stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,190000,52398243,1250,1250,1250,1250,641
20240628,185900,52398243,1250,1250,1250,1250,0
20240628,185800,52398243,1250,1250,1250,1250,0
20240628,185700,52398243,1250,1250,1250,1250,0
20240628,185600,52398243,1250,1250,1250,1250,0
20240628,185500,52398243,1250,1250,1250,1250,0
20240628,185400,52398243,1250,1250,1250,1250,0
20240628,185300,52398243,1250,1250,1250,1250,0
20240628,185200,52398243,1250,1250,1250,1250,0
20240628,185100,52398243,1250,1250,1250,1250,0
20240628,185000,52398243,1250,1250,1250,1250,0
20240628,184900,52398243,1250,1250,1250,1250,0
20240628,184800,52398243,1250,1250,1250,1250,0
20240628,184700,52398243,1250,1250,1250,1250,0
20240628,184600,52398243,1250,1250,1250,1250,0
20240628,184500,52398243,1250,1250,1250,1250,0
20240628,184400,52398243,1250,1250,1250,1250,0
20240628,184300,52398243,1250,1250,1250,1250,0
20240628,184200,52398243,1250,1250,1250,1250,0
20240628,184100,52398243,1250,1250,1250,1250,0
20240628,184000,52398243,1250,1250,1250,1250,0
20240628,183900,52398243,1250,1250,1250,1250,0
20240628,183800,52398243,1250,1250,1250,1250,0
20240628,183700,52398243,1250,1250,1250,1250,0
20240628,183600,52398243,1250,1250,1250,1250,0
20240628,183500,52398243,1250,1250,1250,1250,0
20240628,183400,52398243,1250,1250,1250,1250,0
20240628,183300,52398243,1250,1250,1250,1250,0
20240628,183200,52398243,1250,1250,1250,1250,0
20240628,183100,52398243,1250,1250,1250,1250,0
20240628,183000,52398243,1250,1250,1250,1250,641
20240628,182900,52398243,1250,1250,1250,1250,0
20240628,182800,52398243,1250,1250,1250,1250,0
20240628,182700,52398243,1250,1250,1250,1250,0
20240628,182600,52398243,1250,1250,1250,1250,0
20240628,182500,52398243,1250,1250,1250,1250,0
20240628,182400,52398243,1250,1250,1250,1250,0
20240628,182300,52398243,1250,1250,1250,1250,0
20240628,182200,52398243,1250,1250,1250,1250,0
20240628,182100,52398243,1250,1250,1250,1250,0
20240628,182000,52398243,1250,1250,1250,1250,0
20240628,181900,52398243,1250,1250,1250,1250,0
20240628,181800,52398243,1250,1250,1250,1250,0
20240628,181700,52398243,1250,1250,1250,1250,0
20240628,181600,52398243,1250,1250,1250,1250,0
20240628,181500,52398243,1250,1250,1250,1250,0
20240628,181400,52398243,1250,1250,1250,1250,0
20240628,181300,52398243,1250,1250,1250,1250,0
20240628,181200,52398243,1250,1250,1250,1250,0
20240628,181100,52398243,1250,1250,1250,1250,0
20240628,181000,52398243,1250,1250,1250,1250,0
20240628,180900,52398243,1250,1250,1250,1250,0
20240628,180800,52398243,1250,1250,1250,1250,0
20240628,180700,52398243,1250,1250,1250,1250,0
20240628,180600,52398243,1250,1250,1250,1250,0
20240628,180500,52398243,1250,1250,1250,1250,0
20240628,180400,52398243,1250,1250,1250,1250,0
20240628,180300,52398243,1250,1250,1250,1250,0
20240628,180200,52398243,1250,1250,1250,1250,0
20240628,180100,52398243,1250,1250,1250,1250,0
20240628,180000,52398243,1250,1250,1250,1250,641
20240628,175900,52398243,1250,1250,1250,1250,0
20240628,175800,52398243,1250,1250,1250,1250,0
20240628,175700,52398243,1250,1250,1250,1250,0
20240628,175600,52398243,1250,1250,1250,1250,0
20240628,175500,52398243,1250,1250,1250,1250,0
20240628,175400,52398243,1250,1250,1250,1250,0
20240628,175300,52398243,1250,1250,1250,1250,0
20240628,175200,52398243,1250,1250,1250,1250,0
20240628,175100,52398243,1250,1250,1250,1250,0
20240628,175000,52398243,1250,1250,1250,1250,0
20240628,174900,52398243,1250,1250,1250,1250,0
20240628,174800,52398243,1250,1250,1250,1250,0
20240628,174700,52398243,1250,1250,1250,1250,0
20240628,174600,52398243,1250,1250,1250,1250,0
20240628,174500,52398243,1250,1250,1250,1250,0
20240628,174400,52398243,1250,1250,1250,1250,0
20240628,174300,52398243,1250,1250,1250,1250,0
20240628,174200,52398243,1250,1250,1250,1250,0
20240628,174100,52398243,1250,1250,1250,1250,0
20240628,174000,52398243,1250,1250,1250,1250,0
20240628,173900,52398243,1250,1250,1250,1250,0
20240628,173800,52398243,1250,1250,1250,1250,0
20240628,173700,52398243,1250,1250,1250,1250,0
20240628,173600,52398243,1250,1250,1250,1250,0
20240628,173500,52398243,1250,1250,1250,1250,0
20240628,173400,52398243,1250,1250,1250,1250,0
20240628,173300,52398243,1250,1250,1250,1250,0
20240628,173200,52398243,1250,1250,1250,1250,0
20240628,173100,52398243,1250,1250,1250,1250,0
20240628,173000,52398243,1250,1250,1250,1250,641
20240628,172900,52398243,1250,1250,1250,1250,0
20240628,172800,52398243,1250,1250,1250,1250,0
20240628,172700,52398243,1250,1250,1250,1250,0
20240628,172600,52398243,1250,1250,1250,1250,0
20240628,172500,52398243,1250,1250,1250,1250,0
20240628,172400,52398243,1250,1250,1250,1250,0
20240628,172300,52398243,1250,1250,1250,1250,0
20240628,172200,52398243,1250,1250,1250,1250,0
20240628,172100,52398243,1250,1250,1250,1250,0
20240628,172000,52398243,1250,1250,1250,1250,0
20240628,171900,52398243,1250,1250,1250,1250,0
20240628,171800,52398243,1250,1250,1250,1250,0
20240628,171700,52398243,1250,1250,1250,1250,0
20240628,171600,52398243,1250,1250,1250,1250,0
20240628,171500,52398243,1250,1250,1250,1250,0
20240628,171400,52398243,1250,1250,1250,1250,0
20240628,171300,52398243,1250,1250,1250,1250,0
20240628,171200,52398243,1250,1250,1250,1250,0
20240628,171100,52398243,1250,1250,1250,1250,0
20240628,171000,52398243,1250,1250,1250,1250,0
20240628,170900,52398243,1250,1250,1250,1250,0
20240628,170800,52398243,1250,1250,1250,1250,0
20240628,170700,52398243,1250,1250,1250,1250,0
20240628,170600,52398243,1250,1250,1250,1250,0
20240628,170500,52398243,1250,1250,1250,1250,0
20240628,170400,52398243,1250,1250,1250,1250,0
20240628,170300,52398243,1250,1250,1250,1250,0
20240628,170200,52398243,1250,1250,1250,1250,0
20240628,170100,52398243,1250,1250,1250,1250,0
20240628,170000,52398243,1250,1250,1250,1250,641
20240628,165900,52398243,1250,1250,1250,1250,0
20240628,165800,52398243,1250,1250,1250,1250,0
20240628,165700,52398243,1250,1250,1250,1250,0
20240628,165600,52398243,1250,1250,1250,1250,0
20240628,165500,52398243,1250,1250,1250,1250,0
20240628,165400,52398243,1250,1250,1250,1250,0
20240628,165300,52398243,1250,1250,1250,1250,0
20240628,165200,52398243,1250,1250,1250,1250,0
20240628,165100,52398243,1250,1250,1250,1250,0
20240628,165000,52398243,1250,1250,1250,1250,0
20240628,164900,52398243,1250,1250,1250,1250,0
20240628,164800,52398243,1250,1250,1250,1250,0
20240628,164700,52398243,1250,1250,1250,1250,0
20240628,164600,52398243,1250,1250,1250,1250,0
20240628,164500,52398243,1250,1250,1250,1250,0
20240628,164400,52398243,1250,1250,1250,1250,0
20240628,164300,52398243,1250,1250,1250,1250,0
20240628,164200,52398243,1250,1250,1250,1250,0
20240628,164100,52398243,1250,1250,1250,1250,0
20240628,164000,52398243,1250,1250,1250,1250,0
20240628,163900,52398243,1250,1250,1250,1250,0
20240628,163800,52398243,1250,1250,1250,1250,0
20240628,163700,52398243,1250,1250,1250,1250,0
20240628,163600,52398243,1250,1250,1250,1250,0
20240628,163500,52398243,1250,1250,1250,1250,0
20240628,163400,52398243,1250,1250,1250,1250,0
20240628,163300,52398243,1250,1250,1250,1250,0
20240628,163200,52398243,1250,1250,1250,1250,0
20240628,163100,52398243,1250,1250,1250,1250,0
20240628,163000,52398243,1250,1250,1250,1250,641
20240628,162900,52398243,1250,1250,1250,1250,0
20240628,162800,52398243,1250,1250,1250,1250,0
20240628,162700,52398243,1250,1250,1250,1250,0
20240628,162600,52398243,1250,1250,1250,1250,0
20240628,162500,52398243,1250,1250,1250,1250,0
20240628,162400,52398243,1250,1250,1250,1250,0
20240628,162300,52398243,1250,1250,1250,1250,0
20240628,162200,52398243,1250,1250,1250,1250,0
20240628,162100,52398243,1250,1250,1250,1250,0
20240628,162000,52398243,1250,1250,1250,1250,0
20240628,161900,52398243,1250,1250,1250,1250,0
20240628,161800,52398243,1250,1250,1250,1250,0
20240628,161700,52398243,1250,1250,1250,1250,0
20240628,161600,52398243,1250,1250,1250,1250,0
20240628,161500,52398243,1250,1250,1250,1250,0
20240628,161400,52398243,1250,1250,1250,1250,0
20240628,161300,52398243,1250,1250,1250,1250,0
20240628,161200,52398243,1250,1250,1250,1250,0
20240628,161100,52398243,1250,1250,1250,1250,0
20240628,161000,52398243,1250,1250,1250,1250,0
20240628,160900,52398243,1250,1250,1250,1250,0
20240628,160800,52398243,1250,1250,1250,1250,0
20240628,160700,52398243,1250,1250,1250,1250,0
20240628,160600,52398243,1250,1250,1250,1250,0
20240628,160500,52398243,1250,1250,1250,1250,0
20240628,160400,52398243,1250,1250,1250,1250,0
20240628,160300,52398243,1250,1250,1250,1250,0
20240628,160200,52398243,1250,1250,1250,1250,0
20240628,160100,52398243,1250,1250,1250,1250,0
20240628,160000,52398243,1250,1250,1250,1250,641
20240628,155900,52398243,1250,1250,1250,1250,0
20240628,155800,52398243,1250,1250,1250,1250,0
20240628,155700,52398243,1250,1250,1250,1250,0
20240628,155600,52398243,1250,1250,1250,1250,0
20240628,155500,52398243,1250,1250,1250,1250,0
20240628,155400,52398243,1250,1250,1250,1250,0
20240628,155300,52398243,1250,1250,1250,1250,0
20240628,155200,52398243,1250,1250,1250,1250,0
20240628,155100,52398243,1250,1250,1250,1250,0
20240628,155000,52398243,1250,1250,1250,1250,0
20240628,154900,52398243,1250,1250,1250,1250,0
20240628,154800,52398243,1250,1250,1250,1250,0
20240628,154700,52398243,1250,1250,1250,1250,0
20240628,154600,52398243,1250,1250,1250,1250,0
20240628,154500,52398243,1250,1250,1250,1250,0
20240628,154400,52398243,1250,1250,1250,1250,0
20240628,154300,52398243,1250,1250,1250,1250,0
20240628,154200,52398243,1250,1250,1250,1250,0
20240628,154100,52398243,1250,1250,1250,1250,0
20240628,154000,52398243,1250,1250,1250,1250,0
20240628,153900,52398243,1250,1250,1250,1250,0
20240628,153800,52398243,1250,1250,1250,1250,0
20240628,153700,52398243,1250,1250,1250,1250,0
20240628,153600,52398243,1250,1250,1250,1250,0
20240628,153500,52398243,1250,1250,1250,1250,0
20240628,153400,52398243,1250,1250,1250,1250,0
20240628,153300,52398243,1250,1250,1250,1250,0
20240628,153200,52398243,1250,1250,1250,1250,0
20240628,153100,52398243,1250,1250,1250,1250,0
20240628,153000,52398243,1250,1250,1250,1250,1282
20240628,152900,51596993,1240,1240,1240,1240,0
20240628,152800,51596993,1240,1240,1240,1240,0
20240628,152700,51596993,1240,1240,1240,1240,0
20240628,152600,51596993,1240,1240,1240,1240,0
20240628,152500,51596993,1240,1240,1240,1240,0
20240628,152400,51596993,1240,1240,1240,1240,0
20240628,152300,51596993,1240,1240,1240,1240,0
20240628,152200,51596993,1240,1240,1240,1240,0
20240628,152100,51596993,1240,1240,1240,1240,0
20240628,152000,51596993,1240,1240,1240,1240,0
20240628,151900,51596993,1240,1243,1243,1240,149
20240628,151800,51412178,1253,1243,1253,1243,414
20240628,151700,50894497,1243,1243,1243,1243,0
20240628,151600,50894497,1243,1243,1243,1243,500
20240628,151500,50272997,1243,1243,1243,1243,87
20240628,151400,50164856,1243,1243,1243,1243,0
20240628,151300,50164856,1243,1243,1243,1243,200
20240628,151200,49916256,1251,1251,1251,1251,1
20240628,151100,49915005,1251,1251,1251,1251,1
20240628,151000,49913754,1252,1252,1252,1252,317
20240628,150900,49516870,1252,1252,1252,1252,2
20240628,150800,49514366,1252,1252,1252,1252,0
20240628,150700,49514366,1252,1252,1252,1252,0
20240628,150600,49514366,1252,1253,1255,1252,501
20240628,150500,48886100,1255,1255,1255,1255,0
20240628,150400,48886100,1255,1255,1255,1255,0
20240628,150300,48886100,1255,1243,1255,1243,2000
20240628,150200,46385108,1238,1238,1238,1238,0
20240628,150100,46385108,1238,1238,1238,1238,0
20240628,150000,46385108,1238,1238,1238,1238,0
20240628,145900,46385108,1238,1238,1238,1238,0
20240628,145800,46385108,1238,1238,1238,1238,0
20240628,145700,46385108,1238,1238,1238,1238,0
20240628,145600,46385108,1238,1238,1238,1238,0
20240628,145500,46385108,1238,1238,1238,1238,0
20240628,145400,46385108,1238,1238,1238,1238,0
20240628,145300,46385108,1238,1238,1238,1238,0
20240628,145200,46385108,1238,1238,1238,1238,0
20240628,145100,46385108,1238,1238,1238,1238,0
20240628,145000,46385108,1238,1238,1238,1238,0
20240628,144900,46385108,1238,1238,1238,1238,0
20240628,144800,46385108,1238,1238,1238,1238,0
20240628,144700,46385108,1238,1238,1238,1238,1000
20240628,144600,45147108,1243,1243,1243,1243,0
20240628,144500,45147108,1243,1243,1243,1243,0
20240628,144400,45147108,1243,1243,1243,1243,0
20240628,144300,45147108,1243,1243,1243,1243,0
20240628,144200,45147108,1243,1243,1243,1243,0
20240628,144100,45147108,1243,1243,1243,1243,0
20240628,144000,45147108,1243,1243,1243,1243,0
20240628,143900,45147108,1243,1243,1243,1243,0
20240628,143800,45147108,1243,1243,1243,1243,0
20240628,143700,45147108,1243,1243,1243,1243,0
20240628,143600,45147108,1243,1243,1243,1243,0
20240628,143500,45147108,1243,1243,1243,1243,0
20240628,143400,45147108,1243,1243,1243,1243,0
20240628,143300,45147108,1243,1243,1243,1243,0
20240628,143200,45147108,1243,1243,1243,1243,0
20240628,143100,45147108,1243,1243,1243,1243,0
20240628,143000,45147108,1243,1243,1243,1243,0
20240628,142900,45147108,1243,1243,1243,1243,0
20240628,142800,45147108,1243,1238,1243,1238,57
20240628,142700,45076527,1243,1243,1243,1243,0
20240628,142600,45076527,1243,1243,1243,1243,0
20240628,142500,45076527,1243,1243,1243,1243,0
20240628,142400,45076527,1243,1243,1243,1243,0
20240628,142300,45076527,1243,1243,1243,1243,0
20240628,142200,45076527,1243,1243,1243,1243,0
20240628,142100,45076527,1243,1243,1243,1243,0
20240628,142000,45076527,1243,1243,1243,1243,0
20240628,141900,45076527,1243,1243,1243,1243,0
20240628,141800,45076527,1243,1243,1243,1243,0
20240628,141700,45076527,1243,1243,1243,1243,10
20240628,141600,45064097,1243,1243,1243,1243,0
20240628,141500,45064097,1243,1243,1243,1243,0
20240628,141400,45064097,1243,1243,1243,1243,0
20240628,141300,45064097,1243,1243,1243,1243,0
20240628,141200,45064097,1243,1243,1243,1243,0
20240628,141100,45064097,1243,1243,1243,1243,0
20240628,141000,45064097,1243,1243,1243,1243,0
20240628,140900,45064097,1243,1243,1243,1243,0
20240628,140800,45064097,1243,1243,1243,1243,0
20240628,140700,45064097,1243,1243,1243,1243,0
20240628,140600,45064097,1243,1243,1243,1243,0
20240628,140500,45064097,1243,1243,1243,1243,0
20240628,140400,45064097,1243,1243,1243,1243,0
20240628,140300,45064097,1243,1243,1243,1243,101
20240628,140200,44938554,1243,1243,1243,1243,0
20240628,140100,44938554,1243,1243,1243,1243,5
20240628,140000,44932339,1243,1243,1243,1243,0
20240628,135900,44932339,1243,1243,1243,1243,0
20240628,135800,44932339,1243,1243,1243,1243,0
20240628,135700,44932339,1243,1243,1243,1243,0
20240628,135600,44932339,1243,1243,1243,1243,0
20240628,135500,44932339,1243,1243,1243,1243,0
20240628,135400,44932339,1243,1243,1243,1243,3
20240628,135300,44928610,1236,1236,1236,1236,0
20240628,135200,44928610,1236,1236,1236,1236,0
20240628,135100,44928610,1236,1236,1236,1236,0
20240628,135000,44928610,1236,1236,1236,1236,0
20240628,134900,44928610,1236,1236,1236,1236,0
20240628,134800,44928610,1236,1236,1236,1236,0
20240628,134700,44928610,1236,1237,1237,1236,98
20240628,134600,44807432,1240,1240,1240,1240,0
20240628,134500,44807432,1240,1240,1240,1240,2
20240628,134400,44804952,1240,1240,1240,1240,19
20240628,134300,44781392,1243,1243,1243,1243,0
20240628,134200,44781392,1243,1243,1243,1243,0
20240628,134100,44781392,1243,1243,1243,1243,0
20240628,134000,44781392,1243,1243,1243,1243,0
20240628,133900,44781392,1243,1243,1243,1243,0
20240628,133800,44781392,1243,1243,1243,1243,0
20240628,133700,44781392,1243,1243,1243,1243,0
20240628,133600,44781392,1243,1243,1243,1243,0
20240628,133500,44781392,1243,1243,1243,1243,0
20240628,133400,44781392,1243,1243,1243,1243,0
20240628,133300,44781392,1243,1243,1243,1243,0
20240628,133200,44781392,1243,1243,1243,1243,0
20240628,133100,44781392,1243,1243,1243,1243,0
20240628,133000,44781392,1243,1242,1243,1242,30
20240628,132900,44744122,1243,1243,1243,1243,0
20240628,132800,44744122,1243,1243,1243,1243,0
20240628,132700,44744122,1243,1243,1243,1243,0
20240628,132600,44744122,1243,1243,1243,1243,0
20240628,132500,44744122,1243,1243,1243,1243,0
20240628,132400,44744122,1243,1243,1243,1243,0
20240628,132300,44744122,1243,1243,1243,1243,0
20240628,132200,44744122,1243,1243,1243,1243,0
20240628,132100,44744122,1243,1243,1243,1243,0
20240628,132000,44744122,1243,1243,1243,1243,0
20240628,131900,44744122,1243,1243,1243,1243,0
20240628,131800,44744122,1243,1245,1245,1243,3
20240628,131700,44740390,1246,1246,1246,1246,0
20240628,131600,44740390,1246,1246,1246,1246,0
20240628,131500,44740390,1246,1246,1246,1246,0
20240628,131400,44740390,1246,1246,1246,1246,1
20240628,131300,44739144,1246,1246,1246,1246,0
20240628,131200,44739144,1246,1246,1246,1246,1
20240628,131100,44737898,1234,1240,1240,1234,7200
20240628,131000,35818679,1240,1241,1241,1240,800
20240628,130900,34826193,1241,1241,1241,1241,0
20240628,130800,34826193,1241,1241,1241,1241,0
20240628,130700,34826193,1241,1241,1241,1241,0
20240628,130600,34826193,1241,1241,1241,1241,0
20240628,130500,34826193,1241,1241,1241,1241,0
20240628,130400,34826193,1241,1241,1241,1241,0
20240628,130300,34826193,1241,1241,1241,1241,0
20240628,130200,34826193,1241,1241,1241,1241,0
20240628,130100,34826193,1241,1241,1241,1241,0
20240628,130000,34826193,1241,1241,1241,1241,0
20240628,125900,34826193,1241,1241,1241,1241,0
20240628,125800,34826193,1241,1241,1241,1241,0
20240628,125700,34826193,1241,1241,1241,1241,0
20240628,125600,34826193,1241,1241,1241,1241,0
20240628,125500,34826193,1241,1241,1241,1241,0
20240628,125400,34826193,1241,1241,1241,1241,29
20240628,125300,34790204,1240,1240,1240,1240,0
20240628,125200,34790204,1240,1240,1240,1240,0
20240628,125100,34790204,1240,1240,1240,1240,0
20240628,125000,34790204,1240,1240,1240,1240,0
20240628,124900,34790204,1240,1240,1240,1240,0
20240628,124800,34790204,1240,1240,1240,1240,400
20240628,124700,34294204,1240,1240,1240,1240,0
20240628,124600,34294204,1240,1244,1244,1240,5000
20240628,124500,28085388,1244,1244,1244,1244,0
20240628,124400,28085388,1244,1244,1244,1244,0
20240628,124300,28085388,1244,1244,1244,1244,0
20240628,124200,28085388,1244,1244,1244,1244,719
20240628,124100,27190952,1244,1244,1244,1244,0
20240628,124000,27190952,1244,1244,1244,1244,0
20240628,123900,27190952,1244,1244,1244,1244,0
20240628,123800,27190952,1244,1244,1244,1244,0
20240628,123700,27190952,1244,1244,1244,1244,0
20240628,123600,27190952,1244,1244,1244,1244,0
20240628,123500,27190952,1244,1244,1244,1244,0
20240628,123400,27190952,1244,1244,1244,1244,0
20240628,123300,27190952,1244,1244,1244,1244,0
20240628,123200,27190952,1244,1244,1244,1244,0
20240628,123100,27190952,1244,1244,1244,1244,0
20240628,123000,27190952,1244,1244,1244,1244,0
20240628,122900,27190952,1244,1244,1244,1244,0
20240628,122800,27190952,1244,1244,1244,1244,0
20240628,122700,27190952,1244,1244,1244,1244,0
20240628,122600,27190952,1244,1244,1244,1244,0
20240628,122500,27190952,1244,1244,1244,1244,0
20240628,122400,27190952,1244,1244,1244,1244,0
20240628,122300,27190952,1244,1244,1244,1244,0
20240628,122200,27190952,1244,1244,1244,1244,0
20240628,122100,27190952,1244,1244,1244,1244,0
20240628,122000,27190952,1244,1244,1244,1244,0
20240628,121900,27190952,1244,1244,1244,1244,0
20240628,121800,27190952,1244,1244,1244,1244,1
20240628,121700,27189708,1244,1244,1244,1244,0
20240628,121600,27189708,1244,1244,1244,1244,0
20240628,121500,27189708,1244,1244,1244,1244,0
20240628,121400,27189708,1244,1244,1244,1244,0
20240628,121300,27189708,1244,1244,1244,1244,0
20240628,121200,27189708,1244,1244,1244,1244,14
20240628,121100,27172292,1244,1244,1244,1244,0
20240628,121000,27172292,1244,1244,1244,1244,0
20240628,120900,27172292,1244,1244,1244,1244,0
20240628,120800,27172292,1244,1244,1244,1244,0
20240628,120700,27172292,1244,1244,1244,1244,0
20240628,120600,27172292,1244,1244,1244,1244,0
20240628,120500,27172292,1244,1244,1244,1244,0
20240628,120400,27172292,1244,1244,1244,1244,0
20240628,120300,27172292,1244,1244,1244,1244,0
20240628,120200,27172292,1244,1244,1244,1244,0
20240628,120100,27172292,1244,1244,1244,1244,0
20240628,120000,27172292,1244,1244,1244,1244,0
20240628,115900,27172292,1244,1244,1244,1244,0
20240628,115800,27172292,1244,1244,1244,1244,266
20240628,115700,26841388,1248,1248,1248,1248,0
20240628,115600,26841388,1248,1248,1248,1248,0
20240628,115500,26841388,1248,1248,1248,1248,0
20240628,115400,26841388,1248,1248,1248,1248,0
20240628,115300,26841388,1248,1248,1248,1248,0
20240628,115200,26841388,1248,1248,1248,1248,0
20240628,115100,26841388,1248,1248,1248,1248,0
20240628,115000,26841388,1248,1248,1248,1248,0
20240628,114900,26841388,1248,1248,1248,1248,0
20240628,114800,26841388,1248,1248,1248,1248,50
20240628,114700,26778988,1249,1245,1249,1244,4000
20240628,114600,21802485,1244,1244,1244,1244,0
20240628,114500,21802485,1244,1244,1244,1244,0
20240628,114400,21802485,1244,1244,1244,1244,0
20240628,114300,21802485,1244,1244,1244,1244,0
20240628,114200,21802485,1244,1244,1244,1244,0
20240628,114100,21802485,1244,1244,1244,1244,0
20240628,114000,21802485,1244,1244,1244,1244,173
20240628,113900,21587273,1249,1249,1249,1249,100
20240628,113800,21462373,1243,1243,1243,1243,0
20240628,113700,21462373,1243,1243,1243,1243,0
20240628,113600,21462373,1243,1243,1243,1243,0
20240628,113500,21462373,1243,1243,1243,1243,0
20240628,113400,21462373,1243,1243,1243,1243,0
20240628,113300,21462373,1243,1243,1243,1243,1
20240628,113200,21461130,1243,1243,1243,1243,0
20240628,113100,21461130,1243,1243,1243,1243,0
20240628,113000,21461130,1243,1243,1243,1243,0
20240628,112900,21461130,1243,1243,1243,1243,0
20240628,112800,21461130,1243,1243,1243,1243,24
20240628,112700,21431298,1243,1243,1243,1243,0
20240628,112600,21431298,1243,1243,1243,1243,0
20240628,112500,21431298,1243,1243,1243,1243,72
20240628,112400,21341802,1244,1244,1244,1244,100
20240628,112300,21217402,1248,1248,1248,1248,0
20240628,112200,21217402,1248,1248,1248,1248,0
20240628,112100,21217402,1248,1248,1248,1248,0
20240628,112000,21217402,1248,1248,1248,1248,0
20240628,111900,21217402,1248,1248,1248,1248,0
20240628,111800,21217402,1248,1248,1248,1248,0
20240628,111700,21217402,1248,1248,1248,1248,10
20240628,111600,21204922,1243,1243,1243,1243,0
20240628,111500,21204922,1243,1243,1243,1243,50
20240628,111400,21142772,1243,1243,1243,1243,0
20240628,111300,21142772,1243,1243,1243,1243,0
20240628,111200,21142772,1243,1243,1243,1243,0
20240628,111100,21142772,1243,1243,1243,1243,0
20240628,111000,21142772,1243,1243,1243,1243,0
20240628,110900,21142772,1243,1243,1243,1243,0
20240628,110800,21142772,1243,1243,1243,1243,0
20240628,110700,21142772,1243,1243,1243,1243,0
20240628,110600,21142772,1243,1243,1243,1243,0
20240628,110500,21142772,1243,1243,1243,1243,0
20240628,110400,21142772,1243,1243,1243,1243,0
20240628,110300,21142772,1243,1243,1243,1243,0
20240628,110200,21142772,1243,1243,1243,1243,150
20240628,110100,20956322,1253,1253,1253,1253,0
20240628,110000,20956322,1253,1253,1253,1253,0
20240628,105900,20956322,1253,1253,1253,1253,0
20240628,105800,20956322,1253,1253,1253,1253,0
20240628,105700,20956322,1253,1253,1253,1253,0
20240628,105600,20956322,1253,1253,1253,1253,0
20240628,105500,20956322,1253,1253,1253,1253,0
20240628,105400,20956322,1253,1253,1253,1253,0
20240628,105300,20956322,1253,1253,1253,1253,0
20240628,105200,20956322,1253,1252,1253,1252,20
20240628,105100,20931264,1243,1243,1243,1243,1
20240628,105000,20930021,1242,1242,1242,1242,0
20240628,104900,20930021,1242,1242,1242,1242,0
20240628,104800,20930021,1242,1250,1250,1242,179
20240628,104700,20707340,1252,1252,1252,1250,246
20240628,104600,20399350,1253,1253,1253,1253,0
20240628,104500,20399350,1253,1253,1253,1253,0
20240628,104400,20399350,1253,1253,1253,1253,0
20240628,104300,20399350,1253,1253,1253,1253,0
20240628,104200,20399350,1253,1253,1253,1253,0
20240628,104100,20399350,1253,1253,1253,1253,0
20240628,104000,20399350,1253,1253,1253,1253,0
20240628,103900,20399350,1253,1253,1253,1253,0
20240628,103800,20399350,1253,1253,1253,1253,0
20240628,103700,20399350,1253,1253,1253,1253,0
20240628,103600,20399350,1253,1253,1253,1253,0
20240628,103500,20399350,1253,1253,1253,1253,15
20240628,103400,20380555,1248,1248,1248,1248,1
20240628,103300,20379307,1248,1248,1248,1248,2
20240628,103200,20376811,1254,1254,1254,1254,0
20240628,103100,20376811,1254,1254,1254,1254,0
20240628,103000,20376811,1254,1254,1254,1254,0
20240628,102900,20376811,1254,1254,1254,1254,0
20240628,102800,20376811,1254,1254,1254,1254,0
20240628,102700,20376811,1254,1254,1254,1254,0
20240628,102600,20376811,1254,1254,1254,1254,0
20240628,102500,20376811,1254,1254,1254,1254,0
20240628,102400,20376811,1254,1254,1254,1254,0
20240628,102300,20376811,1254,1254,1254,1254,0
20240628,102200,20376811,1254,1254,1254,1254,0
20240628,102100,20376811,1254,1254,1254,1254,0
20240628,102000,20376811,1254,1254,1254,1254,11
20240628,101900,20363017,1252,1245,1252,1243,3160
20240628,101800,16418164,1247,1248,1248,1247,746
20240628,101700,15487294,1250,1250,1250,1250,4
20240628,101600,15482294,1250,1248,1250,1248,208
20240628,101500,15222438,1248,1248,1248,1248,10
20240628,101400,15209958,1249,1249,1249,1249,0
20240628,101300,15209958,1249,1249,1249,1249,1
20240628,101200,15208709,1251,1251,1251,1251,0
20240628,101100,15208709,1251,1251,1251,1251,0
20240628,101000,15208709,1251,1251,1251,1251,0
20240628,100900,15208709,1251,1251,1251,1251,0
20240628,100800,15208709,1251,1251,1251,1251,0
20240628,100700,15208709,1251,1251,1251,1251,0
20240628,100600,15208709,1251,1251,1251,1251,0
20240628,100500,15208709,1251,1251,1251,1251,0
20240628,100400,15208709,1251,1251,1251,1251,17
20240628,100300,15187442,1251,1251,1251,1251,1
20240628,100200,15186191,1255,1255,1255,1255,0
20240628,100100,15186191,1255,1255,1255,1255,0
20240628,100000,15186191,1255,1255,1255,1255,0
20240628,095900,15186191,1255,1255,1255,1255,0
20240628,095800,15186191,1255,1255,1255,1255,0
20240628,095700,15186191,1255,1255,1255,1255,0
20240628,095600,15186191,1255,1255,1255,1255,0
20240628,095500,15186191,1255,1247,1255,1247,11
20240628,095400,15172422,1247,1247,1247,1247,1
20240628,095300,15171175,1248,1248,1248,1248,0
20240628,095200,15171175,1248,1248,1248,1248,0
20240628,095100,15171175,1248,1248,1248,1248,12
20240628,095000,15156199,1256,1256,1256,1256,0
20240628,094900,15156199,1256,1256,1256,1256,0
20240628,094800,15156199,1256,1256,1256,1256,3
20240628,094700,15152431,1248,1248,1248,1248,0
20240628,094600,15152431,1248,1248,1248,1248,0
20240628,094500,15152431,1248,1248,1248,1248,0
20240628,094400,15152431,1248,1248,1248,1248,600
20240628,094300,14403631,1248,1248,1248,1248,0
20240628,094200,14403631,1248,1251,1251,1248,566
20240628,094100,13697159,1251,1251,1251,1251,1
20240628,094000,13695908,1263,1263,1263,1263,0
20240628,093900,13695908,1263,1263,1263,1263,0
20240628,093800,13695908,1263,1263,1263,1263,0
20240628,093700,13695908,1263,1263,1263,1263,0
20240628,093600,13695908,1263,1261,1263,1261,12
20240628,093500,13680773,1263,1263,1263,1263,0
20240628,093400,13680773,1263,1263,1263,1263,0
20240628,093300,13680773,1263,1263,1263,1263,0
20240628,093200,13680773,1263,1263,1263,1263,0
20240628,093100,13680773,1263,1263,1263,1263,25
20240628,093000,13649198,1264,1264,1264,1264,0
20240628,092900,13649198,1264,1264,1264,1264,0
20240628,092800,13649198,1264,1264,1264,1264,271
20240628,092700,13306654,1265,1265,1265,1265,14
20240628,092600,13288944,1265,1257,1265,1257,100
20240628,092500,13162897,1250,1250,1250,1250,554
20240628,092400,12470397,1250,1250,1250,1250,0
20240628,092300,12470397,1250,1250,1250,1250,0
20240628,092200,12470397,1250,1250,1250,1250,0
20240628,092100,12470397,1250,1250,1250,1250,35
20240628,092000,12426647,1250,1250,1250,1250,64
20240628,091900,12346647,1250,1250,1250,1250,3
20240628,091800,12342897,1254,1254,1254,1254,1
20240628,091700,12341643,1254,1248,1254,1248,1470
20240628,091600,10504348,1247,1248,1248,1247,18
20240628,091500,10481894,1248,1248,1248,1248,4
20240628,091400,10476902,1248,1248,1248,1248,0
20240628,091300,10476902,1248,1248,1248,1248,0
20240628,091200,10476902,1248,1247,1248,1247,40
20240628,091100,10426983,1248,1248,1248,1248,0
20240628,091000,10426983,1248,1248,1248,1248,0
20240628,090900,10426983,1248,1248,1248,1248,10
20240628,090800,10414503,1243,1243,1244,1243,3054
20240628,090700,6618371,1250,1248,1250,1248,11
20240628,090600,6604623,1246,1245,1246,1245,276
20240628,090500,6260990,1243,1245,1245,1243,40
20240628,090400,6211230,1245,1245,1245,1245,0
20240628,090300,6211230,1245,1244,1245,1244,5
20240628,090200,6205006,1245,1237,1245,1237,50
20240628,090100,6142922,1236,1236,1236,1236,0
20240628,090000,6142922,1236,1237,1237,1236,4966