stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,185200,145184523,1689,1689,1689,1689,652
20240628,185100,145184523,1689,1689,1689,1689,0
20240628,185000,145184523,1689,1689,1689,1689,0
20240628,184900,145184523,1689,1689,1689,1689,0
20240628,184800,145184523,1689,1689,1689,1689,0
20240628,184700,145184523,1689,1689,1689,1689,0
20240628,184600,145184523,1689,1689,1689,1689,0
20240628,184500,145184523,1689,1689,1689,1689,0
20240628,184400,145184523,1689,1689,1689,1689,0
20240628,184300,145184523,1689,1689,1689,1689,0
20240628,184200,145184523,1689,1689,1689,1689,0
20240628,184100,145184523,1689,1689,1689,1689,0
20240628,184000,145184523,1689,1689,1689,1689,0
20240628,183900,145184523,1689,1689,1689,1689,0
20240628,183800,145184523,1689,1689,1689,1689,0
20240628,183700,145184523,1689,1689,1689,1689,0
20240628,183600,145184523,1689,1689,1689,1689,0
20240628,183500,145184523,1689,1689,1689,1689,0
20240628,183400,145184523,1689,1689,1689,1689,0
20240628,183300,145184523,1689,1689,1689,1689,0
20240628,183200,145184523,1689,1689,1689,1689,0
20240628,183100,145184523,1689,1689,1689,1689,0
20240628,183000,145184523,1689,1689,1689,1689,0
20240628,182900,145184523,1689,1689,1689,1689,0
20240628,182800,145184523,1689,1689,1689,1689,0
20240628,182700,145184523,1689,1689,1689,1689,0
20240628,182600,145184523,1689,1689,1689,1689,0
20240628,182500,145184523,1689,1689,1689,1689,0
20240628,182400,145184523,1689,1689,1689,1689,0
20240628,182300,145184523,1689,1689,1689,1689,0
20240628,182200,145184523,1689,1689,1689,1689,652
20240628,182100,145184523,1689,1689,1689,1689,0
20240628,182000,145184523,1689,1689,1689,1689,0
20240628,181900,145184523,1689,1689,1689,1689,0
20240628,181800,145184523,1689,1689,1689,1689,0
20240628,181700,145184523,1689,1689,1689,1689,0
20240628,181600,145184523,1689,1689,1689,1689,0
20240628,181500,145184523,1689,1689,1689,1689,0
20240628,181400,145184523,1689,1689,1689,1689,0
20240628,181300,145184523,1689,1689,1689,1689,0
20240628,181200,145184523,1689,1689,1689,1689,0
20240628,181100,145184523,1689,1689,1689,1689,0
20240628,181000,145184523,1689,1689,1689,1689,0
20240628,180900,145184523,1689,1689,1689,1689,0
20240628,180800,145184523,1689,1689,1689,1689,0
20240628,180700,145184523,1689,1689,1689,1689,0
20240628,180600,145184523,1689,1689,1689,1689,0
20240628,180500,145184523,1689,1689,1689,1689,0
20240628,180400,145184523,1689,1689,1689,1689,0
20240628,180300,145184523,1689,1689,1689,1689,0
20240628,180200,145184523,1689,1689,1689,1689,0
20240628,180100,145184523,1689,1689,1689,1689,0
20240628,180000,145184523,1689,1689,1689,1689,0
20240628,175900,145184523,1689,1689,1689,1689,0
20240628,175800,145184523,1689,1689,1689,1689,0
20240628,175700,145184523,1689,1689,1689,1689,0
20240628,175600,145184523,1689,1689,1689,1689,0
20240628,175500,145184523,1689,1689,1689,1689,0
20240628,175400,145184523,1689,1689,1689,1689,0
20240628,175300,145184523,1689,1689,1689,1689,0
20240628,175200,145184523,1689,1689,1689,1689,652
20240628,175100,145184523,1689,1689,1689,1689,0
20240628,175000,145184523,1689,1689,1689,1689,0
20240628,174900,145184523,1689,1689,1689,1689,0
20240628,174800,145184523,1689,1689,1689,1689,0
20240628,174700,145184523,1689,1689,1689,1689,0
20240628,174600,145184523,1689,1689,1689,1689,0
20240628,174500,145184523,1689,1689,1689,1689,0
20240628,174400,145184523,1689,1689,1689,1689,0
20240628,174300,145184523,1689,1689,1689,1689,0
20240628,174200,145184523,1689,1689,1689,1689,0
20240628,174100,145184523,1689,1689,1689,1689,0
20240628,174000,145184523,1689,1689,1689,1689,0
20240628,173900,145184523,1689,1689,1689,1689,0
20240628,173800,145184523,1689,1689,1689,1689,0
20240628,173700,145184523,1689,1689,1689,1689,0
20240628,173600,145184523,1689,1689,1689,1689,0
20240628,173500,145184523,1689,1689,1689,1689,0
20240628,173400,145184523,1689,1689,1689,1689,0
20240628,173300,145184523,1689,1689,1689,1689,0
20240628,173200,145184523,1689,1689,1689,1689,0
20240628,173100,145184523,1689,1689,1689,1689,0
20240628,173000,145184523,1689,1689,1689,1689,0
20240628,172900,145184523,1689,1689,1689,1689,0
20240628,172800,145184523,1689,1689,1689,1689,0
20240628,172700,145184523,1689,1689,1689,1689,0
20240628,172600,145184523,1689,1689,1689,1689,0
20240628,172500,145184523,1689,1689,1689,1689,0
20240628,172400,145184523,1689,1689,1689,1689,0
20240628,172300,145184523,1689,1689,1689,1689,0
20240628,172200,145184523,1689,1689,1689,1689,652
20240628,172100,145184523,1689,1689,1689,1689,0
20240628,172000,145184523,1689,1689,1689,1689,0
20240628,171900,145184523,1689,1689,1689,1689,0
20240628,171800,145184523,1689,1689,1689,1689,0
20240628,171700,145184523,1689,1689,1689,1689,0
20240628,171600,145184523,1689,1689,1689,1689,0
20240628,171500,145184523,1689,1689,1689,1689,0
20240628,171400,145184523,1689,1689,1689,1689,0
20240628,171300,145184523,1689,1689,1689,1689,0
20240628,171200,145184523,1689,1689,1689,1689,0
20240628,171100,145184523,1689,1689,1689,1689,0
20240628,171000,145184523,1689,1689,1689,1689,0
20240628,170900,145184523,1689,1689,1689,1689,0
20240628,170800,145184523,1689,1689,1689,1689,0
20240628,170700,145184523,1689,1689,1689,1689,0
20240628,170600,145184523,1689,1689,1689,1689,0
20240628,170500,145184523,1689,1689,1689,1689,0
20240628,170400,145184523,1689,1689,1689,1689,0
20240628,170300,145184523,1689,1689,1689,1689,0
20240628,170200,145184523,1689,1689,1689,1689,0
20240628,170100,145184523,1689,1689,1689,1689,0
20240628,170000,145184523,1689,1689,1689,1689,0
20240628,165900,145184523,1689,1689,1689,1689,0
20240628,165800,145184523,1689,1689,1689,1689,0
20240628,165700,145184523,1689,1689,1689,1689,0
20240628,165600,145184523,1689,1689,1689,1689,0
20240628,165500,145184523,1689,1689,1689,1689,0
20240628,165400,145184523,1689,1689,1689,1689,0
20240628,165300,145184523,1689,1689,1689,1689,0
20240628,165200,145184523,1689,1689,1689,1689,652
20240628,165100,145184523,1689,1689,1689,1689,0
20240628,165000,145184523,1689,1689,1689,1689,0
20240628,164900,145184523,1689,1689,1689,1689,0
20240628,164800,145184523,1689,1689,1689,1689,0
20240628,164700,145184523,1689,1689,1689,1689,0
20240628,164600,145184523,1689,1689,1689,1689,0
20240628,164500,145184523,1689,1689,1689,1689,0
20240628,164400,145184523,1689,1689,1689,1689,0
20240628,164300,145184523,1689,1689,1689,1689,0
20240628,164200,145184523,1689,1689,1689,1689,0
20240628,164100,145184523,1689,1689,1689,1689,0
20240628,164000,145184523,1689,1689,1689,1689,0
20240628,163900,145184523,1689,1689,1689,1689,0
20240628,163800,145184523,1689,1689,1689,1689,0
20240628,163700,145184523,1689,1689,1689,1689,0
20240628,163600,145184523,1689,1689,1689,1689,0
20240628,163500,145184523,1689,1689,1689,1689,0
20240628,163400,145184523,1689,1689,1689,1689,0
20240628,163300,145184523,1689,1689,1689,1689,0
20240628,163200,145184523,1689,1689,1689,1689,0
20240628,163100,145184523,1689,1689,1689,1689,0
20240628,163000,145184523,1689,1689,1689,1689,0
20240628,162900,145184523,1689,1689,1689,1689,0
20240628,162800,145184523,1689,1689,1689,1689,0
20240628,162700,145184523,1689,1689,1689,1689,0
20240628,162600,145184523,1689,1689,1689,1689,0
20240628,162500,145184523,1689,1689,1689,1689,0
20240628,162400,145184523,1689,1689,1689,1689,0
20240628,162300,145184523,1689,1689,1689,1689,0
20240628,162200,145184523,1689,1689,1689,1689,652
20240628,162100,145184523,1689,1689,1689,1689,0
20240628,162000,145184523,1689,1689,1689,1689,0
20240628,161900,145184523,1689,1689,1689,1689,0
20240628,161800,145184523,1689,1689,1689,1689,0
20240628,161700,145184523,1689,1689,1689,1689,0
20240628,161600,145184523,1689,1689,1689,1689,0
20240628,161500,145184523,1689,1689,1689,1689,0
20240628,161400,145184523,1689,1689,1689,1689,0
20240628,161300,145184523,1689,1689,1689,1689,0
20240628,161200,145184523,1689,1689,1689,1689,0
20240628,161100,145184523,1689,1689,1689,1689,0
20240628,161000,145184523,1689,1689,1689,1689,0
20240628,160900,145184523,1689,1689,1689,1689,0
20240628,160800,145184523,1689,1689,1689,1689,0
20240628,160700,145184523,1689,1689,1689,1689,0
20240628,160600,145184523,1689,1689,1689,1689,0
20240628,160500,145184523,1689,1689,1689,1689,0
20240628,160400,145184523,1689,1689,1689,1689,0
20240628,160300,145184523,1689,1689,1689,1689,0
20240628,160200,145184523,1689,1689,1689,1689,0
20240628,160100,145184523,1689,1689,1689,1689,0
20240628,160000,145184523,1689,1689,1689,1689,0
20240628,155900,145184523,1689,1689,1689,1689,0
20240628,155800,145184523,1689,1689,1689,1689,0
20240628,155700,145184523,1689,1689,1689,1689,0
20240628,155600,145184523,1689,1689,1689,1689,0
20240628,155500,145184523,1689,1689,1689,1689,0
20240628,155400,145184523,1689,1689,1689,1689,0
20240628,155300,145184523,1689,1689,1689,1689,0
20240628,155200,145184523,1689,1689,1689,1689,652
20240628,155100,145184523,1689,1689,1689,1689,0
20240628,155000,145184523,1689,1689,1689,1689,0
20240628,154900,145184523,1689,1689,1689,1689,0
20240628,154800,145184523,1689,1689,1689,1689,0
20240628,154700,145184523,1689,1689,1689,1689,0
20240628,154600,145184523,1689,1689,1689,1689,0
20240628,154500,145184523,1689,1689,1689,1689,0
20240628,154400,145184523,1689,1689,1689,1689,0
20240628,154300,145184523,1689,1689,1689,1689,0
20240628,154200,145184523,1689,1689,1689,1689,0
20240628,154100,145184523,1689,1689,1689,1689,0
20240628,154000,145184523,1689,1689,1689,1689,0
20240628,153900,145184523,1689,1689,1689,1689,0
20240628,153800,145184523,1689,1689,1689,1689,0
20240628,153700,145184523,1689,1689,1689,1689,0
20240628,153600,145184523,1689,1689,1689,1689,0
20240628,153500,145184523,1689,1689,1689,1689,0
20240628,153400,145184523,1689,1689,1689,1689,0
20240628,153300,145184523,1689,1689,1689,1689,0
20240628,153200,145184523,1689,1689,1689,1689,0
20240628,153100,145184523,1689,1689,1689,1689,0
20240628,153000,145184523,1689,1689,1689,1689,652
20240628,152900,144083295,1689,1689,1689,1689,0
20240628,152800,144083295,1689,1689,1689,1689,0
20240628,152700,144083295,1689,1689,1689,1689,0
20240628,152600,144083295,1689,1689,1689,1689,0
20240628,152500,144083295,1689,1689,1689,1689,0
20240628,152400,144083295,1689,1689,1689,1689,0
20240628,152300,144083295,1689,1689,1689,1689,0
20240628,152200,144083295,1689,1689,1689,1689,0
20240628,152100,144083295,1689,1689,1689,1689,0
20240628,152000,144083295,1689,1689,1689,1689,0
20240628,151900,144083295,1689,1689,1689,1689,106
20240628,151800,143904261,1689,1689,1689,1689,40
20240628,151700,143836701,1689,1689,1689,1689,0
20240628,151600,143836701,1689,1689,1689,1689,1
20240628,151500,143835012,1688,1688,1688,1688,100
20240628,151400,143666212,1688,1688,1688,1688,517
20240628,151300,142793516,1688,1688,1688,1688,50
20240628,151200,142709116,1688,1688,1688,1688,0
20240628,151100,142709116,1688,1688,1688,1688,0
20240628,151000,142709116,1688,1688,1688,1688,292
20240628,150900,142216220,1688,1687,1688,1687,1127
20240628,150800,140314026,1687,1687,1687,1687,0
20240628,150700,140314026,1687,1687,1687,1687,0
20240628,150600,140314026,1687,1687,1687,1687,1252
20240628,150500,138201902,1687,1687,1687,1687,216
20240628,150400,137837510,1687,1687,1687,1686,103
20240628,150300,137663849,1686,1686,1686,1686,100
20240628,150200,137495249,1687,1686,1687,1686,401
20240628,150100,136819162,1687,1687,1687,1687,0
20240628,150000,136819162,1687,1687,1687,1687,1
20240628,145900,136817475,1687,1687,1687,1687,2376
20240628,145800,132809163,1688,1688,1688,1688,0
20240628,145700,132809163,1688,1688,1688,1688,0
20240628,145600,132809163,1688,1688,1688,1688,1
20240628,145500,132807475,1687,1688,1688,1687,102
20240628,145400,132635300,1688,1688,1688,1688,1
20240628,145300,132633612,1687,1687,1687,1687,100
20240628,145200,132464912,1688,1688,1688,1688,1
20240628,145100,132463224,1688,1688,1688,1688,0
20240628,145000,132463224,1688,1688,1688,1688,0
20240628,144900,132463224,1688,1688,1688,1688,0
20240628,144800,132463224,1688,1688,1688,1688,0
20240628,144700,132463224,1688,1688,1688,1688,0
20240628,144600,132463224,1688,1688,1688,1688,0
20240628,144500,132463224,1688,1688,1688,1688,0
20240628,144400,132463224,1688,1688,1688,1688,2
20240628,144300,132459848,1688,1688,1688,1688,0
20240628,144200,132459848,1688,1688,1688,1688,0
20240628,144100,132459848,1688,1688,1688,1688,0
20240628,144000,132459848,1688,1688,1688,1688,0
20240628,143900,132459848,1688,1688,1688,1688,0
20240628,143800,132459848,1688,1688,1688,1688,0
20240628,143700,132459848,1688,1688,1688,1688,1
20240628,143600,132458160,1688,1688,1688,1688,9
20240628,143500,132442968,1688,1688,1688,1688,312
20240628,143400,131916312,1688,1688,1688,1688,0
20240628,143300,131916312,1688,1688,1688,1688,502
20240628,143200,131068936,1688,1688,1688,1688,3621
20240628,143100,124956688,1688,1688,1688,1688,0
20240628,143000,124956688,1688,1688,1688,1688,12
20240628,142900,124936432,1688,1688,1688,1688,0
20240628,142800,124936432,1688,1688,1688,1688,1
20240628,142700,124934744,1688,1688,1688,1688,0
20240628,142600,124934744,1688,1688,1688,1688,1
20240628,142500,124933056,1687,1687,1687,1687,461
20240628,142400,124155349,1687,1687,1687,1687,0
20240628,142300,124155349,1687,1687,1687,1687,0
20240628,142200,124155349,1687,1687,1687,1687,0
20240628,142100,124155349,1687,1687,1687,1687,0
20240628,142000,124155349,1687,1687,1687,1687,100
20240628,141900,123986649,1687,1687,1687,1687,0
20240628,141800,123986649,1687,1687,1687,1687,0
20240628,141700,123986649,1687,1687,1687,1687,0
20240628,141600,123986649,1687,1687,1687,1687,10
20240628,141500,123969779,1687,1687,1687,1687,0
20240628,141400,123969779,1687,1687,1687,1687,0
20240628,141300,123969779,1687,1687,1687,1687,0
20240628,141200,123969779,1687,1687,1687,1687,3
20240628,141100,123964718,1687,1687,1687,1687,0
20240628,141000,123964718,1687,1687,1687,1687,0
20240628,140900,123964718,1687,1687,1687,1687,342
20240628,140800,123387764,1689,1689,1689,1689,0
20240628,140700,123387764,1689,1689,1689,1689,1
20240628,140600,123386075,1689,1689,1689,1689,0
20240628,140500,123386075,1689,1689,1689,1689,0
20240628,140400,123386075,1689,1688,1689,1688,1000
20240628,140300,121697884,1688,1688,1688,1688,0
20240628,140200,121697884,1688,1688,1688,1688,8
20240628,140100,121684380,1688,1688,1688,1688,1
20240628,140000,121682692,1688,1688,1688,1688,12
20240628,135900,121662436,1689,1689,1689,1689,0
20240628,135800,121662436,1689,1689,1689,1689,0
20240628,135700,121662436,1689,1689,1689,1689,0
20240628,135600,121662436,1689,1689,1689,1689,0
20240628,135500,121662436,1689,1689,1689,1689,0
20240628,135400,121662436,1689,1689,1689,1689,0
20240628,135300,121662436,1689,1689,1689,1689,2
20240628,135200,121659058,1685,1685,1685,1685,0
20240628,135100,121659058,1685,1685,1685,1685,0
20240628,135000,121659058,1685,1685,1685,1685,0
20240628,134900,121659058,1685,1685,1685,1685,0
20240628,134800,121659058,1685,1685,1685,1685,0
20240628,134700,121659058,1685,1685,1685,1685,0
20240628,134600,121659058,1685,1685,1685,1685,0
20240628,134500,121659058,1685,1685,1685,1685,10
20240628,134400,121642208,1689,1689,1689,1689,1
20240628,134300,121640519,1685,1687,1687,1685,4000
20240628,134200,114896690,1689,1689,1689,1689,0
20240628,134100,114896690,1689,1689,1689,1689,0
20240628,134000,114896690,1689,1688,1689,1688,118
20240628,133900,114697505,1688,1688,1688,1688,23
20240628,133800,114658681,1688,1688,1688,1688,55
20240628,133700,114565841,1688,1688,1688,1688,0
20240628,133600,114565841,1688,1688,1688,1688,0
20240628,133500,114565841,1688,1688,1688,1688,0
20240628,133400,114565841,1688,1688,1688,1688,0
20240628,133300,114565841,1688,1688,1688,1688,0
20240628,133200,114565841,1688,1688,1688,1688,9
20240628,133100,114550649,1688,1688,1688,1688,0
20240628,133000,114550649,1688,1688,1688,1688,12
20240628,132900,114530393,1689,1689,1689,1689,0
20240628,132800,114530393,1689,1689,1689,1689,0
20240628,132700,114530393,1689,1689,1689,1689,0
20240628,132600,114530393,1689,1689,1689,1689,0
20240628,132500,114530393,1689,1689,1689,1689,0
20240628,132400,114530393,1689,1689,1689,1689,0
20240628,132300,114530393,1689,1689,1689,1689,1
20240628,132200,114528704,1689,1689,1689,1689,0
20240628,132100,114528704,1689,1689,1689,1689,65
20240628,132000,114418919,1689,1689,1689,1689,0
20240628,131900,114418919,1689,1689,1689,1689,0
20240628,131800,114418919,1689,1689,1689,1689,0
20240628,131700,114418919,1689,1689,1689,1689,0
20240628,131600,114418919,1689,1689,1689,1689,0
20240628,131500,114418919,1689,1689,1689,1689,0
20240628,131400,114418919,1689,1687,1689,1687,8
20240628,131300,114405419,1689,1689,1689,1689,0
20240628,131200,114405419,1689,1689,1689,1689,0
20240628,131100,114405419,1689,1689,1689,1689,0
20240628,131000,114405419,1689,1689,1689,1689,0
20240628,130900,114405419,1689,1689,1689,1689,0
20240628,130800,114405419,1689,1689,1689,1689,23
20240628,130700,114366572,1689,1689,1689,1689,0
20240628,130600,114366572,1689,1689,1689,1689,0
20240628,130500,114366572,1689,1689,1689,1689,0
20240628,130400,114366572,1689,1689,1689,1689,0
20240628,130300,114366572,1689,1689,1689,1689,0
20240628,130200,114366572,1689,1689,1689,1689,0
20240628,130100,114366572,1689,1686,1689,1686,5016
20240628,130000,105909593,1686,1686,1686,1686,15
20240628,125900,105884303,1685,1685,1685,1685,45
20240628,125800,105808478,1686,1686,1686,1686,15
20240628,125700,105783188,1685,1686,1689,1685,77
20240628,125600,105653408,1686,1686,1686,1686,13
20240628,125500,105631490,1689,1686,1689,1686,46
20240628,125400,105553931,1686,1686,1686,1686,0
20240628,125300,105553931,1686,1688,1689,1686,255
20240628,125200,105123484,1686,1688,1688,1686,74
20240628,125100,104998660,1686,1688,1688,1686,245
20240628,125000,104585190,1688,1686,1688,1686,46
20240628,124900,104507632,1688,1686,1688,1686,46
20240628,124800,104430074,1686,1686,1686,1686,5
20240628,124700,104421644,1686,1686,1686,1686,44
20240628,124600,104347460,1688,1688,1688,1686,47
20240628,124500,104268214,1686,1686,1686,1686,45
20240628,124400,104192344,1688,1686,1688,1686,45
20240628,124300,104116472,1687,1687,1687,1687,45
20240628,124200,104040557,1688,1688,1688,1688,0
20240628,124100,104040557,1688,1688,1688,1686,47
20240628,124000,103961311,1686,1686,1686,1686,45
20240628,123900,103885441,1686,1686,1686,1686,44
20240628,123800,103811257,1689,1686,1689,1686,46
20240628,123700,103733698,1689,1686,1689,1686,160
20240628,123600,103463593,1689,1689,1689,1689,1
20240628,123500,103461904,1686,1690,1690,1686,45
20240628,123400,103386030,1686,1686,1686,1686,45
20240628,123300,103310160,1686,1686,1686,1686,45
20240628,123200,103234290,1690,1686,1690,1686,46
20240628,123100,103156730,1686,1686,1686,1686,44
20240628,123000,103082546,1686,1686,1686,1686,27
20240628,122900,103037024,1686,1690,1690,1686,20
20240628,122800,103003300,1686,1690,1690,1686,46
20240628,122700,102925740,1686,1686,1686,1686,44
20240628,122600,102851556,1686,1690,1690,1686,46
20240628,122500,102773996,1686,1686,1686,1686,85
20240628,122400,102630686,1686,1686,1686,1686,0
20240628,122300,102630686,1686,1686,1686,1686,45
20240628,122200,102554816,1686,1686,1686,1686,117
20240628,122100,102357554,1685,1685,1685,1685,45
20240628,122000,102281729,1685,1685,1685,1685,45
20240628,121900,102205904,1686,1686,1686,1686,0
20240628,121800,102205904,1686,1686,1686,1686,1
20240628,121700,102204218,1688,1688,1688,1688,15
20240628,121600,102178898,1688,1688,1688,1688,45
20240628,121500,102102938,1688,1688,1688,1688,840
20240628,121400,100685018,1686,1685,1686,1685,1524
20240628,121300,98115598,1685,1685,1685,1685,0
20240628,121200,98115598,1685,1686,1686,1685,46
20240628,121100,98038087,1685,1685,1685,1685,45
20240628,121000,97962262,1685,1685,1685,1685,44
20240628,120900,97888122,1685,1685,1685,1685,49
20240628,120800,97805557,1685,1685,1685,1685,49
20240628,120700,97722992,1685,1685,1685,1685,0
20240628,120600,97722992,1685,1685,1685,1685,45
20240628,120500,97647167,1685,1685,1685,1685,44
20240628,120400,97573027,1685,1686,1686,1685,19
20240628,120300,97540994,1687,1687,1687,1687,1
20240628,120200,97539307,1688,1685,1688,1685,46
20240628,120100,97461791,1685,1685,1685,1685,0
20240628,120000,97461791,1685,1688,1688,1685,58
20240628,115900,97364022,1685,1688,1688,1685,46
20240628,115800,97286509,1685,1685,1685,1685,61
20240628,115700,97183724,1688,1685,1688,1685,45
20240628,115600,97107896,1688,1685,1688,1685,46
20240628,115500,97030383,1688,1688,1688,1688,1
20240628,115400,97028695,1685,1688,1688,1685,46
20240628,115300,96951182,1685,1688,1688,1685,45
20240628,115200,96875354,1685,1685,1685,1685,45
20240628,115100,96799529,1688,1685,1688,1685,46
20240628,115000,96722016,1685,1685,1685,1685,45
20240628,114900,96646191,1685,1685,1685,1685,0
20240628,114800,96646191,1685,1688,1688,1685,45
20240628,114700,96570363,1685,1685,1685,1685,45
20240628,114600,96494538,1685,1688,1688,1685,46
20240628,114500,96417025,1685,1685,1685,1685,44
20240628,114400,96342885,1688,1685,1688,1685,54
20240628,114300,96251876,1687,1687,1687,1687,1
20240628,114200,96250189,1685,1687,1687,1685,46
20240628,114100,96172677,1684,1684,1684,1684,45
20240628,114000,96096897,1684,1684,1684,1684,44
20240628,113900,96022801,1687,1683,1687,1683,51
20240628,113800,95936944,1683,1686,1687,1683,1606
20240628,113700,93231173,1686,1686,1686,1686,45
20240628,113600,93155303,1686,1686,1686,1686,634
20240628,113500,92086379,1687,1687,1687,1687,24
20240628,113400,92045891,1687,1687,1687,1687,45
20240628,113300,91969976,1687,1687,1687,1687,745
20240628,113200,90713161,1688,1688,1688,1688,1
20240628,113100,90711473,1687,1688,1688,1687,799
20240628,113000,89362805,1688,1690,1690,1688,58
20240628,112900,89264875,1687,1687,1687,1687,45
20240628,112800,89188960,1690,1688,1690,1687,74
20240628,112700,89064090,1687,1688,1688,1687,46
20240628,112600,88986487,1687,1687,1687,1687,0
20240628,112500,88986487,1687,1688,1688,1687,245
20240628,112400,88572972,1687,1688,1688,1687,46
20240628,112300,88495369,1687,1687,1687,1687,44
20240628,112200,88421141,1688,1688,1688,1687,39
20240628,112100,88355334,1688,1688,1688,1688,45
20240628,112000,88279374,1688,1688,1688,1688,55
20240628,111900,88186534,1688,1688,1688,1688,32
20240628,111800,88132518,1690,1691,1691,1690,3
20240628,111700,88127447,1691,1690,1691,1690,53
20240628,111600,88037874,1690,1690,1691,1690,947
20240628,111500,86437443,1691,1690,1691,1690,45
20240628,111400,86361392,1691,1691,1691,1691,2
20240628,111300,86358010,1690,1690,1690,1690,45
20240628,111200,86281960,1691,1691,1691,1690,349
20240628,111100,85691846,1690,1690,1690,1690,44
20240628,111000,85617486,1690,1690,1690,1690,1245
20240628,110900,83513436,1690,1690,1690,1690,45
20240628,110800,83437386,1690,1690,1690,1690,1302
20240628,110700,81237006,1690,1691,1691,1690,58
20240628,110600,81138983,1690,1690,1690,1690,44
20240628,110500,81064623,1690,1690,1690,1690,45
20240628,110400,80988573,1692,1690,1692,1690,46
20240628,110300,80910831,1692,1690,1692,1690,45
20240628,110200,80834779,1692,1690,1692,1690,5287
20240628,110100,71896420,1690,1690,1690,1687,1046
20240628,110000,70128815,1690,1690,1690,1687,58
20240628,105900,70030930,1690,1687,1690,1687,86
20240628,105800,69885795,1688,1687,1688,1687,45
20240628,105700,69809879,1688,1688,1688,1688,10
20240628,105600,69792999,1687,1688,1688,1687,46
20240628,105500,69715396,1687,1687,1687,1687,45
20240628,105400,69639481,1687,1687,1687,1687,44
20240628,105300,69565253,1688,1687,1688,1687,46
20240628,105200,69487650,1687,1687,1687,1687,45
20240628,105100,69411735,1688,1688,1688,1688,1
20240628,105000,69410047,1687,1687,1687,1687,45
20240628,104900,69334132,1688,1689,1689,1688,325
20240628,104800,68785208,1689,1689,1689,1689,45
20240628,104700,68709203,1689,1684,1689,1684,1741
20240628,104600,65768879,1689,1684,1689,1684,67
20240628,104500,65655936,1689,1689,1689,1689,1
20240628,104400,65654247,1684,1689,1689,1684,46
20240628,104300,65576778,1684,1684,1684,1684,45
20240628,104200,65500998,1689,1684,1689,1684,96
20240628,104100,65339329,1689,1685,1689,1685,45
20240628,104000,65263500,1689,1684,1690,1684,312
20240628,103900,64736554,1689,1689,1689,1689,20
20240628,103800,64702774,1684,1689,1689,1684,55
20240628,103700,64610104,1689,1684,1689,1684,1045
20240628,103600,62850319,1689,1684,1689,1684,46
20240628,103500,62772850,1689,1689,1689,1684,114
20240628,103400,62580529,1689,1684,1689,1684,46
20240628,103300,62503060,1689,1689,1689,1689,1
20240628,103200,62501371,1684,1688,1688,1684,877
20240628,103100,61023883,1685,1685,1685,1685,45
20240628,103000,60948058,1690,1690,1690,1685,47
20240628,102900,60868853,1685,1685,1685,1685,45
20240628,102800,60793028,1690,1685,1690,1685,223
20240628,102700,60416383,1690,1690,1690,1690,1
20240628,102600,60414693,1685,1690,1690,1685,119
20240628,102500,60213808,1690,1690,1690,1685,156
20240628,102400,59950393,1690,1684,1690,1684,45
20240628,102300,59874607,1690,1684,1690,1684,46
20240628,102200,59797137,1685,1685,1685,1685,45
20240628,102100,59721312,1690,1690,1690,1690,46
20240628,102000,59643572,1684,1690,1690,1684,112
20240628,101900,59454556,1684,1684,1684,1684,45
20240628,101800,59378776,1691,1684,1691,1684,46
20240628,101700,59301305,1691,1685,1691,1685,46
20240628,101600,59223789,1691,1690,1691,1690,329
20240628,101500,58667461,1685,1685,1685,1685,222
20240628,101400,58293391,1686,1686,1686,1686,5
20240628,101300,58284961,1687,1687,1687,1687,27
20240628,101200,58239412,1691,1685,1691,1685,46
20240628,101100,58161891,1691,1683,1691,1683,275
20240628,101000,57697406,1690,1690,1690,1690,1
20240628,100900,57695716,1682,1690,1690,1682,46
20240628,100800,57618336,1682,1690,1690,1682,46
20240628,100700,57540956,1688,1688,1688,1688,1563
20240628,100600,54902612,1690,1683,1690,1683,6022
20240628,100500,44749441,1684,1684,1684,1684,1
20240628,100400,44747757,1685,1682,1685,1682,35
20240628,100300,44688884,1681,1682,1682,1681,55
20240628,100200,44596418,1682,1683,1684,1682,1591
20240628,100100,41920105,1683,1684,1684,1683,47
20240628,100000,41841002,1684,1684,1684,1683,640
20240628,095900,40763878,1685,1684,1685,1684,345
20240628,095800,40182897,1685,1685,1685,1685,0
20240628,095700,40182897,1685,1685,1685,1684,47
20240628,095600,40103747,1683,1683,1683,1683,45
20240628,095500,40028012,1685,1683,1685,1683,66
20240628,095400,39916930,1685,1683,1685,1683,46
20240628,095300,39839510,1683,1684,1685,1683,346
20240628,095200,39257003,1685,1685,1685,1685,5
20240628,095100,39248578,1684,1685,1685,1684,55
20240628,095000,39155948,1685,1684,1685,1684,45
20240628,094900,39080167,1685,1684,1685,1684,46
20240628,094800,39002702,1684,1684,1684,1684,45
20240628,094700,38926922,1685,1684,1685,1684,45
20240628,094600,38851141,1685,1685,1685,1685,1
20240628,094500,38849456,1684,1685,1685,1684,48
20240628,094400,38768622,1680,1680,1685,1680,1047
20240628,094300,37009652,1680,1685,1685,1680,1001
20240628,094200,35327957,1686,1680,1686,1680,45
20240628,094100,35252351,1686,1685,1686,1680,3120
20240628,094000,29995550,1686,1685,1686,1685,287
20240628,093900,29511954,1686,1685,1686,1685,46
20240628,093800,29434443,1686,1686,1686,1685,59
20240628,093700,29335013,1686,1686,1686,1685,3049
20240628,093600,24197444,1686,1685,1686,1685,451
20240628,093500,23437503,1686,1686,1686,1686,2
20240628,093400,23434131,1685,1685,1685,1685,46
20240628,093300,23356621,1686,1685,1686,1685,45
20240628,093200,23280795,1685,1685,1685,1685,45
20240628,093100,23204970,1686,1685,1686,1685,226
20240628,093000,22824059,1685,1685,1685,1685,44
20240628,092900,22749919,1686,1684,1686,1684,235
20240628,092800,22353908,1684,1684,1684,1684,1
20240628,092700,22352224,1685,1686,1686,1685,32
20240628,092600,22298274,1686,1686,1686,1686,2
20240628,092500,22294902,1687,1687,1687,1687,6
20240628,092400,22284780,1690,1681,1690,1681,53
20240628,092300,22195615,1690,1690,1690,1690,12
20240628,092200,22175335,1679,1682,1682,1679,1235
20240628,092100,20101137,1691,1684,1691,1679,2046
20240628,092000,16656987,1680,1683,1683,1680,1045
20240628,091900,14900292,1684,1684,1686,1683,81
20240628,091800,14763931,1684,1684,1684,1684,11
20240628,091700,14745407,1686,1682,1686,1682,61
20240628,091600,14642784,1682,1685,1686,1680,4002
20240628,091500,7912771,1686,1685,1686,1685,394
20240628,091400,7248880,1686,1686,1686,1685,47
20240628,091300,7169683,1686,1685,1686,1685,46
20240628,091200,7092171,1686,1686,1686,1686,9
20240628,091100,7076997,1686,1686,1686,1686,92
20240628,091000,6921885,1685,1685,1685,1685,45
20240628,090900,6846060,1686,1686,1686,1685,147
20240628,090800,6598263,1686,1686,1686,1685,350
20240628,090700,6008207,1692,1686,1692,1686,46
20240628,090600,5930645,1692,1686,1692,1686,46
20240628,090500,5853083,1692,1687,1692,1687,44
20240628,090400,5778850,1687,1689,1692,1687,33
20240628,090300,5723112,1689,1686,1689,1686,47
20240628,090200,5643864,1689,1686,1689,1685,1914
20240628,090100,2418670,1689,1692,1692,1685,819
20240628,090000,1037809,1693,1693,1693,1693,613