stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,190500,431021895,1774,1774,1774,1774,668
20240627,190400,431021895,1774,1774,1774,1774,0
20240627,190300,431021895,1774,1774,1774,1774,0
20240627,190200,431021895,1774,1774,1774,1774,0
20240627,190100,431021895,1774,1774,1774,1774,0
20240627,190000,431021895,1774,1774,1774,1774,0
20240627,185900,431021895,1774,1774,1774,1774,0
20240627,185800,431021895,1774,1774,1774,1774,0
20240627,185700,431021895,1774,1774,1774,1774,0
20240627,185600,431021895,1774,1774,1774,1774,0
20240627,185500,431021895,1774,1774,1774,1774,0
20240627,185400,431021895,1774,1774,1774,1774,0
20240627,185300,431021895,1774,1774,1774,1774,0
20240627,185200,431021895,1774,1774,1774,1774,0
20240627,185100,431021895,1774,1774,1774,1774,0
20240627,185000,431021895,1774,1774,1774,1774,0
20240627,184900,431021895,1774,1774,1774,1774,0
20240627,184800,431021895,1774,1774,1774,1774,0
20240627,184700,431021895,1774,1774,1774,1774,0
20240627,184600,431021895,1774,1774,1774,1774,0
20240627,184500,431021895,1774,1774,1774,1774,0
20240627,184400,431021895,1774,1774,1774,1774,0
20240627,184300,431021895,1774,1774,1774,1774,0
20240627,184200,431021895,1774,1774,1774,1774,0
20240627,184100,431021895,1774,1774,1774,1774,0
20240627,184000,431021895,1774,1774,1774,1774,0
20240627,183900,431021895,1774,1774,1774,1774,0
20240627,183800,431021895,1774,1774,1774,1774,0
20240627,183700,431021895,1774,1774,1774,1774,0
20240627,183600,431021895,1774,1774,1774,1774,0
20240627,183500,431021895,1774,1774,1774,1774,668
20240627,183400,431021895,1774,1774,1774,1774,0
20240627,183300,431021895,1774,1774,1774,1774,0
20240627,183200,431021895,1774,1774,1774,1774,0
20240627,183100,431021895,1774,1774,1774,1774,0
20240627,183000,431021895,1774,1774,1774,1774,0
20240627,182900,431021895,1774,1774,1774,1774,0
20240627,182800,431021895,1774,1774,1774,1774,0
20240627,182700,431021895,1774,1774,1774,1774,0
20240627,182600,431021895,1774,1774,1774,1774,0
20240627,182500,431021895,1774,1774,1774,1774,0
20240627,182400,431021895,1774,1774,1774,1774,0
20240627,182300,431021895,1774,1774,1774,1774,0
20240627,182200,431021895,1774,1774,1774,1774,0
20240627,182100,431021895,1774,1774,1774,1774,0
20240627,182000,431021895,1774,1774,1774,1774,0
20240627,181900,431021895,1774,1774,1774,1774,0
20240627,181800,431021895,1774,1774,1774,1774,0
20240627,181700,431021895,1774,1774,1774,1774,0
20240627,181600,431021895,1774,1774,1774,1774,0
20240627,181500,431021895,1774,1774,1774,1774,0
20240627,181400,431021895,1774,1774,1774,1774,0
20240627,181300,431021895,1774,1774,1774,1774,0
20240627,181200,431021895,1774,1774,1774,1774,0
20240627,181100,431021895,1774,1774,1774,1774,0
20240627,181000,431021895,1774,1774,1774,1774,0
20240627,180900,431021895,1774,1774,1774,1774,0
20240627,180800,431021895,1774,1774,1774,1774,0
20240627,180700,431021895,1774,1774,1774,1774,0
20240627,180600,431021895,1774,1774,1774,1774,0
20240627,180500,431021895,1774,1774,1774,1774,668
20240627,180400,431021895,1774,1774,1774,1774,0
20240627,180300,431021895,1774,1774,1774,1774,0
20240627,180200,431021895,1774,1774,1774,1774,0
20240627,180100,431021895,1774,1774,1774,1774,0
20240627,180000,431021895,1774,1774,1774,1774,0
20240627,175900,431021895,1774,1774,1774,1774,0
20240627,175800,431021895,1774,1774,1774,1774,0
20240627,175700,431021895,1774,1774,1774,1774,0
20240627,175600,431021895,1774,1774,1774,1774,0
20240627,175500,431021895,1774,1774,1774,1774,0
20240627,175400,431021895,1774,1774,1774,1774,0
20240627,175300,431021895,1774,1774,1774,1774,0
20240627,175200,431021895,1774,1774,1774,1774,0
20240627,175100,431021895,1774,1774,1774,1774,0
20240627,175000,431021895,1774,1774,1774,1774,0
20240627,174900,431021895,1774,1774,1774,1774,0
20240627,174800,431021895,1774,1774,1774,1774,0
20240627,174700,431021895,1774,1774,1774,1774,0
20240627,174600,431021895,1774,1774,1774,1774,0
20240627,174500,431021895,1774,1774,1774,1774,0
20240627,174400,431021895,1774,1774,1774,1774,0
20240627,174300,431021895,1774,1774,1774,1774,0
20240627,174200,431021895,1774,1774,1774,1774,0
20240627,174100,431021895,1774,1774,1774,1774,0
20240627,174000,431021895,1774,1774,1774,1774,0
20240627,173900,431021895,1774,1774,1774,1774,0
20240627,173800,431021895,1774,1774,1774,1774,0
20240627,173700,431021895,1774,1774,1774,1774,0
20240627,173600,431021895,1774,1774,1774,1774,0
20240627,173500,431021895,1774,1774,1774,1774,668
20240627,173400,431021895,1774,1774,1774,1774,0
20240627,173300,431021895,1774,1774,1774,1774,0
20240627,173200,431021895,1774,1774,1774,1774,0
20240627,173100,431021895,1774,1774,1774,1774,0
20240627,173000,431021895,1774,1774,1774,1774,0
20240627,172900,431021895,1774,1774,1774,1774,0
20240627,172800,431021895,1774,1774,1774,1774,0
20240627,172700,431021895,1774,1774,1774,1774,0
20240627,172600,431021895,1774,1774,1774,1774,0
20240627,172500,431021895,1774,1774,1774,1774,0
20240627,172400,431021895,1774,1774,1774,1774,0
20240627,172300,431021895,1774,1774,1774,1774,0
20240627,172200,431021895,1774,1774,1774,1774,0
20240627,172100,431021895,1774,1774,1774,1774,0
20240627,172000,431021895,1774,1774,1774,1774,0
20240627,171900,431021895,1774,1774,1774,1774,0
20240627,171800,431021895,1774,1774,1774,1774,0
20240627,171700,431021895,1774,1774,1774,1774,0
20240627,171600,431021895,1774,1774,1774,1774,0
20240627,171500,431021895,1774,1774,1774,1774,0
20240627,171400,431021895,1774,1774,1774,1774,0
20240627,171300,431021895,1774,1774,1774,1774,0
20240627,171200,431021895,1774,1774,1774,1774,0
20240627,171100,431021895,1774,1774,1774,1774,0
20240627,171000,431021895,1774,1774,1774,1774,0
20240627,170900,431021895,1774,1774,1774,1774,0
20240627,170800,431021895,1774,1774,1774,1774,0
20240627,170700,431021895,1774,1774,1774,1774,0
20240627,170600,431021895,1774,1774,1774,1774,0
20240627,170500,431021895,1774,1774,1774,1774,668
20240627,170400,431021895,1774,1774,1774,1774,0
20240627,170300,431021895,1774,1774,1774,1774,0
20240627,170200,431021895,1774,1774,1774,1774,0
20240627,170100,431021895,1774,1774,1774,1774,0
20240627,170000,431021895,1774,1774,1774,1774,0
20240627,165900,431021895,1774,1774,1774,1774,0
20240627,165800,431021895,1774,1774,1774,1774,0
20240627,165700,431021895,1774,1774,1774,1774,0
20240627,165600,431021895,1774,1774,1774,1774,0
20240627,165500,431021895,1774,1774,1774,1774,0
20240627,165400,431021895,1774,1774,1774,1774,0
20240627,165300,431021895,1774,1774,1774,1774,0
20240627,165200,431021895,1774,1774,1774,1774,0
20240627,165100,431021895,1774,1774,1774,1774,0
20240627,165000,431021895,1774,1774,1774,1774,0
20240627,164900,431021895,1774,1774,1774,1774,0
20240627,164800,431021895,1774,1774,1774,1774,0
20240627,164700,431021895,1774,1774,1774,1774,0
20240627,164600,431021895,1774,1774,1774,1774,0
20240627,164500,431021895,1774,1774,1774,1774,0
20240627,164400,431021895,1774,1774,1774,1774,0
20240627,164300,431021895,1774,1774,1774,1774,0
20240627,164200,431021895,1774,1774,1774,1774,0
20240627,164100,431021895,1774,1774,1774,1774,0
20240627,164000,431021895,1774,1774,1774,1774,0
20240627,163900,431021895,1774,1774,1774,1774,0
20240627,163800,431021895,1774,1774,1774,1774,0
20240627,163700,431021895,1774,1774,1774,1774,0
20240627,163600,431021895,1774,1774,1774,1774,0
20240627,163500,431021895,1774,1774,1774,1774,668
20240627,163400,431021895,1774,1774,1774,1774,0
20240627,163300,431021895,1774,1774,1774,1774,0
20240627,163200,431021895,1774,1774,1774,1774,0
20240627,163100,431021895,1774,1774,1774,1774,0
20240627,163000,431021895,1774,1774,1774,1774,0
20240627,162900,431021895,1774,1774,1774,1774,0
20240627,162800,431021895,1774,1774,1774,1774,0
20240627,162700,431021895,1774,1774,1774,1774,0
20240627,162600,431021895,1774,1774,1774,1774,0
20240627,162500,431021895,1774,1774,1774,1774,0
20240627,162400,431021895,1774,1774,1774,1774,0
20240627,162300,431021895,1774,1774,1774,1774,0
20240627,162200,431021895,1774,1774,1774,1774,0
20240627,162100,431021895,1774,1774,1774,1774,0
20240627,162000,431021895,1774,1774,1774,1774,0
20240627,161900,431021895,1774,1774,1774,1774,0
20240627,161800,431021895,1774,1774,1774,1774,0
20240627,161700,431021895,1774,1774,1774,1774,0
20240627,161600,431021895,1774,1774,1774,1774,0
20240627,161500,431021895,1774,1774,1774,1774,0
20240627,161400,431021895,1774,1774,1774,1774,0
20240627,161300,431021895,1774,1774,1774,1774,0
20240627,161200,431021895,1774,1774,1774,1774,0
20240627,161100,431021895,1774,1774,1774,1774,0
20240627,161000,431021895,1774,1774,1774,1774,0
20240627,160900,431021895,1774,1774,1774,1774,0
20240627,160800,431021895,1774,1774,1774,1774,0
20240627,160700,431021895,1774,1774,1774,1774,0
20240627,160600,431021895,1774,1774,1774,1774,0
20240627,160500,431021895,1774,1774,1774,1774,668
20240627,160400,431021895,1774,1774,1774,1774,0
20240627,160300,431021895,1774,1774,1774,1774,0
20240627,160200,431021895,1774,1774,1774,1774,0
20240627,160100,431021895,1774,1774,1774,1774,0
20240627,160000,431021895,1774,1774,1774,1774,0
20240627,155900,431021895,1774,1774,1774,1774,0
20240627,155800,431021895,1774,1774,1774,1774,0
20240627,155700,431021895,1774,1774,1774,1774,0
20240627,155600,431021895,1774,1774,1774,1774,0
20240627,155500,431021895,1774,1774,1774,1774,0
20240627,155400,431021895,1774,1774,1774,1774,0
20240627,155300,431021895,1774,1774,1774,1774,0
20240627,155200,431021895,1774,1774,1774,1774,0
20240627,155100,431021895,1774,1774,1774,1774,0
20240627,155000,431021895,1774,1774,1774,1774,0
20240627,154900,431021895,1774,1774,1774,1774,0
20240627,154800,431021895,1774,1774,1774,1774,0
20240627,154700,431021895,1774,1774,1774,1774,0
20240627,154600,431021895,1774,1774,1774,1774,0
20240627,154500,431021895,1774,1774,1774,1774,0
20240627,154400,431021895,1774,1774,1774,1774,0
20240627,154300,431021895,1774,1774,1774,1774,0
20240627,154200,431021895,1774,1774,1774,1774,0
20240627,154100,431021895,1774,1774,1774,1774,0
20240627,154000,431021895,1774,1774,1774,1774,0
20240627,153900,431021895,1774,1774,1774,1774,0
20240627,153800,431021895,1774,1774,1774,1774,0
20240627,153700,431021895,1774,1774,1774,1774,0
20240627,153600,431021895,1774,1774,1774,1774,0
20240627,153500,431021895,1774,1774,1774,1774,668
20240627,153400,431021895,1774,1774,1774,1774,0
20240627,153300,431021895,1774,1774,1774,1774,0
20240627,153200,431021895,1774,1774,1774,1774,0
20240627,153100,431021895,1774,1774,1774,1774,0
20240627,153000,431021895,1774,1774,1774,1774,668
20240627,152900,429836863,1776,1776,1776,1776,0
20240627,152800,429836863,1776,1776,1776,1776,0
20240627,152700,429836863,1776,1776,1776,1776,0
20240627,152600,429836863,1776,1776,1776,1776,0
20240627,152500,429836863,1776,1776,1776,1776,0
20240627,152400,429836863,1776,1776,1776,1776,0
20240627,152300,429836863,1776,1776,1776,1776,0
20240627,152200,429836863,1776,1776,1776,1776,0
20240627,152100,429836863,1776,1776,1776,1776,0
20240627,152000,429836863,1776,1776,1776,1776,0
20240627,151900,429836863,1776,1774,1776,1773,92
20240627,151800,429673732,1774,1774,1774,1774,509
20240627,151700,428770766,1774,1776,1776,1774,426
20240627,151600,428014590,1777,1777,1777,1777,0
20240627,151500,428014590,1777,1779,1779,1777,362
20240627,151400,427371302,1780,1780,1780,1780,100
20240627,151300,427193302,1780,1780,1780,1778,838
20240627,151200,425702318,1780,1780,1780,1780,2
20240627,151100,425698758,1779,1779,1780,1779,441
20240627,151000,424913919,1780,1780,1780,1780,1001
20240627,150900,423132139,1780,1780,1780,1780,2
20240627,150800,423128579,1779,1779,1779,1779,300
20240627,150700,422594879,1779,1779,1779,1779,0
20240627,150600,422594879,1779,1779,1779,1779,0
20240627,150500,422594879,1779,1779,1779,1779,0
20240627,150400,422594879,1779,1779,1779,1779,0
20240627,150300,422594879,1779,1779,1779,1779,105
20240627,150200,422408084,1779,1780,1780,1778,553
20240627,150100,421424795,1778,1777,1778,1777,202
20240627,150000,421065820,1777,1775,1777,1775,321
20240627,145900,420495662,1775,1775,1775,1775,601
20240627,145800,419428887,1773,1773,1773,1773,0
20240627,145700,419428887,1773,1773,1773,1773,0
20240627,145600,419428887,1773,1773,1773,1773,0
20240627,145500,419428887,1773,1773,1773,1773,0
20240627,145400,419428887,1773,1773,1773,1773,1389
20240627,145300,416966190,1772,1772,1772,1772,1
20240627,145200,416964418,1773,1774,1774,1773,2435
20240627,145100,412647033,1774,1774,1774,1774,0
20240627,145000,412647033,1774,1774,1774,1774,0
20240627,144900,412647033,1774,1774,1774,1774,0
20240627,144800,412647033,1774,1776,1776,1774,2823
20240627,144700,407638075,1776,1776,1776,1776,1
20240627,144600,407636299,1777,1777,1777,1777,0
20240627,144500,407636299,1777,1777,1777,1777,14
20240627,144400,407611421,1777,1777,1777,1777,0
20240627,144300,407611421,1777,1777,1777,1777,95
20240627,144200,407442606,1777,1777,1777,1777,1
20240627,144100,407440829,1779,1779,1779,1779,1
20240627,144000,407439050,1779,1779,1779,1779,1
20240627,143900,407437271,1777,1777,1777,1777,11
20240627,143800,407417724,1779,1779,1779,1779,1
20240627,143700,407415945,1779,1779,1779,1779,0
20240627,143600,407415945,1779,1779,1779,1779,0
20240627,143500,407415945,1779,1779,1779,1779,0
20240627,143400,407415945,1779,1779,1779,1779,0
20240627,143300,407415945,1779,1779,1779,1779,1
20240627,143200,407414166,1779,1779,1779,1779,337
20240627,143100,406814643,1779,1779,1779,1779,0
20240627,143000,406814643,1779,1779,1779,1779,203
20240627,142900,406453506,1779,1779,1779,1779,50
20240627,142800,406364556,1780,1780,1780,1780,300
20240627,142700,405830556,1780,1780,1780,1780,1
20240627,142600,405828776,1780,1780,1780,1780,1
20240627,142500,405826996,1780,1780,1780,1780,0
20240627,142400,405826996,1780,1780,1780,1780,20
20240627,142300,405791396,1780,1780,1780,1780,0
20240627,142200,405791396,1780,1780,1780,1780,0
20240627,142100,405791396,1780,1780,1780,1780,0
20240627,142000,405791396,1780,1780,1780,1780,1
20240627,141900,405789616,1778,1778,1778,1778,9
20240627,141800,405773614,1778,1778,1778,1778,0
20240627,141700,405773614,1778,1778,1778,1776,988
20240627,141600,404017987,1782,1782,1782,1781,3
20240627,141500,404012642,1777,1777,1777,1777,0
20240627,141400,404012642,1777,1777,1777,1777,1
20240627,141300,404010865,1782,1782,1782,1782,1983
20240627,141200,400477159,1782,1782,1782,1782,10
20240627,141100,400459339,1782,1782,1782,1782,0
20240627,141000,400459339,1782,1782,1782,1782,14
20240627,140900,400434391,1782,1782,1782,1782,0
20240627,140800,400434391,1782,1782,1782,1782,0
20240627,140700,400434391,1782,1782,1782,1782,0
20240627,140600,400434391,1782,1782,1782,1782,5
20240627,140500,400425481,1782,1782,1782,1782,0
20240627,140400,400425481,1782,1782,1782,1782,5
20240627,140300,400416571,1783,1777,1783,1777,12
20240627,140200,400395181,1776,1776,1776,1776,0
20240627,140100,400395181,1776,1776,1776,1776,0
20240627,140000,400395181,1776,1783,1783,1776,2383
20240627,135900,396155239,1783,1783,1783,1783,1
20240627,135800,396153456,1778,1778,1778,1778,99
20240627,135700,395977434,1783,1783,1783,1783,2
20240627,135600,395973868,1783,1783,1783,1783,0
20240627,135500,395973868,1783,1782,1783,1782,18
20240627,135400,395941791,1782,1782,1782,1782,0
20240627,135300,395941791,1782,1782,1782,1782,0
20240627,135200,395941791,1782,1782,1782,1782,0
20240627,135100,395941791,1782,1782,1782,1782,0
20240627,135000,395941791,1782,1782,1782,1782,0
20240627,134900,395941791,1782,1782,1782,1782,250
20240627,134800,395496291,1782,1782,1782,1782,850
20240627,134700,393981591,1777,1777,1777,1777,0
20240627,134600,393981591,1777,1777,1777,1777,1
20240627,134500,393979814,1777,1777,1777,1777,0
20240627,134400,393979814,1777,1778,1778,1777,300
20240627,134300,393446514,1782,1782,1782,1782,0
20240627,134200,393446514,1782,1782,1782,1782,0
20240627,134100,393446514,1782,1782,1782,1782,100
20240627,134000,393268314,1780,1782,1782,1780,40
20240627,133900,393197074,1782,1782,1782,1782,0
20240627,133800,393197074,1782,1783,1783,1782,299
20240627,133700,392664081,1784,1783,1784,1783,1125
20240627,133600,390658091,1777,1777,1777,1777,1
20240627,133500,390656314,1784,1784,1784,1784,0
20240627,133400,390656314,1784,1784,1784,1784,0
20240627,133300,390656314,1784,1784,1784,1784,1
20240627,133200,390654530,1784,1784,1784,1784,72
20240627,133100,390526082,1784,1784,1784,1784,34
20240627,133000,390465426,1784,1780,1784,1780,5000
20240627,132900,381548094,1780,1780,1780,1780,171
20240627,132800,381243714,1773,1775,1775,1773,1162
20240627,132700,379182277,1774,1780,1780,1774,587
20240627,132600,378140348,1775,1775,1775,1775,1
20240627,132500,378138573,1783,1783,1783,1774,6
20240627,132400,378127893,1774,1786,1786,1774,10004
20240627,132300,360368792,1785,1785,1785,1785,3
20240627,132200,360363437,1786,1786,1786,1786,0
20240627,132100,360363437,1786,1786,1786,1786,0
20240627,132000,360363437,1786,1786,1786,1786,0
20240627,131900,360363437,1786,1786,1786,1786,0
20240627,131800,360363437,1786,1786,1786,1786,0
20240627,131700,360363437,1786,1782,1786,1782,1857
20240627,131600,357054259,1785,1785,1785,1785,200
20240627,131500,356697259,1785,1785,1785,1785,0
20240627,131400,356697259,1785,1785,1785,1785,0
20240627,131300,356697259,1785,1785,1785,1785,0
20240627,131200,356697259,1785,1785,1785,1785,230
20240627,131100,356286709,1785,1785,1785,1785,0
20240627,131000,356286709,1785,1785,1785,1785,0
20240627,130900,356286709,1785,1785,1785,1785,42
20240627,130800,356211739,1782,1782,1782,1782,500
20240627,130700,355320739,1782,1782,1782,1782,20
20240627,130600,355285099,1785,1785,1785,1785,0
20240627,130500,355285099,1785,1785,1785,1785,21
20240627,130400,355247614,1785,1785,1785,1785,100
20240627,130300,355069114,1784,1784,1784,1782,1245
20240627,130200,352850034,1784,1782,1784,1782,1623
20240627,130100,349956648,1782,1782,1782,1782,0
20240627,130000,349956648,1782,1775,1782,1775,5
20240627,125900,349947766,1782,1782,1782,1782,0
20240627,125800,349947766,1782,1782,1782,1782,1
20240627,125700,349945984,1781,1781,1781,1781,0
20240627,125600,349945984,1781,1781,1781,1781,4213
20240627,125500,342442631,1781,1781,1781,1781,1
20240627,125400,342440850,1777,1777,1777,1777,150
20240627,125300,342174300,1781,1774,1781,1774,2
20240627,125200,342170745,1781,1781,1781,1781,0
20240627,125100,342170745,1781,1781,1781,1781,1000
20240627,125000,340389745,1781,1781,1781,1781,0
20240627,124900,340389745,1781,1781,1781,1781,0
20240627,124800,340389745,1781,1781,1781,1781,0
20240627,124700,340389745,1781,1775,1781,1775,201
20240627,124600,340032964,1781,1781,1781,1781,0
20240627,124500,340032964,1781,1781,1781,1781,100
20240627,124400,339854864,1781,1781,1781,1781,1
20240627,124300,339853083,1781,1781,1781,1781,0
20240627,124200,339853083,1781,1781,1781,1781,0
20240627,124100,339853083,1781,1781,1781,1781,0
20240627,124000,339853083,1781,1781,1781,1781,1
20240627,123900,339851302,1773,1774,1774,1773,1600
20240627,123800,337014469,1781,1781,1781,1781,0
20240627,123700,337014469,1781,1781,1781,1781,0
20240627,123600,337014469,1781,1781,1781,1781,0
20240627,123500,337014469,1781,1781,1781,1781,0
20240627,123400,337014469,1781,1781,1781,1781,10
20240627,123300,336996659,1781,1781,1781,1781,1
20240627,123200,336994878,1774,1774,1774,1774,37
20240627,123100,336929240,1782,1782,1782,1782,0
20240627,123000,336929240,1782,1782,1782,1782,1
20240627,122900,336927458,1779,1779,1779,1779,504
20240627,122800,336030842,1780,1780,1780,1780,0
20240627,122700,336030842,1780,1781,1781,1780,2
20240627,122600,336027281,1782,1782,1782,1782,0
20240627,122500,336027281,1782,1782,1782,1782,0
20240627,122400,336027281,1782,1782,1782,1782,0
20240627,122300,336027281,1782,1782,1782,1782,101
20240627,122200,335847299,1782,1782,1782,1782,10
20240627,122100,335829479,1782,1782,1782,1782,10
20240627,122000,335811659,1782,1782,1782,1782,9
20240627,121900,335795621,1782,1782,1782,1782,1
20240627,121800,335793839,1773,1775,1775,1773,15000
20240627,121700,309191703,1775,1775,1775,1775,100
20240627,121600,309014203,1775,1775,1775,1775,300
20240627,121500,308481703,1783,1775,1783,1775,202
20240627,121400,308123137,1775,1775,1775,1775,100
20240627,121300,307945637,1783,1774,1783,1774,201
20240627,121200,307589054,1774,1774,1774,1774,0
20240627,121100,307589054,1774,1783,1783,1773,1139
20240627,121000,305568287,1784,1785,1785,1784,2
20240627,120900,305564718,1785,1785,1785,1785,0
20240627,120800,305564718,1785,1785,1785,1785,1
20240627,120700,305562933,1775,1775,1775,1775,0
20240627,120600,305562933,1775,1775,1775,1775,440
20240627,120500,304781933,1776,1776,1776,1776,376
20240627,120400,304114157,1775,1777,1777,1775,180
20240627,120300,303794367,1778,1778,1778,1778,30
20240627,120200,303741027,1780,1780,1780,1780,0
20240627,120100,303741027,1780,1780,1780,1780,100
20240627,120000,303563027,1783,1783,1783,1783,0
20240627,115900,303563027,1783,1783,1784,1783,1100
20240627,115800,301601627,1783,1783,1783,1783,1
20240627,115700,301599844,1772,1782,1782,1772,7
20240627,115600,301587380,1782,1782,1782,1782,0
20240627,115500,301587380,1782,1782,1782,1782,17
20240627,115400,301557086,1782,1782,1782,1782,1
20240627,115300,301555304,1772,1772,1772,1772,5
20240627,115200,301546444,1772,1779,1779,1772,202
20240627,115100,301188261,1780,1782,1782,1780,1631
20240627,115000,298284631,1783,1783,1783,1783,50
20240627,114900,298195481,1784,1785,1785,1784,450
20240627,114800,297392281,1785,1785,1785,1785,50
20240627,114700,297303031,1786,1786,1786,1786,0
20240627,114600,297303031,1786,1786,1786,1786,10
20240627,114500,297285171,1787,1787,1787,1787,0
20240627,114400,297285171,1787,1781,1787,1780,1047
20240627,114300,295421304,1781,1781,1781,1781,0
20240627,114200,295421304,1781,1781,1781,1781,1000
20240627,114100,293640304,1781,1781,1781,1781,0
20240627,114000,293640304,1781,1781,1781,1781,0
20240627,113900,293640304,1781,1781,1781,1781,0
20240627,113800,293640304,1781,1781,1781,1781,0
20240627,113700,293640304,1781,1785,1785,1781,126
20240627,113600,293415888,1787,1787,1787,1787,1
20240627,113500,293414101,1787,1787,1787,1787,39
20240627,113400,293344408,1786,1786,1786,1786,102
20240627,113300,293162236,1783,1783,1783,1783,1
20240627,113200,293160453,1787,1787,1787,1787,0
20240627,113100,293160453,1787,1789,1789,1787,16
20240627,113000,293131835,1780,1780,1780,1780,0
20240627,112900,293131835,1780,1781,1781,1780,3318
20240627,112800,287225775,1780,1790,1790,1780,5653
20240627,112700,277119016,1791,1793,1793,1791,3
20240627,112600,277113640,1795,1794,1795,1794,101
20240627,112500,276932346,1795,1795,1795,1795,99
20240627,112400,276754641,1795,1795,1795,1795,1
20240627,112300,276752846,1796,1796,1796,1796,1
20240627,112200,276751050,1796,1796,1796,1796,63
20240627,112100,276637902,1796,1790,1797,1788,401
20240627,112000,275920363,1794,1798,1798,1794,3508
20240627,111900,269616940,1801,1801,1801,1801,71
20240627,111800,269489069,1803,1803,1803,1803,801
20240627,111700,268044866,1801,1801,1803,1801,758
20240627,111600,266679508,1801,1803,1804,1801,544
20240627,111500,265698976,1804,1801,1804,1801,1111
20240627,111400,263698062,1804,1804,1805,1801,2065
20240627,111300,259975032,1805,1805,1805,1799,1446
20240627,111200,257370197,1805,1806,1806,1803,163
20240627,111100,257076120,1807,1804,1809,1804,1235
20240627,111000,254846177,1803,1794,1803,1794,4824
20240627,110900,246173155,1795,1788,1795,1788,1255
20240627,110800,243922554,1788,1787,1789,1787,319
20240627,110700,243352227,1786,1783,1786,1783,1933
20240627,110600,239902668,1783,1783,1783,1783,0
20240627,110500,239902668,1783,1785,1785,1783,141
20240627,110400,239651263,1783,1783,1783,1783,0
20240627,110300,239651263,1783,1779,1783,1779,5322
20240627,110200,230171769,1779,1779,1779,1779,69
20240627,110100,230049018,1779,1779,1779,1779,1000
20240627,110000,228270018,1778,1778,1778,1778,2
20240627,105900,228266462,1779,1779,1779,1779,1
20240627,105800,228264683,1779,1779,1779,1779,2
20240627,105700,228261125,1779,1779,1779,1779,0
20240627,105600,228261125,1779,1779,1779,1779,1
20240627,105500,228259346,1772,1780,1780,1772,866
20240627,105400,226723131,1780,1779,1780,1779,4377
20240627,105300,218932336,1779,1775,1779,1775,8031
20240627,105200,204658399,1774,1772,1774,1772,3800
20240627,105100,197920881,1772,1772,1772,1772,0
20240627,105000,197920881,1772,1772,1772,1772,0
20240627,104900,197920881,1772,1772,1772,1772,0
20240627,104800,197920881,1772,1772,1772,1772,1000
20240627,104700,196148881,1764,1772,1772,1764,22
20240627,104600,196109905,1772,1772,1772,1772,0
20240627,104500,196109905,1772,1772,1772,1772,10000
20240627,104400,178389905,1772,1772,1772,1764,52
20240627,104300,178298161,1765,1765,1765,1765,30
20240627,104200,178245211,1765,1765,1765,1765,30
20240627,104100,178192261,1772,1772,1772,1772,5000
20240627,104000,169332261,1772,1772,1772,1772,0
20240627,103900,169332261,1772,1772,1772,1772,156
20240627,103800,169055829,1772,1772,1772,1772,5
20240627,103700,169046969,1772,1772,1772,1772,0
20240627,103600,169046969,1772,1772,1772,1772,200
20240627,103500,168692569,1771,1771,1771,1771,1
20240627,103400,168690798,1771,1771,1771,1771,16
20240627,103300,168662462,1771,1771,1771,1771,0
20240627,103200,168662462,1771,1772,1772,1771,6
20240627,103100,168651835,1772,1772,1772,1772,51
20240627,103000,168561463,1772,1771,1773,1771,774
20240627,102900,167189490,1772,1767,1772,1767,2401
20240627,102800,162944521,1766,1766,1766,1766,0
20240627,102700,162944521,1766,1761,1766,1761,3859
20240627,102600,156139121,1761,1761,1761,1761,2
20240627,102500,156135599,1760,1760,1760,1760,50
20240627,102400,156047599,1758,1758,1758,1758,170
20240627,102300,155748739,1758,1758,1758,1758,0
20240627,102200,155748739,1758,1758,1758,1758,0
20240627,102100,155748739,1758,1758,1758,1758,11
20240627,102000,155729401,1758,1758,1758,1758,0
20240627,101900,155729401,1758,1758,1758,1758,0
20240627,101800,155729401,1758,1758,1758,1758,11
20240627,101700,155710063,1758,1758,1758,1758,0
20240627,101600,155710063,1758,1758,1758,1758,3
20240627,101500,155704789,1758,1758,1758,1758,0
20240627,101400,155704789,1758,1758,1758,1758,0
20240627,101300,155704789,1758,1757,1758,1757,140
20240627,101200,155458808,1750,1750,1750,1750,4
20240627,101100,155451808,1749,1757,1757,1749,268
20240627,101000,154982680,1758,1758,1758,1758,4
20240627,100900,154975648,1757,1759,1759,1757,30
20240627,100800,154922908,1759,1759,1759,1759,20
20240627,100700,154887728,1759,1759,1759,1759,1
20240627,100600,154885969,1759,1749,1759,1749,41
20240627,100500,154814250,1749,1749,1749,1749,100
20240627,100400,154639350,1761,1754,1761,1747,2458
20240627,100300,150328025,1745,1754,1754,1745,3001
20240627,100200,145091154,1753,1746,1753,1745,3336
20240627,100100,139251679,1753,1753,1753,1753,2
20240627,100000,139248173,1753,1750,1753,1750,278
20240627,095900,138761436,1750,1750,1750,1750,1
20240627,095800,138759686,1746,1751,1751,1746,330
20240627,095700,138182806,1753,1753,1753,1753,3
20240627,095600,138177547,1753,1753,1753,1753,0
20240627,095500,138177547,1753,1752,1753,1752,1010
20240627,095400,136407397,1750,1751,1752,1750,204
20240627,095300,136050193,1751,1751,1751,1751,398
20240627,095200,135353295,1751,1751,1751,1751,2
20240627,095100,135349793,1752,1745,1752,1745,206
20240627,095000,134988916,1745,1746,1746,1745,310
20240627,094900,134447666,1752,1752,1752,1752,0
20240627,094800,134447666,1752,1752,1752,1752,12
20240627,094700,134426642,1752,1742,1752,1742,6
20240627,094600,134416140,1754,1754,1754,1754,0
20240627,094500,134416140,1754,1754,1754,1754,101
20240627,094400,134238986,1754,1754,1754,1754,100
20240627,094300,134063586,1754,1742,1754,1742,2001
20240627,094200,130577832,1741,1742,1742,1741,916
20240627,094100,128982161,1742,1742,1742,1742,201
20240627,094000,128632019,1743,1745,1754,1742,8682
20240627,093900,113492353,1745,1745,1754,1744,1014
20240627,093800,111723806,1745,1754,1754,1745,1001
20240627,093700,109977052,1745,1753,1753,1745,2504
20240627,093600,105591540,1753,1750,1753,1745,3001
20240627,093500,100353581,1754,1754,1754,1754,0
20240627,093400,100353581,1754,1754,1754,1754,88
20240627,093300,100199229,1754,1754,1754,1754,903
20240627,093200,98615367,1754,1754,1754,1754,0
20240627,093100,98615367,1754,1745,1754,1745,476
20240627,093000,97780616,1744,1753,1753,1744,2939
20240627,092900,92648155,1746,1753,1753,1746,333
20240627,092800,92066096,1753,1753,1753,1753,200
20240627,092700,91715496,1748,1748,1748,1748,115
20240627,092600,91514476,1748,1747,1748,1746,57
20240627,092500,91414844,1749,1753,1753,1748,4501
20240627,092400,83537076,1754,1754,1754,1753,290
20240627,092300,83028417,1754,1757,1757,1754,1169
20240627,092200,80975935,1759,1765,1765,1757,2139
20240627,092100,77215148,1768,1767,1768,1767,9000
20240627,092000,61303339,1763,1767,1773,1763,2162
20240627,091900,57486758,1768,1774,1774,1768,199
20240627,091800,57133738,1774,1774,1774,1774,231
20240627,091700,56723944,1774,1774,1774,1774,37
20240627,091600,56658306,1774,1774,1774,1774,16
20240627,091500,56629922,1775,1775,1775,1775,1
20240627,091400,56628147,1775,1775,1775,1775,76
20240627,091300,56493247,1775,1776,1776,1775,17
20240627,091200,56463057,1780,1779,1780,1779,2947
20240627,091100,51217423,1780,1784,1784,1780,96
20240627,091000,51046163,1786,1776,1786,1770,1695
20240627,090900,48045400,1773,1776,1786,1773,1495
20240627,090800,45393934,1788,1785,1788,1785,1121
20240627,090700,43392946,1785,1785,1785,1785,1721
20240627,090600,40320961,1785,1777,1785,1777,537
20240627,090500,39365032,1777,1774,1777,1773,6013
20240627,090400,28703126,1774,1778,1778,1774,310
20240627,090300,28152620,1778,1796,1796,1778,718
20240627,090200,26868946,1796,1785,1797,1785,2184
20240627,090100,22953303,1785,1792,1792,1785,102
20240627,090000,22771049,1789,1799,1800,1789,12710