685,0
20240627,160500,340573178,1685,1685,1685,1685,0
20240627,160400,340573178,1685,1685,1685,1685,0
20240627,160300,340573178,1685,1685,1685,1685,0
20240627,160200,340573178,1685,1685,1685,1685,0
20240627,160100,340573178,1685,1685,1685,1685,0
20240627,160000,340573178,1685,1685,1685,1685,0
20240627,155900,340573178,1685,1685,1685,1685,0
20240627,155800,340573178,1685,1685,1685,1685,0
20240627,155700,340573178,1685,1685,1685,1685,0
20240627,155600,340573178,1685,1685,1685,1685,0
20240627,155500,340573178,1685,1685,1685,1685,0
20240627,155400,340573178,1685,1685,1685,1685,0
20240627,155300,340573178,1685,1685,1685,1685,0
20240627,155200,340573178,1685,1685,1685,1685,11917
20240627,155100,340573178,1685,1685,1685,1685,0
20240627,155000,340573178,1685,1685,1685,1685,0
20240627,154900,340573178,1685,1685,1685,1685,0
20240627,154800,340573178,1685,1685,1685,1685,0
20240627,154700,340573178,1685,1685,1685,1685,0
20240627,154600,340573178,1685,1685,1685,1685,0
20240627,154500,340573178,1685,1685,1685,1685,0
20240627,154400,340573178,1685,1685,1685,1685,0
20240627,154300,340573178,1685,1685,1685,1685,0
20240627,154200,340573178,1685,1685,1685,1685,0
20240627,154100,340573178,1685,1685,1685,1685,0
20240627,154000,340573178,1685,1685,1685,1685,0
20240627,153900,340573178,1685,1685,1685,1685,0
20240627,153800,340573178,1685,1685,1685,1685,0
20240627,153700,340573178,1685,1685,1685,1685,0
20240627,153600,340573178,1685,1685,1685,1685,0
20240627,153500,340573178,1685,1685,1685,1685,0
20240627,153400,340573178,1685,1685,1685,1685,0
20240627,153300,340573178,1685,1685,1685,1685,0
20240627,153200,340573178,1685,1685,1685,1685,0
20240627,153100,340573178,1685,1685,1685,1685,0
20240627,153000,340573178,1685,1685,1685,1685,11917
20240627,152900,320493033,1685,1685,1685,1685,0
20240627,152800,320493033,1685,1685,1685,1685,0
20240627,152700,320493033,1685,1685,1685,1685,0
20240627,152600,320493033,1685,1685,1685,1685,0
20240627,152500,320493033,1685,1685,1685,1685,0
20240627,152400,320493033,1685,1685,1685,1685,0
20240627,152300,320493033,1685,1685,1685,1685,0
20240627,152200,320493033,1685,1685,1685,1685,0
20240627,152100,320493033,1685,1685,1685,1685,0
20240627,152000,320493033,1685,1685,1685,1685,0
20240627,151900,320493033,1685,1686,1686,1685,159
20240627,151800,320225117,1685,1687,1687,1685,661
20240627,151700,319111231,1686,1686,1686,1686,200
20240627,151600,318774031,1686,1686,1686,1686,246
20240627,151500,318359275,1686,1688,1688,1685,6478
20240627,151400,307436990,1687,1688,1688,1687,1031
20240627,151300,305697692,1689,1689,1689,1689,0
20240627,151200,305697692,1689,1688,1689,1687,1079
20240627,151100,303877289,1689,1689,1689,1689,252
20240627,151000,303451661,1689,1689,1689,1689,112
20240627,150900,303262493,1689,1689,1689,1689,10
20240627,150800,303245603,1689,1690,1690,1689,3
20240627,150700,303240534,1688,1690,1690,1688,1098
20240627,150600,301387102,1688,1690,1690,1688,87
20240627,150500,301240241,1689,1690,1690,1689,108
20240627,150400,301057828,1689,1689,1689,1689,303
20240627,150300,300546061,1689,1689,1689,1689,110
20240627,150200,300360271,1689,1689,1689,1689,6
20240627,150100,300350137,1689,1689,1689,1689,200
20240627,150000,300012337,1689,1689,1689,1689,544
20240627,145900,299093521,1689,1689,1689,1689,11
20240627,145800,299074942,1689,1689,1689,1689,21
20240627,145700,299039473,1689,1689,1689,1689,0
20240627,145600,299039473,1689,1689,1689,1689,4
20240627,145500,299032717,1687,1688,1688,1687,265
20240627,145400,298585661,1689,1688,1689,1688,4
20240627,145300,298578908,1688,1689,1689,1688,3
20240627,145200,298573842,1687,1688,1688,1687,200
20240627,145100,298236403,1689,1689,1689,1689,0
20240627,145000,298236403,1689,1689,1689,1689,3
20240627,144900,298231336,1689,1689,1689,1689,0
20240627,144800,298231336,1689,1689,1689,1689,8
20240627,144700,298217824,1689,1689,1689,1689,1
20240627,144600,298216135,1688,1688,1690,1688,1082
20240627,144500,296388969,1689,1689,1689,1688,65
20240627,144400,296279244,1689,1688,1689,1688,547
20240627,144300,295355907,1688,1687,1688,1687,1501
20240627,144200,292823719,1688,1688,1688,1687,2452
20240627,144100,288687192,1687,1688,1688,1687,1001
20240627,144000,286998495,1690,1690,1690,1690,0
20240627,143900,286998495,1690,1690,1690,1690,0
20240627,143800,286998495,1690,1690,1690,1687,1963
20240627,143700,283686904,1687,1689,1689,1687,2589
20240627,143600,279319032,1690,1690,1690,1690,2
20240627,143500,279315652,1688,1688,1688,1688,0
20240627,143400,279315652,1688,1688,1688,1688,985
20240627,143300,277652972,1687,1687,1687,1687,7
20240627,143200,277641163,1688,1687,1688,1687,133
20240627,143100,277416731,1688,1687,1688,1687,20
20240627,143000,277382981,1688,1688,1688,1688,12
20240627,142900,277362725,1688,1688,1688,1687,3
20240627,142800,277357662,1687,1688,1688,1687,37
20240627,142700,277295242,1687,1688,1688,1687,7
20240627,142600,277283432,1690,1690,1690,1690,1
20240627,142500,277281742,1686,1686,1687,1686,4692
20240627,142400,269371029,1686,1687,1687,1686,633
20240627,142300,268303789,1686,1687,1687,1686,300
20240627,142200,267797987,1686,1687,1687,1686,877
20240627,142100,266319242,1690,1690,1690,1690,48
20240627,142000,266238122,1690,1690,1690,1690,30
20240627,141900,266187422,1690,1690,1690,1690,0
20240627,141800,266187422,1690,1690,1690,1690,50
20240627,141700,266102922,1690,1690,1690,1690,0
20240627,141600,266102922,1690,1687,1690,1685,3002
20240627,141500,261043190,1686,1687,1687,1686,5
20240627,141400,261034759,1690,1690,1690,1690,2
20240627,141300,261031379,1690,1690,1690,1690,5
20240627,141200,261022929,1685,1685,1685,1685,598
20240627,141100,260015299,1690,1690,1690,1690,0
20240627,141000,260015299,1690,1690,1690,1690,0
20240627,140900,260015299,1690,1690,1690,1690,0
20240627,140800,260015299,1690,1690,1690,1690,0
20240627,140700,260015299,1690,1690,1690,1690,0
20240627,140600,260015299,1690,1690,1690,1690,1
20240627,140500,260013609,1690,1690,1690,1690,0
20240627,140400,260013609,1690,1690,1690,1690,0
20240627,140300,260013609,1690,1690,1690,1690,0
20240627,140200,260013609,1690,1690,1690,1690,5
20240627,140100,260005159,1690,1683,1690,1683,6
20240627,140000,259995026,1690,1683,1690,1682,4
20240627,135900,259988281,1682,1682,1682,1682,0
20240627,135800,259988281,1682,1685,1685,1682,13000
20240627,135700,238119629,1684,1688,1688,1684,2006
20240627,135600,234739396,1688,1688,1688,1688,5081
20240627,135500,226162668,1690,1690,1690,1690,0
20240627,135400,226162668,1690,1690,1690,1690,1
20240627,135300,226160978,1688,1689,1689,1688,7610
20240627,135200,213310184,1690,1689,1690,1689,702
20240627,135100,212124304,1690,1690,1690,1690,3350
20240627,135000,206462804,1691,1691,1691,1691,8
20240627,134900,206449276,1691,1691,1691,1691,2
20240627,134800,206445894,1691,1691,1691,1691,60
20240627,134700,206344434,1690,1691,1691,1690,2041
20240627,134600,202893171,1691,1691,1691,1691,0
20240627,134500,202893171,1691,1692,1692,1691,6162
20240627,134400,192468067,1693,1693,1693,1692,3036
20240627,134300,187329119,1693,1694,1694,1693,502
20240627,134200,186479231,1694,1694,1694,1694,100
20240627,134100,186309831,1694,1694,1694,1694,500
20240627,134000,185462831,1694,1693,1694,1693,51
20240627,133900,185376438,1694,1693,1694,1693,2
20240627,133800,185373051,1694,1694,1694,1694,0
20240627,133700,185373051,1694,1694,1694,1694,0
20240627,133600,185373051,1694,1694,1694,1694,2
20240627,133500,185369663,1693,1693,1693,1693,2
20240627,133400,185366277,1694,1694,1694,1694,1311
20240627,133300,183145443,1695,1695,1695,1695,11
20240627,133200,183126798,1695,1695,1695,1695,0
20240627,133100,183126798,1695,1695,1695,1695,305
20240627,133000,182609823,1695,1695,1695,1695,14
20240627,132900,182586093,1694,1697,1697,1694,2117
20240627,132800,178997663,1698,1698,1698,1698,0
20240627,132700,178997663,1698,1698,1698,1698,0
20240627,132600,178997663,1698,1698,1698,1698,0
20240627,132500,178997663,1698,1698,1698,1698,1
20240627,132400,178995965,1698,1698,1698,1698,0
20240627,132300,178995965,1698,1698,1698,1698,0
20240627,132200,178995965,1698,1698,1698,1698,100
20240627,132100,178826165,1699,1699,1699,1699,0
20240627,132000,178826165,1699,1699,1699,1699,0
20240627,131900,178826165,1699,1699,1699,1699,1
20240627,131800,178824466,1699,1699,1699,1699,0
20240627,131700,178824466,1699,1699,1699,1699,100
20240627,131600,178654566,1699,1699,1699,1699,0
20240627,131500,178654566,1699,1699,1699,1699,0
20240627,131400,178654566,1699,1699,1699,1699,0
20240627,131300,178654566,1699,1699,1699,1699,0
20240627,131200,178654566,1699,1699,1699,1699,0
20240627,131100,178654566,1699,1699,1699,1699,1
20240627,131000,178652867,1695,1698,1698,1695,200
20240627,130900,178313706,1699,1698,1699,1698,135
20240627,130800,178084374,1698,1698,1698,1698,250
20240627,130700,177659874,1698,1696,1698,1695,69
20240627,130600,177542762,1699,1699,1699,1699,0
20240627,130500,177542762,1699,1699,1699,1699,0
20240627,130400,177542762,1699,1699,1699,1699,0
20240627,130300,177542762,1699,1699,1699,1699,0
20240627,130200,177542762,1699,1699,1699,1699,0
20240627,130100,177542762,1699,1699,1699,1699,0
20240627,130000,177542762,1699,1699,1699,1699,14
20240627,125900,177518976,1695,1697,1697,1695,8058
20240627,125800,163853461,1697,1698,1698,1697,5000
20240627,125700,155366290,1699,1699,1699,1699,2346
20240627,125600,151380436,1699,1699,1699,1699,0
20240627,125500,151380436,1699,1699,1699,1699,0
20240627,125400,151380436,1699,1699,1699,1699,8
20240627,125300,151366844,1699,1699,1699,1699,4
20240627,125200,151360048,1698,1698,1698,1698,450
20240627,125100,150595948,1699,1699,1699,1699,0
20240627,125000,150595948,1699,1699,1699,1699,10
20240627,124900,150578958,1699,1698,1699,1698,610
20240627,124800,149543168,1699,1699,1699,1699,0
20240627,124700,149543168,1699,1699,1699,1699,4
20240627,124600,149536372,1699,1699,1699,1699,0
20240627,124500,149536372,1699,1699,1699,1699,0
20240627,124400,149536372,1699,1699,1699,1699,0
20240627,124300,149536372,1699,1699,1699,1699,0
20240627,124200,149536372,1699,1699,1699,1699,0
20240627,124100,149536372,1699,1699,1699,1699,2
20240627,124000,149532974,1699,1699,1699,1699,2
20240627,123900,149529576,1698,1698,1698,1698,0
20240627,123800,149529576,1698,1698,1698,1698,0
20240627,123700,149529576,1698,1698,1698,1698,400
20240627,123600,148850376,1698,1698,1698,1698,100
20240627,123500,148680576,1699,1699,1699,1699,11
20240627,123400,148661887,1699,1699,1699,1699,0
20240627,123300,148661887,1699,1699,1699,1699,20
20240627,123200,148627907,1699,1699,1699,1699,101
20240627,123100,148456308,1699,1699,1699,1699,1
20240627,123000,148454609,1698,1698,1698,1698,0
20240627,122900,148454609,1698,1699,1699,1698,1505
20240627,122800,145899114,1699,1699,1699,1699,0
20240627,122700,145899114,1699,1699,1699,1699,2106
20240627,122600,142321020,1700,1700,1700,1700,2
20240627,122500,142317620,1699,1699,1699,1699,50
20240627,122400,142232670,1700,1700,1700,1700,0
20240627,122300,142232670,1700,1700,1700,1700,0
20240627,122200,142232670,1700,1700,1700,1700,0
20240627,122100,142232670,1700,1699,1700,1699,20
20240627,122000,142198680,1699,1699,1699,1699,0
20240627,121900,142198680,1699,1699,1699,1699,50
20240627,121800,142113730,1700,1700,1700,1700,0
20240627,121700,142113730,1700,1700,1700,1700,1
20240627,121600,142112030,1700,1700,1700,1700,0
20240627,121500,142112030,1700,1700,1700,1700,21
20240627,121400,142076330,1700,1700,1700,1700,11
20240627,121300,142057630,1700,1700,1700,1700,522
20240627,121200,141170230,1701,1701,1701,1701,0
20240627,121100,141170230,1701,1700,1701,1700,68
20240627,121000,141054628,1700,1700,1700,1700,0
20240627,120900,141054628,1700,1700,1700,1700,2369
20240627,120800,137027328,1701,1701,1701,1701,0
20240627,120700,137027328,1701,1701,1701,1701,0
20240627,120600,137027328,1701,1700,1701,1700,1520
20240627,120500,134443327,1701,1701,1701,1701,6
20240627,120400,134433121,1703,1703,1703,1703,0
20240627,120300,134433121,1703,1703,1703,1703,0
20240627,120200,134433121,1703,1703,1703,1703,8
20240627,120100,134419497,1700,1700,1700,1700,1212
20240627,120000,132359097,1700,1700,1700,1700,12
20240627,115900,132338697,1700,1700,1700,1700,755
20240627,115800,131055197,1700,1700,1700,1700,1
20240627,115700,131053497,1699,1699,1699,1699,1
20240627,115600,131051798,1700,1700,1700,1700,0
20240627,115500,131051798,1700,1700,1700,1700,0
20240627,115400,131051798,1700,1700,1700,1700,15
20240627,115300,131026298,1699,1699,1699,1699,0
20240627,115200,131026298,1699,1699,1699,1699,0
20240627,115100,131026298,1699,1699,1699,1699,222
20240627,115000,130649120,1699,1699,1699,1699,1031
20240627,114900,128897451,1699,1699,1699,1699,1000
20240627,114800,127198451,1700,1700,1700,1699,52
20240627,114700,127110070,1700,1700,1700,1700,669
20240627,114600,125972770,1703,1703,1703,1703,0
20240627,114500,125972770,1703,1703,1703,1703,1
20240627,114400,125971067,1701,1701,1701,1701,477
20240627,114300,125159690,1701,1701,1701,1701,0
20240627,114200,125159690,1701,1701,1701,1701,49
20240627,114100,125076341,1701,1701,1701,1701,400
20240627,114000,124395941,1701,1701,1701,1701,0
20240627,113900,124395941,1701,1701,1701,1701,12
20240627,113800,124375529,1702,1702,1702,1702,89
20240627,113700,124224051,1702,1702,1702,1702,191
20240627,113600,123898969,1703,1703,1703,1703,100
20240627,113500,123728669,1702,1702,1702,1702,0
20240627,113400,123728669,1702,1702,1702,1702,100
20240627,113300,123558469,1702,1702,1702,1702,9
20240627,113200,123543151,1703,1703,1703,1703,0
20240627,113100,123543151,1703,1703,1703,1703,0
20240627,113000,123543151,1703,1703,1703,1703,12
20240627,112900,123522715,1703,1703,1703,1703,22
20240627,112800,123485249,1702,1702,1702,1702,132
20240627,112700,123260585,1703,1703,1703,1703,0
20240627,112600,123260585,1703,1703,1703,1703,2
20240627,112500,123257179,1701,1701,1701,1701,0
20240627,112400,123257179,1701,1701,1701,1701,0
20240627,112300,123257179,1701,1701,1701,1701,0
20240627,112200,123257179,1701,1701,1701,1701,0
20240627,112100,123257179,1701,1701,1701,1701,20
20240627,112000,123223159,1704,1704,1704,1704,0
20240627,111900,123223159,1704,1704,1704,1704,0
20240627,111800,123223159,1704,1704,1704,1704,100
20240627,111700,123052759,1701,1701,1701,1701,87
20240627,111600,122904772,1704,1704,1704,1704,0
20240627,111500,122904772,1704,1702,1704,1702,11
20240627,111400,122886048,1702,1702,1702,1702,90
20240627,111300,122732868,1703,1703,1703,1703,0
20240627,111200,122732868,1703,1703,1703,1703,200
20240627,111100,122392268,1705,1705,1705,1705,0
20240627,111000,122392268,1705,1705,1705,1705,0
20240627,110900,122392268,1705,1705,1705,1705,0
20240627,110800,122392268,1705,1705,1705,1705,0
20240627,110700,122392268,1705,1705,1705,1705,0
20240627,110600,122392268,1705,1705,1705,1705,0
20240627,110500,122392268,1705,1705,1705,1705,2
20240627,110400,122388858,1702,1704,1704,1702,6
20240627,110300,122378643,1705,1705,1705,1705,0
20240627,110200,122378643,1705,1705,1705,1705,0
20240627,110100,122378643,1705,1705,1705,1705,0
20240627,110000,122378643,1705,1705,1705,1705,12
20240627,105900,122358183,1705,1705,1705,1705,15
20240627,105800,122332608,1705,1705,1705,1705,0
20240627,105700,122332608,1705,1705,1705,1705,10
20240627,105600,122315558,1705,1705,1705,1705,0
20240627,105500,122315558,1705,1705,1705,1705,0
20240627,105400,122315558,1705,1705,1705,1705,0
20240627,105300,122315558,1705,1704,1705,1704,3
20240627,105200,122310444,1705,1705,1705,1705,9
20240627,105100,122295099,1705,1705,1705,1705,0
20240627,105000,122295099,1705,1705,1705,1705,0
20240627,104900,122295099,1705,1705,1705,1705,0
20240627,104800,122295099,1705,1705,1705,1705,0
20240627,104700,122295099,1705,1705,1705,1705,0
20240627,104600,122295099,1705,1705,1705,1705,30
20240627,104500,122243949,1705,1705,1705,1705,0
20240627,104400,122243949,1705,1705,1705,1705,1810
20240627,104300,119157899,1705,1705,1705,1705,3
20240627,104200,119152784,1705,1705,1705,1705,0
20240627,104100,119152784,1705,1705,1705,1705,15
20240627,104000,119127209,1705,1705,1705,1705,0
20240627,103900,119127209,1705,1705,1705,1705,5
20240627,103800,119118684,1705,1705,1705,1705,128
20240627,103700,118900444,1705,1705,1705,1705,7
20240627,103600,118888509,1705,1705,1705,1705,15
20240627,103500,118862934,1705,1705,1705,1705,0
20240627,103400,118862934,1705,1705,1705,1705,2
20240627,103300,118859524,1704,1704,1704,1704,50
20240627,103200,118774324,1705,1705,1705,1705,2
20240627,103100,118770914,1705,1705,1705,1705,3
20240627,103000,118765799,1705,1705,1705,1705,13
20240627,102900,118743634,1705,1705,1705,1705,0
20240627,102800,118743634,1705,1705,1705,1705,0
20240627,102700,118743634,1705,1705,1705,1705,0
20240627,102600,118743634,1705,1705,1705,1705,0
20240627,102500,118743634,1705,1705,1705,1705,0
20240627,102400,118743634,1705,1705,1705,1705,1
20240627,102300,118741929,1705,1705,1705,1705,0
20240627,102200,118741929,1705,1704,1705,1704,71
20240627,102100,118620944,1705,1705,1705,1705,0
20240627,102000,118620944,1705,1704,1705,1704,1000
20240627,101900,116916890,1704,1704,1704,1704,0
20240627,101800,116916890,1704,1700,1704,1700,34
20240627,101700,116859074,1700,1700,1700,1700,10
20240627,101600,116842074,1706,1704,1706,1704,1000
20240627,101500,115136878,1704,1695,1704,1694,11454
20240627,101400,95694885,1695,1697,1697,1695,19311
20240627,101300,62960496,1699,1699,1699,1699,0
20240627,101200,62960496,1699,1699,1699,1699,236
20240627,101100,62559532,1699,1699,1699,1699,24
20240627,101000,62518756,1699,1699,1699,1699,0
20240627,100900,62518756,1699,1699,1699,1699,9
20240627,100800,62503465,1696,1698,1698,1696,400
20240627,100700,61825059,1700,1700,1700,1700,0
20240627,100600,61825059,1700,1700,1700,1700,505
20240627,100500,60966559,1700,1700,1700,1700,0
20240627,100400,60966559,1700,1700,1700,1700,0
20240627,100300,60966559,1700,1699,1700,1699,20
20240627,100200,60932570,1700,1699,1700,1699,13
20240627,100100,60910477,1699,1700,1700,1699,78
20240627,100000,60777882,1700,1700,1700,1700,1
20240627,095900,60776182,1700,1700,1700,1700,15
20240627,095800,60750682,1700,1700,1700,1700,16
20240627,095700,60723482,1696,1696,1696,1696,203
20240627,095600,60379194,1697,1699,1699,1697,252
20240627,095500,59951220,1700,1699,1700,1699,837
20240627,095400,58529155,1699,1699,1699,1699,0
20240627,095300,58529155,1699,1699,1699,1699,1
20240627,095200,58527456,1700,1697,1700,1696,2674
20240627,095100,53991702,1698,1699,1699,1697,1615
20240627,095000,51248581,1700,1700,1700,1700,353
20240627,094900,50648481,1704,1704,1704,1704,0
20240627,094800,50648481,1704,1704,1704,1704,1
20240627,094700,50646777,1700,1700,1700,1700,200
20240627,094600,50306777,1704,1704,1704,1704,10
20240627,094500,50289737,1699,1699,1699,1699,16
20240627,094400,50262553,1704,1704,1704,1704,0
20240627,094300,50262553,1704,1704,1704,1704,0
20240627,094200,50262553,1704,1702,1704,1700,2051
20240627,094100,46775507,1704,1704,1704,1704,10
20240627,094000,46758467,1704,1704,1704,1704,61
20240627,093900,46654523,1704,1704,1704,1704,0
20240627,093800,46654523,1704,1702,1704,1702,131
20240627,093700,46431559,1702,1700,1702,1700,1696
20240627,093600,43548345,1700,1700,1700,1699,121
20240627,093500,43342704,1700,1700,1700,1700,1000
20240627,093400,41642704,1699,1701,1701,1699,2286
20240627,093300,37756474,1702,1700,1702,1700,774
20240627,093200,36440652,1700,1702,1702,1700,48
20240627,093100,36359048,1700,1700,1701,1700,1002
20240627,093000,34655618,1702,1703,1703,1700,6306
20240627,092900,23930673,1704,1704,1705,1704,60
20240627,092800,23828423,1705,1705,1705,1705,50
20240627,092700,23743173,1705,1705,1705,1705,64
20240627,092600,23634053,1705,1705,1705,1705,60
20240627,092500,23531753,1706,1706,1706,1706,220
20240627,092400,23156433,1706,1706,1706,1706,0
20240627,092300,23156433,1706,1706,1706,1706,1
20240627,092200,23154727,1702,1702,1702,1702,100
20240627,092100,22984527,1706,1706,1706,1706,2
20240627,092000,22981115,1701,1706,1706,1701,946
20240627,091900,21371894,1701,1706,1706,1701,1228
20240627,091800,19282193,1706,1706,1706,1706,1
20240627,091700,19280487,1706,1706,1706,1706,0
20240627,091600,19280487,1706,1706,1707,1706,39
20240627,091500,19213952,1707,1701,1707,1701,12
20240627,091400,19193528,1701,1707,1707,1701,754
20240627,091300,17910891,1707,1703,1707,1701,2168
20240627,091200,14220201,1703,1706,1706,1703,1020
20240627,091100,12482707,1707,1707,1707,1706,28
20240627,091000,12434928,1707,1707,1707,1707,18
20240627,090900,12404202,1707,1708,1709,1707,3080
20240627,090800,7146605,1709,1709,1709,1709,93
20240627,090700,6987668,1707,1707,1707,1707,0
20240627,090600,6987668,1707,1707,1707,1707,0
20240627,090500,6987668,1707,1707,1707,1707,190
20240627,090400,6663338,1707,1709,1709,1707,200
20240627,090300,6321904,1710,1710,1710,1710,0
20240627,090200,6321904,1710,1710,1710,1710,59
20240627,090100,6221014,1710,1710,1710,1710,250
20240627,090000,5793514,1712,1710,1712,1710,2359