stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,195000,101673020,1690,1690,1690,1690,1345
20240628,194900,101673020,1690,1690,1690,1690,0
20240628,194800,101673020,1690,1690,1690,1690,0
20240628,194700,101673020,1690,1690,1690,1690,0
20240628,194600,101673020,1690,1690,1690,1690,0
20240628,194500,101673020,1690,1690,1690,1690,0
20240628,194400,101673020,1690,1690,1690,1690,0
20240628,194300,101673020,1690,1690,1690,1690,0
20240628,194200,101673020,1690,1690,1690,1690,0
20240628,194100,101673020,1690,1690,1690,1690,0
20240628,194000,101673020,1690,1690,1690,1690,0
20240628,193900,101673020,1690,1690,1690,1690,0
20240628,193800,101673020,1690,1690,1690,1690,0
20240628,193700,101673020,1690,1690,1690,1690,0
20240628,193600,101673020,1690,1690,1690,1690,0
20240628,193500,101673020,1690,1690,1690,1690,0
20240628,193400,101673020,1690,1690,1690,1690,0
20240628,193300,101673020,1690,1690,1690,1690,0
20240628,193200,101673020,1690,1690,1690,1690,0
20240628,193100,101673020,1690,1690,1690,1690,0
20240628,193000,101673020,1690,1690,1690,1690,0
20240628,192900,101673020,1690,1690,1690,1690,0
20240628,192800,101673020,1690,1690,1690,1690,0
20240628,192700,101673020,1690,1690,1690,1690,0
20240628,192600,101673020,1690,1690,1690,1690,0
20240628,192500,101673020,1690,1690,1690,1690,0
20240628,192400,101673020,1690,1690,1690,1690,0
20240628,192300,101673020,1690,1690,1690,1690,0
20240628,192200,101673020,1690,1690,1690,1690,0
20240628,192100,101673020,1690,1690,1690,1690,0
20240628,192000,101673020,1690,1690,1690,1690,1345
20240628,191900,101673020,1690,1690,1690,1690,0
20240628,191800,101673020,1690,1690,1690,1690,0
20240628,191700,101673020,1690,1690,1690,1690,0
20240628,191600,101673020,1690,1690,1690,1690,0
20240628,191500,101673020,1690,1690,1690,1690,0
20240628,191400,101673020,1690,1690,1690,1690,0
20240628,191300,101673020,1690,1690,1690,1690,0
20240628,191200,101673020,1690,1690,1690,1690,0
20240628,191100,101673020,1690,1690,1690,1690,0
20240628,191000,101673020,1690,1690,1690,1690,0
20240628,190900,101673020,1690,1690,1690,1690,0
20240628,190800,101673020,1690,1690,1690,1690,0
20240628,190700,101673020,1690,1690,1690,1690,0
20240628,190600,101673020,1690,1690,1690,1690,0
20240628,190500,101673020,1690,1690,1690,1690,0
20240628,190400,101673020,1690,1690,1690,1690,0
20240628,190300,101673020,1690,1690,1690,1690,0
20240628,190200,101673020,1690,1690,1690,1690,0
20240628,190100,101673020,1690,1690,1690,1690,0
20240628,190000,101673020,1690,1690,1690,1690,0
20240628,185900,101673020,1690,1690,1690,1690,0
20240628,185800,101673020,1690,1690,1690,1690,0
20240628,185700,101673020,1690,1690,1690,1690,0
20240628,185600,101673020,1690,1690,1690,1690,0
20240628,185500,101673020,1690,1690,1690,1690,0
20240628,185400,101673020,1690,1690,1690,1690,0
20240628,185300,101673020,1690,1690,1690,1690,0
20240628,185200,101673020,1690,1690,1690,1690,0
20240628,185100,101673020,1690,1690,1690,1690,0
20240628,185000,101673020,1690,1690,1690,1690,1345
20240628,184900,101673020,1690,1690,1690,1690,0
20240628,184800,101673020,1690,1690,1690,1690,0
20240628,184700,101673020,1690,1690,1690,1690,0
20240628,184600,101673020,1690,1690,1690,1690,0
20240628,184500,101673020,1690,1690,1690,1690,0
20240628,184400,101673020,1690,1690,1690,1690,0
20240628,184300,101673020,1690,1690,1690,1690,0
20240628,184200,101673020,1690,1690,1690,1690,0
20240628,184100,101673020,1690,1690,1690,1690,0
20240628,184000,101673020,1690,1690,1690,1690,0
20240628,183900,101673020,1690,1690,1690,1690,0
20240628,183800,101673020,1690,1690,1690,1690,0
20240628,183700,101673020,1690,1690,1690,1690,0
20240628,183600,101673020,1690,1690,1690,1690,0
20240628,183500,101673020,1690,1690,1690,1690,0
20240628,183400,101673020,1690,1690,1690,1690,0
20240628,183300,101673020,1690,1690,1690,1690,0
20240628,183200,101673020,1690,1690,1690,1690,0
20240628,183100,101673020,1690,1690,1690,1690,0
20240628,183000,101673020,1690,1690,1690,1690,0
20240628,182900,101673020,1690,1690,1690,1690,0
20240628,182800,101673020,1690,1690,1690,1690,0
20240628,182700,101673020,1690,1690,1690,1690,0
20240628,182600,101673020,1690,1690,1690,1690,0
20240628,182500,101673020,1690,1690,1690,1690,0
20240628,182400,101673020,1690,1690,1690,1690,0
20240628,182300,101673020,1690,1690,1690,1690,0
20240628,182200,101673020,1690,1690,1690,1690,0
20240628,182100,101673020,1690,1690,1690,1690,0
20240628,182000,101673020,1690,1690,1690,1690,1345
20240628,181900,101673020,1690,1690,1690,1690,0
20240628,181800,101673020,1690,1690,1690,1690,0
20240628,181700,101673020,1690,1690,1690,1690,0
20240628,181600,101673020,1690,1690,1690,1690,0
20240628,181500,101673020,1690,1690,1690,1690,0
20240628,181400,101673020,1690,1690,1690,1690,0
20240628,181300,101673020,1690,1690,1690,1690,0
20240628,181200,101673020,1690,1690,1690,1690,0
20240628,181100,101673020,1690,1690,1690,1690,0
20240628,181000,101673020,1690,1690,1690,1690,0
20240628,180900,101673020,1690,1690,1690,1690,0
20240628,180800,101673020,1690,1690,1690,1690,0
20240628,180700,101673020,1690,1690,1690,1690,0
20240628,180600,101673020,1690,1690,1690,1690,0
20240628,180500,101673020,1690,1690,1690,1690,0
20240628,180400,101673020,1690,1690,1690,1690,0
20240628,180300,101673020,1690,1690,1690,1690,0
20240628,180200,101673020,1690,1690,1690,1690,0
20240628,180100,101673020,1690,1690,1690,1690,0
20240628,180000,101673020,1690,1690,1690,1690,0
20240628,175900,101673020,1690,1690,1690,1690,0
20240628,175800,101673020,1690,1690,1690,1690,0
20240628,175700,101673020,1690,1690,1690,1690,0
20240628,175600,101673020,1690,1690,1690,1690,0
20240628,175500,101673020,1690,1690,1690,1690,0
20240628,175400,101673020,1690,1690,1690,1690,0
20240628,175300,101673020,1690,1690,1690,1690,0
20240628,175200,101673020,1690,1690,1690,1690,0
20240628,175100,101673020,1690,1690,1690,1690,0
20240628,175000,101673020,1690,1690,1690,1690,1345
20240628,174900,101673020,1690,1690,1690,1690,0
20240628,174800,101673020,1690,1690,1690,1690,0
20240628,174700,101673020,1690,1690,1690,1690,0
20240628,174600,101673020,1690,1690,1690,1690,0
20240628,174500,101673020,1690,1690,1690,1690,0
20240628,174400,101673020,1690,1690,1690,1690,0
20240628,174300,101673020,1690,1690,1690,1690,0
20240628,174200,101673020,1690,1690,1690,1690,0
20240628,174100,101673020,1690,1690,1690,1690,0
20240628,174000,101673020,1690,1690,1690,1690,0
20240628,173900,101673020,1690,1690,1690,1690,0
20240628,173800,101673020,1690,1690,1690,1690,0
20240628,173700,101673020,1690,1690,1690,1690,0
20240628,173600,101673020,1690,1690,1690,1690,0
20240628,173500,101673020,1690,1690,1690,1690,0
20240628,173400,101673020,1690,1690,1690,1690,0
20240628,173300,101673020,1690,1690,1690,1690,0
20240628,173200,101673020,1690,1690,1690,1690,0
20240628,173100,101673020,1690,1690,1690,1690,0
20240628,173000,101673020,1690,1690,1690,1690,0
20240628,172900,101673020,1690,1690,1690,1690,0
20240628,172800,101673020,1690,1690,1690,1690,0
20240628,172700,101673020,1690,1690,1690,1690,0
20240628,172600,101673020,1690,1690,1690,1690,0
20240628,172500,101673020,1690,1690,1690,1690,0
20240628,172400,101673020,1690,1690,1690,1690,0
20240628,172300,101673020,1690,1690,1690,1690,0
20240628,172200,101673020,1690,1690,1690,1690,0
20240628,172100,101673020,1690,1690,1690,1690,0
20240628,172000,101673020,1690,1690,1690,1690,1345
20240628,171900,101673020,1690,1690,1690,1690,0
20240628,171800,101673020,1690,1690,1690,1690,0
20240628,171700,101673020,1690,1690,1690,1690,0
20240628,171600,101673020,1690,1690,1690,1690,0
20240628,171500,101673020,1690,1690,1690,1690,0
20240628,171400,101673020,1690,1690,1690,1690,0
20240628,171300,101673020,1690,1690,1690,1690,0
20240628,171200,101673020,1690,1690,1690,1690,0
20240628,171100,101673020,1690,1690,1690,1690,0
20240628,171000,101673020,1690,1690,1690,1690,0
20240628,170900,101673020,1690,1690,1690,1690,0
20240628,170800,101673020,1690,1690,1690,1690,0
20240628,170700,101673020,1690,1690,1690,1690,0
20240628,170600,101673020,1690,1690,1690,1690,0
20240628,170500,101673020,1690,1690,1690,1690,0
20240628,170400,101673020,1690,1690,1690,1690,0
20240628,170300,101673020,1690,1690,1690,1690,0
20240628,170200,101673020,1690,1690,1690,1690,0
20240628,170100,101673020,1690,1690,1690,1690,0
20240628,170000,101673020,1690,1690,1690,1690,0
20240628,165900,101673020,1690,1690,1690,1690,0
20240628,165800,101673020,1690,1690,1690,1690,0
20240628,165700,101673020,1690,1690,1690,1690,0
20240628,165600,101673020,1690,1690,1690,1690,0
20240628,165500,101673020,1690,1690,1690,1690,0
20240628,165400,101673020,1690,1690,1690,1690,0
20240628,165300,101673020,1690,1690,1690,1690,0
20240628,165200,101673020,1690,1690,1690,1690,0
20240628,165100,101673020,1690,1690,1690,1690,0
20240628,165000,101673020,1690,1690,1690,1690,1345
20240628,164900,101673020,1690,1690,1690,1690,0
20240628,164800,101673020,1690,1690,1690,1690,0
20240628,164700,101673020,1690,1690,1690,1690,0
20240628,164600,101673020,1690,1690,1690,1690,0
20240628,164500,101673020,1690,1690,1690,1690,0
20240628,164400,101673020,1690,1690,1690,1690,0
20240628,164300,101673020,1690,1690,1690,1690,0
20240628,164200,101673020,1690,1690,1690,1690,0
20240628,164100,101673020,1690,1690,1690,1690,0
20240628,164000,101673020,1690,1690,1690,1690,0
20240628,163900,101673020,1690,1690,1690,1690,0
20240628,163800,101673020,1690,1690,1690,1690,0
20240628,163700,101673020,1690,1690,1690,1690,0
20240628,163600,101673020,1690,1690,1690,1690,0
20240628,163500,101673020,1690,1690,1690,1690,0
20240628,163400,101673020,1690,1690,1690,1690,0
20240628,163300,101673020,1690,1690,1690,1690,0
20240628,163200,101673020,1690,1690,1690,1690,0
20240628,163100,101673020,1690,1690,1690,1690,0
20240628,163000,101673020,1690,1690,1690,1690,0
20240628,162900,101673020,1690,1690,1690,1690,0
20240628,162800,101673020,1690,1690,1690,1690,0
20240628,162700,101673020,1690,1690,1690,1690,0
20240628,162600,101673020,1690,1690,1690,1690,0
20240628,162500,101673020,1690,1690,1690,1690,0
20240628,162400,101673020,1690,1690,1690,1690,0
20240628,162300,101673020,1690,1690,1690,1690,0
20240628,162200,101673020,1690,1690,1690,1690,0
20240628,162100,101673020,1690,1690,1690,1690,0
20240628,162000,101673020,1690,1690,1690,1690,1345
20240628,161900,101673020,1690,1690,1690,1690,0
20240628,161800,101673020,1690,1690,1690,1690,0
20240628,161700,101673020,1690,1690,1690,1690,0
20240628,161600,101673020,1690,1690,1690,1690,0
20240628,161500,101673020,1690,1690,1690,1690,0
20240628,161400,101673020,1690,1690,1690,1690,0
20240628,161300,101673020,1690,1690,1690,1690,0
20240628,161200,101673020,1690,1690,1690,1690,0
20240628,161100,101673020,1690,1690,1690,1690,0
20240628,161000,101673020,1690,1690,1690,1690,0
20240628,160900,101673020,1690,1690,1690,1690,0
20240628,160800,101673020,1690,1690,1690,1690,0
20240628,160700,101673020,1690,1690,1690,1690,0
20240628,160600,101673020,1690,1690,1690,1690,0
20240628,160500,101673020,1690,1690,1690,1690,0
20240628,160400,101673020,1690,1690,1690,1690,0
20240628,160300,101673020,1690,1690,1690,1690,0
20240628,160200,101673020,1690,1690,1690,1690,0
20240628,160100,101673020,1690,1690,1690,1690,0
20240628,160000,101673020,1690,1690,1690,1690,0
20240628,155900,101673020,1690,1690,1690,1690,0
20240628,155800,101673020,1690,1690,1690,1690,0
20240628,155700,101673020,1690,1690,1690,1690,0
20240628,155600,101673020,1690,1690,1690,1690,0
20240628,155500,101673020,1690,1690,1690,1690,0
20240628,155400,101673020,1690,1690,1690,1690,0
20240628,155300,101673020,1690,1690,1690,1690,0
20240628,155200,101673020,1690,1690,1690,1690,0
20240628,155100,101673020,1690,1690,1690,1690,0
20240628,155000,101673020,1690,1690,1690,1690,1345
20240628,154900,101673020,1690,1690,1690,1690,0
20240628,154800,101673020,1690,1690,1690,1690,0
20240628,154700,101673020,1690,1690,1690,1690,0
20240628,154600,101673020,1690,1690,1690,1690,0
20240628,154500,101673020,1690,1690,1690,1690,0
20240628,154400,101673020,1690,1690,1690,1690,0
20240628,154300,101673020,1690,1690,1690,1690,0
20240628,154200,101673020,1690,1690,1690,1690,0
20240628,154100,101673020,1690,1690,1690,1690,0
20240628,154000,101673020,1690,1690,1690,1690,0
20240628,153900,101673020,1690,1690,1690,1690,0
20240628,153800,101673020,1690,1690,1690,1690,0
20240628,153700,101673020,1690,1690,1690,1690,0
20240628,153600,101673020,1690,1690,1690,1690,0
20240628,153500,101673020,1690,1690,1690,1690,0
20240628,153400,101673020,1690,1690,1690,1690,0
20240628,153300,101673020,1690,1690,1690,1690,0
20240628,153200,101673020,1690,1690,1690,1690,0
20240628,153100,101673020,1690,1690,1690,1690,0
20240628,153000,101673020,1690,1690,1690,1690,1345
20240628,152900,99399970,1689,1689,1689,1689,0
20240628,152800,99399970,1689,1689,1689,1689,0
20240628,152700,99399970,1689,1689,1689,1689,0
20240628,152600,99399970,1689,1689,1689,1689,0
20240628,152500,99399970,1689,1689,1689,1689,0
20240628,152400,99399970,1689,1689,1689,1689,0
20240628,152300,99399970,1689,1689,1689,1689,0
20240628,152200,99399970,1689,1689,1689,1689,0
20240628,152100,99399970,1689,1689,1689,1689,0
20240628,152000,99399970,1689,1689,1689,1689,0
20240628,151900,99399970,1689,1689,1689,1689,0
20240628,151800,99399970,1689,1690,1690,1689,490
20240628,151700,98572344,1689,1689,1689,1689,0
20240628,151600,98572344,1689,1693,1693,1689,2370
20240628,151500,94562757,1693,1693,1693,1693,273
20240628,151400,94100568,1695,1695,1695,1695,0
20240628,151300,94100568,1695,1695,1695,1695,1
20240628,151200,94098873,1693,1693,1693,1693,20
20240628,151100,94065013,1693,1693,1693,1693,40
20240628,151000,93997293,1693,1693,1693,1693,50
20240628,150900,93912643,1693,1693,1693,1693,60
20240628,150800,93811063,1693,1693,1693,1693,50
20240628,150700,93726413,1693,1693,1693,1693,10
20240628,150600,93709483,1693,1693,1693,1693,120
20240628,150500,93506323,1693,1693,1693,1693,52
20240628,150400,93418287,1693,1693,1693,1693,0
20240628,150300,93418287,1693,1693,1693,1693,0
20240628,150200,93418287,1693,1693,1693,1693,0
20240628,150100,93418287,1693,1695,1701,1693,3908
20240628,150000,86781882,1694,1694,1694,1694,38
20240628,145900,86717510,1694,1694,1694,1694,0
20240628,145800,86717510,1694,1690,1694,1690,188
20240628,145700,86399438,1690,1690,1690,1690,0
20240628,145600,86399438,1690,1692,1692,1690,400
20240628,145500,85723303,1694,1693,1694,1693,48
20240628,145400,85642004,1691,1691,1691,1691,0
20240628,145300,85642004,1691,1691,1691,1691,0
20240628,145200,85642004,1691,1691,1691,1691,0
20240628,145100,85642004,1691,1691,1691,1691,15
20240628,145000,85616639,1691,1691,1691,1691,592
20240628,144900,84615567,1690,1690,1690,1690,1
20240628,144800,84613877,1691,1691,1691,1691,150
20240628,144700,84360227,1691,1691,1691,1691,0
20240628,144600,84360227,1691,1691,1691,1691,0
20240628,144500,84360227,1691,1691,1691,1691,6
20240628,144400,84350081,1693,1693,1693,1693,0
20240628,144300,84350081,1693,1693,1693,1693,10
20240628,144200,84333151,1690,1690,1690,1690,0
20240628,144100,84333151,1690,1690,1690,1690,0
20240628,144000,84333151,1690,1690,1690,1690,0
20240628,143900,84333151,1690,1690,1690,1690,299
20240628,143800,83827841,1690,1690,1690,1690,20
20240628,143700,83794041,1690,1690,1690,1690,100
20240628,143600,83625041,1690,1690,1690,1690,86
20240628,143500,83479701,1690,1690,1690,1690,1000
20240628,143400,81789701,1690,1691,1691,1690,300
20240628,143300,81282696,1690,1690,1690,1690,0
20240628,143200,81282696,1690,1690,1690,1690,0
20240628,143100,81282696,1690,1690,1690,1690,28
20240628,143000,81235376,1693,1693,1693,1693,20
20240628,142900,81201516,1693,1693,1693,1693,8
20240628,142800,81187972,1693,1693,1693,1693,0
20240628,142700,81187972,1693,1693,1693,1693,0
20240628,142600,81187972,1693,1693,1693,1693,0
20240628,142500,81187972,1693,1693,1693,1693,0
20240628,142400,81187972,1693,1693,1693,1693,0
20240628,142300,81187972,1693,1693,1693,1693,0
20240628,142200,81187972,1693,1693,1693,1693,0
20240628,142100,81187972,1693,1690,1693,1690,2149
20240628,142000,77554662,1690,1690,1690,1690,0
20240628,141900,77554662,1690,1690,1690,1690,0
20240628,141800,77554662,1690,1690,1690,1690,0
20240628,141700,77554662,1690,1690,1690,1690,0
20240628,141600,77554662,1690,1690,1690,1690,3
20240628,141500,77549592,1690,1690,1690,1690,3
20240628,141400,77544522,1690,1690,1690,1690,0
20240628,141300,77544522,1690,1690,1690,1690,0
20240628,141200,77544522,1690,1690,1690,1690,0
20240628,141100,77544522,1690,1690,1690,1690,1
20240628,141000,77542832,1690,1690,1690,1690,0
20240628,140900,77542832,1690,1690,1690,1690,200
20240628,140800,77204832,1689,1689,1689,1689,0
20240628,140700,77204832,1689,1689,1689,1689,0
20240628,140600,77204832,1689,1689,1689,1689,0
20240628,140500,77204832,1689,1687,1689,1687,324
20240628,140400,76658044,1687,1687,1687,1687,1
20240628,140300,76656357,1687,1687,1687,1687,0
20240628,140200,76656357,1687,1687,1687,1687,2
20240628,140100,76652983,1685,1685,1685,1685,0
20240628,140000,76652983,1685,1685,1685,1685,0
20240628,135900,76652983,1685,1685,1685,1685,0
20240628,135800,76652983,1685,1686,1686,1685,5529
20240628,135700,67335291,1687,1687,1687,1687,0
20240628,135600,67335291,1687,1687,1687,1687,1
20240628,135500,67333604,1686,1687,1687,1686,550
20240628,135400,66406254,1687,1687,1687,1687,0
20240628,135300,66406254,1687,1687,1687,1687,0
20240628,135200,66406254,1687,1687,1687,1686,607
20240628,135100,65382821,1688,1688,1688,1688,0
20240628,135000,65382821,1688,1688,1688,1688,0
20240628,134900,65382821,1688,1688,1688,1688,5
20240628,134800,65374381,1688,1688,1688,1688,10
20240628,134700,65357501,1686,1686,1686,1686,0
20240628,134600,65357501,1686,1687,1687,1686,2412
20240628,134500,61289396,1688,1688,1688,1688,5
20240628,134400,61280956,1688,1688,1688,1688,479
20240628,134300,60472404,1688,1688,1688,1688,516
20240628,134200,59601396,1688,1688,1688,1688,946
20240628,134100,58004548,1689,1689,1689,1689,0
20240628,134000,58004548,1689,1689,1689,1689,0
20240628,133900,58004548,1689,1689,1689,1689,13
20240628,133800,57982591,1689,1689,1689,1689,0
20240628,133700,57982591,1689,1689,1689,1689,2
20240628,133600,57979213,1689,1689,1689,1689,344
20240628,133500,57398197,1689,1689,1689,1689,0
20240628,133400,57398197,1689,1689,1689,1689,0
20240628,133300,57398197,1689,1689,1689,1689,1
20240628,133200,57396508,1689,1689,1689,1689,1
20240628,133100,57394819,1689,1689,1689,1689,1
20240628,133000,57393130,1689,1689,1689,1689,1
20240628,132900,57391441,1689,1689,1689,1689,3
20240628,132800,57386374,1689,1689,1689,1689,41
20240628,132700,57317125,1689,1689,1689,1689,1005
20240628,132600,55619680,1689,1689,1689,1689,0
20240628,132500,55619680,1689,1689,1689,1689,0
20240628,132400,55619680,1689,1689,1689,1689,0
20240628,132300,55619680,1689,1689,1689,1689,1
20240628,132200,55617991,1689,1689,1689,1689,0
20240628,132100,55617991,1689,1689,1689,1689,0
20240628,132000,55617991,1689,1689,1689,1689,0
20240628,131900,55617991,1689,1689,1689,1689,0
20240628,131800,55617991,1689,1689,1689,1689,1
20240628,131700,55616302,1687,1687,1687,1687,0
20240628,131600,55616302,1687,1689,1689,1687,3000
20240628,131500,50551569,1689,1689,1689,1689,0
20240628,131400,50551569,1689,1689,1689,1689,1
20240628,131300,50549880,1689,1689,1689,1689,59
20240628,131200,50450229,1689,1689,1689,1689,0
20240628,131100,50450229,1689,1689,1689,1689,0
20240628,131000,50450229,1689,1689,1689,1689,0
20240628,130900,50450229,1689,1689,1689,1689,0
20240628,130800,50450229,1689,1689,1689,1689,130
20240628,130700,50230659,1688,1688,1688,1688,10
20240628,130600,50213779,1689,1689,1689,1689,14
20240628,130500,50190133,1689,1689,1689,1689,147
20240628,130400,49941850,1689,1689,1689,1689,1
20240628,130300,49940161,1689,1689,1689,1689,0
20240628,130200,49940161,1689,1689,1689,1689,0
20240628,130100,49940161,1689,1689,1689,1689,2
20240628,130000,49936783,1689,1689,1689,1689,3
20240628,125900,49931716,1689,1689,1689,1689,11
20240628,125800,49913137,1688,1688,1688,1688,30
20240628,125700,49862497,1689,1689,1689,1689,63
20240628,125600,49756090,1689,1689,1689,1689,6
20240628,125500,49745956,1689,1689,1689,1689,1
20240628,125400,49744267,1689,1688,1689,1688,3201
20240628,125300,44340978,1689,1689,1689,1689,88
20240628,125200,44192346,1689,1689,1689,1689,0
20240628,125100,44192346,1689,1689,1689,1689,400
20240628,125000,43516746,1689,1689,1689,1689,0
20240628,124900,43516746,1689,1689,1689,1689,10
20240628,124800,43499856,1689,1689,1689,1689,10
20240628,124700,43482966,1690,1690,1690,1690,0
20240628,124600,43482966,1690,1690,1690,1690,0
20240628,124500,43482966,1690,1690,1690,1690,100
20240628,124400,43313966,1690,1690,1690,1690,3
20240628,124300,43308896,1690,1690,1690,1690,0
20240628,124200,43308896,1690,1690,1690,1690,0
20240628,124100,43308896,1690,1690,1690,1690,4
20240628,124000,43302136,1690,1690,1690,1690,2
20240628,123900,43298756,1690,1690,1690,1690,11
20240628,123800,43280166,1690,1690,1690,1690,0
20240628,123700,43280166,1690,1690,1690,1690,0
20240628,123600,43280166,1690,1690,1690,1690,50
20240628,123500,43195666,1690,1690,1690,1690,0
20240628,123400,43195666,1690,1690,1690,1690,20
20240628,123300,43161866,1690,1690,1690,1690,0
20240628,123200,43161866,1690,1690,1690,1690,0
20240628,123100,43161866,1690,1690,1690,1690,0
20240628,123000,43161866,1690,1690,1690,1690,0
20240628,122900,43161866,1690,1690,1690,1690,0
20240628,122800,43161866,1690,1690,1690,1690,5
20240628,122700,43153416,1690,1690,1690,1690,0
20240628,122600,43153416,1690,1690,1690,1690,101
20240628,122500,42982726,1690,1690,1690,1690,0
20240628,122400,42982726,1690,1690,1690,1690,0
20240628,122300,42982726,1690,1690,1690,1690,0
20240628,122200,42982726,1690,1690,1690,1690,3
20240628,122100,42977656,1690,1690,1690,1690,30
20240628,122000,42926956,1690,1690,1690,1690,0
20240628,121900,42926956,1690,1690,1690,1690,0
20240628,121800,42926956,1690,1690,1690,1690,0
20240628,121700,42926956,1690,1690,1690,1690,0
20240628,121600,42926956,1690,1690,1690,1690,20
20240628,121500,42893156,1690,1690,1690,1690,0
20240628,121400,42893156,1690,1690,1690,1690,0
20240628,121300,42893156,1690,1690,1690,1690,0
20240628,121200,42893156,1690,1690,1690,1690,0
20240628,121100,42893156,1690,1690,1690,1690,0
20240628,121000,42893156,1690,1690,1690,1690,2
20240628,120900,42889776,1689,1690,1690,1689,41
20240628,120800,42820526,1690,1690,1690,1690,100
20240628,120700,42651526,1689,1689,1689,1689,0
20240628,120600,42651526,1689,1689,1689,1689,0
20240628,120500,42651526,1689,1689,1689,1689,0
20240628,120400,42651526,1689,1689,1689,1689,0
20240628,120300,42651526,1689,1689,1689,1689,161
20240628,120200,42379597,1690,1690,1690,1690,0
20240628,120100,42379597,1690,1690,1690,1690,0
20240628,120000,42379597,1690,1690,1690,1690,0
20240628,115900,42379597,1690,1690,1690,1690,0
20240628,115800,42379597,1690,1690,1690,1690,0
20240628,115700,42379597,1690,1690,1690,1690,0
20240628,115600,42379597,1690,1690,1690,1690,2
20240628,115500,42376217,1690,1690,1690,1690,0
20240628,115400,42376217,1690,1690,1690,1690,0
20240628,115300,42376217,1690,1690,1690,1690,0
20240628,115200,42376217,1690,1690,1690,1690,0
20240628,115100,42376217,1690,1690,1690,1690,1
20240628,115000,42374527,1690,1690,1690,1690,2
20240628,114900,42371147,1690,1690,1690,1690,11
20240628,114800,42352557,1690,1690,1690,1690,1
20240628,114700,42350867,1690,1690,1690,1690,0
20240628,114600,42350867,1690,1690,1690,1690,0
20240628,114500,42350867,1690,1690,1690,1690,700
20240628,114400,41167867,1690,1690,1690,1690,0
20240628,114300,41167867,1690,1690,1690,1690,0
20240628,114200,41167867,1690,1690,1690,1690,24
20240628,114100,41127307,1689,1689,1689,1689,1
20240628,114000,41125618,1690,1690,1690,1690,30
20240628,113900,41074918,1690,1690,1690,1690,10
20240628,113800,41058018,1690,1689,1690,1689,1000
20240628,113700,39368346,1688,1688,1688,1688,6
20240628,113600,39358218,1689,1689,1689,1689,0
20240628,113500,39358218,1689,1689,1689,1689,24
20240628,113400,39317682,1689,1689,1689,1689,1
20240628,113300,39315993,1689,1689,1689,1689,0
20240628,113200,39315993,1689,1689,1689,1689,97
20240628,113100,39152160,1689,1689,1689,1689,10
20240628,113000,39135270,1689,1689,1689,1689,0
20240628,112900,39135270,1689,1689,1689,1689,148
20240628,112800,38885298,1688,1689,1689,1688,112
20240628,112700,38696142,1689,1689,1689,1689,85
20240628,112600,38552577,1689,1689,1689,1689,0
20240628,112500,38552577,1689,1689,1689,1689,3
20240628,112400,38547510,1689,1689,1689,1689,6
20240628,112300,38537376,1689,1689,1689,1689,301
20240628,112200,38028987,1689,1689,1689,1689,1
20240628,112100,38027298,1689,1689,1689,1689,100
20240628,112000,37858398,1689,1689,1689,1689,2
20240628,111900,37855020,1689,1689,1689,1689,0
20240628,111800,37855020,1689,1689,1689,1689,0
20240628,111700,37855020,1689,1689,1689,1689,58
20240628,111600,37757058,1689,1689,1689,1689,1
20240628,111500,37755369,1689,1689,1689,1689,189
20240628,111400,37436148,1690,1690,1690,1690,7
20240628,111300,37424318,1690,1690,1690,1690,0
20240628,111200,37424318,1690,1690,1690,1690,0
20240628,111100,37424318,1690,1690,1690,1690,0
20240628,111000,37424318,1690,1690,1690,1690,21
20240628,110900,37388828,1690,1690,1690,1690,15
20240628,110800,37363478,1690,1690,1690,1690,30
20240628,110700,37312778,1690,1690,1690,1690,31
20240628,110600,37260388,1690,1690,1690,1690,3
20240628,110500,37255318,1690,1690,1690,1690,0
20240628,110400,37255318,1690,1690,1690,1690,296
20240628,110300,36755078,1690,1690,1690,1690,0
20240628,110200,36755078,1690,1690,1690,1690,0
20240628,110100,36755078,1690,1690,1690,1690,2
20240628,110000,36751698,1690,1690,1690,1690,1
20240628,105900,36750008,1690,1690,1690,1690,0
20240628,105800,36750008,1690,1690,1690,1690,152
20240628,105700,36493128,1690,1690,1690,1690,0
20240628,105600,36493128,1690,1690,1690,1690,1
20240628,105500,36491438,1690,1690,1690,1690,3
20240628,105400,36486368,1690,1690,1690,1690,0
20240628,105300,36486368,1690,1690,1690,1690,236
20240628,105200,36087528,1690,1690,1690,1690,0
20240628,105100,36087528,1690,1690,1690,1690,45
20240628,105000,36011478,1690,1690,1690,1690,3
20240628,104900,36006408,1690,1690,1690,1690,0
20240628,104800,36006408,1690,1690,1690,1690,5
20240628,104700,35997958,1690,1690,1690,1690,432
20240628,104600,35267878,1690,1690,1690,1690,13
20240628,104500,35245908,1690,1690,1690,1690,35
20240628,104400,35186758,1690,1690,1690,1690,0
20240628,104300,35186758,1690,1690,1690,1690,0
20240628,104200,35186758,1690,1689,1690,1689,501
20240628,104100,34340069,1689,1689,1689,1689,0
20240628,104000,34340069,1689,1689,1689,1689,930
20240628,103900,32769299,1689,1689,1689,1689,100
20240628,103800,32600399,1689,1689,1689,1689,1099
20240628,103700,30744188,1690,1690,1690,1690,100
20240628,103600,30575188,1690,1690,1690,1690,0
20240628,103500,30575188,1690,1690,1690,1690,0
20240628,103400,30575188,1690,1690,1690,1690,5
20240628,103300,30566738,1690,1690,1690,1690,0
20240628,103200,30566738,1690,1690,1690,1690,6
20240628,103100,30556598,1690,1690,1690,1690,2
20240628,103000,30553218,1690,1690,1690,1690,0
20240628,102900,30553218,1690,1690,1690,1690,31
20240628,102800,30500828,1690,1690,1690,1690,0
20240628,102700,30500828,1690,1690,1690,1690,34
20240628,102600,30443368,1690,1690,1690,1690,2646
20240628,102500,25971628,1694,1691,1694,1690,7558
20240628,102400,13198597,1690,1690,1690,1690,0
20240628,102300,13198597,1690,1690,1690,1690,0
20240628,102200,13198597,1690,1690,1690,1690,0
20240628,102100,13198597,1690,1692,1692,1690,1000
20240628,102000,11508337,1692,1692,1692,1692,500
20240628,101900,10662337,1692,1692,1692,1692,0
20240628,101800,10662337,1692,1692,1692,1692,0
20240628,101700,10662337,1692,1692,1692,1692,1
20240628,101600,10660645,1692,1692,1692,1692,3
20240628,101500,10655569,1695,1695,1695,1695,0
20240628,101400,10655569,1695,1695,1695,1695,0
20240628,101300,10655569,1695,1695,1695,1695,200
20240628,101200,10316569,1695,1695,1695,1695,0
20240628,101100,10316569,1695,1695,1695,1695,0
20240628,101000,10316569,1695,1695,1695,1695,32
20240628,100900,10262329,1695,1695,1695,1695,0
20240628,100800,10262329,1695,1695,1695,1695,0
20240628,100700,10262329,1695,1695,1695,1695,2
20240628,100600,10258939,1695,1695,1695,1695,0
20240628,100500,10258939,1695,1695,1695,1695,4
20240628,100400,10252159,1696,1696,1696,1696,0
20240628,100300,10252159,1696,1696,1696,1696,0
20240628,100200,10252159,1696,1696,1696,1696,0
20240628,100100,10252159,1696,1695,1696,1695,3000
20240628,100000,5164952,1695,1695,1695,1695,1
20240628,095900,5163257,1695,1695,1695,1695,3
20240628,095800,5158172,1695,1696,1696,1695,21
20240628,095700,5122557,1696,1696,1696,1696,0
20240628,095600,5122557,1696,1692,1696,1692,32
20240628,095500,5068353,1696,1696,1696,1696,0
20240628,095400,5068353,1696,1696,1696,1696,0
20240628,095300,5068353,1696,1696,1696,1696,0
20240628,095200,5068353,1696,1696,1696,1696,0
20240628,095100,5068353,1696,1696,1696,1696,0
20240628,095000,5068353,1696,1696,1696,1696,0
20240628,094900,5068353,1696,1696,1696,1696,1
20240628,094800,5066657,1690,1694,1694,1690,1315
20240628,094700,2841704,1696,1696,1696,1696,0
20240628,094600,2841704,1696,1696,1696,1696,1
20240628,094500,2840008,1694,1694,1694,1694,0
20240628,094400,2840008,1694,1695,1695,1694,219
20240628,094300,2468812,1696,1696,1696,1696,0
20240628,094200,2468812,1696,1696,1696,1696,120
20240628,094100,2265292,1696,1696,1696,1696,10
20240628,094000,2248332,1697,1697,1697,1697,10
20240628,093900,2231362,1698,1698,1698,1698,17
20240628,093800,2202496,1698,1698,1698,1698,0
20240628,093700,2202496,1698,1698,1698,1698,1
20240628,093600,2200798,1700,1700,1700,1700,0
20240628,093500,2200798,1700,1700,1700,1700,2
20240628,093400,2197398,1700,1700,1700,1700,0
20240628,093300,2197398,1700,1700,1700,1700,0
20240628,093200,2197398,1700,1700,1700,1700,0
20240628,093100,2197398,1700,1700,1700,1700,0
20240628,093000,2197398,1700,1700,1700,1700,0
20240628,092900,2197398,1700,1700,1700,1700,0
20240628,092800,2197398,1700,1700,1700,1700,0
20240628,092700,2197398,1700,1700,1700,1700,0
20240628,092600,2197398,1700,1700,1700,1700,20
20240628,092500,2163398,1700,1699,1700,1699,46
20240628,092400,2085243,1700,1699,1700,1699,72
20240628,092300,1962903,1699,1699,1699,1699,1
20240628,092200,1961204,1694,1694,1694,1694,0
20240628,092100,1961204,1694,1694,1694,1694,0
20240628,092000,1961204,1694,1695,1695,1694,3
20240628,091900,1956120,1699,1699,1699,1699,101
20240628,091800,1784521,1700,1700,1700,1700,11
20240628,091700,1765821,1700,1696,1700,1696,2
20240628,091600,1762425,1696,1696,1696,1696,6
20240628,091500,1752249,1696,1696,1696,1696,1
20240628,091400,1750553,1696,1696,1696,1696,1
20240628,091300,1748857,1696,1695,1696,1695,8
20240628,091200,1735296,1695,1694,1695,1694,602
20240628,091100,715506,1694,1694,1694,1694,0
20240628,091000,715506,1694,1694,1694,1694,0
20240628,090900,715506,1694,1694,1694,1694,0
20240628,090800,715506,1694,1694,1694,1694,1
20240628,090700,713812,1690,1690,1690,1690,1
20240628,090600,712122,1689,1689,1689,1689,9
20240628,090500,696921,1695,1689,1695,1689,2
20240628,090400,693537,1697,1697,1697,1697,1
20240628,090300,691840,1689,1699,1699,1689,11
20240628,090200,673161,1703,1703,1703,1703,2
20240628,090100,669755,1703,1703,1703,1703,0
20240628,090000,669755,1703,1687,1703,1687,397