stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,200600,106159601,1583,1583,1583,1583,178
20240628,200500,106159601,1583,1583,1583,1583,0
20240628,200400,106159601,1583,1583,1583,1583,0
20240628,200300,106159601,1583,1583,1583,1583,0
20240628,200200,106159601,1583,1583,1583,1583,0
20240628,200100,106159601,1583,1583,1583,1583,0
20240628,200000,106159601,1583,1583,1583,1583,0
20240628,195900,106159601,1583,1583,1583,1583,0
20240628,195800,106159601,1583,1583,1583,1583,0
20240628,195700,106159601,1583,1583,1583,1583,0
20240628,195600,106159601,1583,1583,1583,1583,0
20240628,195500,106159601,1583,1583,1583,1583,0
20240628,195400,106159601,1583,1583,1583,1583,0
20240628,195300,106159601,1583,1583,1583,1583,0
20240628,195200,106159601,1583,1583,1583,1583,0
20240628,195100,106159601,1583,1583,1583,1583,0
20240628,195000,106159601,1583,1583,1583,1583,0
20240628,194900,106159601,1583,1583,1583,1583,0
20240628,194800,106159601,1583,1583,1583,1583,0
20240628,194700,106159601,1583,1583,1583,1583,0
20240628,194600,106159601,1583,1583,1583,1583,0
20240628,194500,106159601,1583,1583,1583,1583,0
20240628,194400,106159601,1583,1583,1583,1583,0
20240628,194300,106159601,1583,1583,1583,1583,0
20240628,194200,106159601,1583,1583,1583,1583,0
20240628,194100,106159601,1583,1583,1583,1583,0
20240628,194000,106159601,1583,1583,1583,1583,0
20240628,193900,106159601,1583,1583,1583,1583,0
20240628,193800,106159601,1583,1583,1583,1583,0
20240628,193700,106159601,1583,1583,1583,1583,0
20240628,193600,106159601,1583,1583,1583,1583,178
20240628,193500,106159601,1583,1583,1583,1583,0
20240628,193400,106159601,1583,1583,1583,1583,0
20240628,193300,106159601,1583,1583,1583,1583,0
20240628,193200,106159601,1583,1583,1583,1583,0
20240628,193100,106159601,1583,1583,1583,1583,0
20240628,193000,106159601,1583,1583,1583,1583,0
20240628,192900,106159601,1583,1583,1583,1583,0
20240628,192800,106159601,1583,1583,1583,1583,0
20240628,192700,106159601,1583,1583,1583,1583,0
20240628,192600,106159601,1583,1583,1583,1583,0
20240628,192500,106159601,1583,1583,1583,1583,0
20240628,192400,106159601,1583,1583,1583,1583,0
20240628,192300,106159601,1583,1583,1583,1583,0
20240628,192200,106159601,1583,1583,1583,1583,0
20240628,192100,106159601,1583,1583,1583,1583,0
20240628,192000,106159601,1583,1583,1583,1583,0
20240628,191900,106159601,1583,1583,1583,1583,0
20240628,191800,106159601,1583,1583,1583,1583,0
20240628,191700,106159601,1583,1583,1583,1583,0
20240628,191600,106159601,1583,1583,1583,1583,0
20240628,191500,106159601,1583,1583,1583,1583,0
20240628,191400,106159601,1583,1583,1583,1583,0
20240628,191300,106159601,1583,1583,1583,1583,0
20240628,191200,106159601,1583,1583,1583,1583,0
20240628,191100,106159601,1583,1583,1583,1583,0
20240628,191000,106159601,1583,1583,1583,1583,0
20240628,190900,106159601,1583,1583,1583,1583,0
20240628,190800,106159601,1583,1583,1583,1583,0
20240628,190700,106159601,1583,1583,1583,1583,0
20240628,190600,106159601,1583,1583,1583,1583,178
20240628,190500,106159601,1583,1583,1583,1583,0
20240628,190400,106159601,1583,1583,1583,1583,0
20240628,190300,106159601,1583,1583,1583,1583,0
20240628,190200,106159601,1583,1583,1583,1583,0
20240628,190100,106159601,1583,1583,1583,1583,0
20240628,190000,106159601,1583,1583,1583,1583,0
20240628,185900,106159601,1583,1583,1583,1583,0
20240628,185800,106159601,1583,1583,1583,1583,0
20240628,185700,106159601,1583,1583,1583,1583,0
20240628,185600,106159601,1583,1583,1583,1583,0
20240628,185500,106159601,1583,1583,1583,1583,0
20240628,185400,106159601,1583,1583,1583,1583,0
20240628,185300,106159601,1583,1583,1583,1583,0
20240628,185200,106159601,1583,1583,1583,1583,0
20240628,185100,106159601,1583,1583,1583,1583,0
20240628,185000,106159601,1583,1583,1583,1583,0
20240628,184900,106159601,1583,1583,1583,1583,0
20240628,184800,106159601,1583,1583,1583,1583,0
20240628,184700,106159601,1583,1583,1583,1583,0
20240628,184600,106159601,1583,1583,1583,1583,0
20240628,184500,106159601,1583,1583,1583,1583,0
20240628,184400,106159601,1583,1583,1583,1583,0
20240628,184300,106159601,1583,1583,1583,1583,0
20240628,184200,106159601,1583,1583,1583,1583,0
20240628,184100,106159601,1583,1583,1583,1583,0
20240628,184000,106159601,1583,1583,1583,1583,0
20240628,183900,106159601,1583,1583,1583,1583,0
20240628,183800,106159601,1583,1583,1583,1583,0
20240628,183700,106159601,1583,1583,1583,1583,0
20240628,183600,106159601,1583,1583,1583,1583,178
20240628,183500,106159601,1583,1583,1583,1583,0
20240628,183400,106159601,1583,1583,1583,1583,0
20240628,183300,106159601,1583,1583,1583,1583,0
20240628,183200,106159601,1583,1583,1583,1583,0
20240628,183100,106159601,1583,1583,1583,1583,0
20240628,183000,106159601,1583,1583,1583,1583,0
20240628,182900,106159601,1583,1583,1583,1583,0
20240628,182800,106159601,1583,1583,1583,1583,0
20240628,182700,106159601,1583,1583,1583,1583,0
20240628,182600,106159601,1583,1583,1583,1583,0
20240628,182500,106159601,1583,1583,1583,1583,0
20240628,182400,106159601,1583,1583,1583,1583,0
20240628,182300,106159601,1583,1583,1583,1583,0
20240628,182200,106159601,1583,1583,1583,1583,0
20240628,182100,106159601,1583,1583,1583,1583,0
20240628,182000,106159601,1583,1583,1583,1583,0
20240628,181900,106159601,1583,1583,1583,1583,0
20240628,181800,106159601,1583,1583,1583,1583,0
20240628,181700,106159601,1583,1583,1583,1583,0
20240628,181600,106159601,1583,1583,1583,1583,0
20240628,181500,106159601,1583,1583,1583,1583,0
20240628,181400,106159601,1583,1583,1583,1583,0
20240628,181300,106159601,1583,1583,1583,1583,0
20240628,181200,106159601,1583,1583,1583,1583,0
20240628,181100,106159601,1583,1583,1583,1583,0
20240628,181000,106159601,1583,1583,1583,1583,0
20240628,180900,106159601,1583,1583,1583,1583,0
20240628,180800,106159601,1583,1583,1583,1583,0
20240628,180700,106159601,1583,1583,1583,1583,0
20240628,180600,106159601,1583,1583,1583,1583,178
20240628,180500,106159601,1583,1583,1583,1583,0
20240628,180400,106159601,1583,1583,1583,1583,0
20240628,180300,106159601,1583,1583,1583,1583,0
20240628,180200,106159601,1583,1583,1583,1583,0
20240628,180100,106159601,1583,1583,1583,1583,0
20240628,180000,106159601,1583,1583,1583,1583,0
20240628,175900,106159601,1583,1583,1583,1583,0
20240628,175800,106159601,1583,1583,1583,1583,0
20240628,175700,106159601,1583,1583,1583,1583,0
20240628,175600,106159601,1583,1583,1583,1583,0
20240628,175500,106159601,1583,1583,1583,1583,0
20240628,175400,106159601,1583,1583,1583,1583,0
20240628,175300,106159601,1583,1583,1583,1583,0
20240628,175200,106159601,1583,1583,1583,1583,0
20240628,175100,106159601,1583,1583,1583,1583,0
20240628,175000,106159601,1583,1583,1583,1583,0
20240628,174900,106159601,1583,1583,1583,1583,0
20240628,174800,106159601,1583,1583,1583,1583,0
20240628,174700,106159601,1583,1583,1583,1583,0
20240628,174600,106159601,1583,1583,1583,1583,0
20240628,174500,106159601,1583,1583,1583,1583,0
20240628,174400,106159601,1583,1583,1583,1583,0
20240628,174300,106159601,1583,1583,1583,1583,0
20240628,174200,106159601,1583,1583,1583,1583,0
20240628,174100,106159601,1583,1583,1583,1583,0
20240628,174000,106159601,1583,1583,1583,1583,0
20240628,173900,106159601,1583,1583,1583,1583,0
20240628,173800,106159601,1583,1583,1583,1583,0
20240628,173700,106159601,1583,1583,1583,1583,0
20240628,173600,106159601,1583,1583,1583,1583,178
20240628,173500,106159601,1583,1583,1583,1583,0
20240628,173400,106159601,1583,1583,1583,1583,0
20240628,173300,106159601,1583,1583,1583,1583,0
20240628,173200,106159601,1583,1583,1583,1583,0
20240628,173100,106159601,1583,1583,1583,1583,0
20240628,173000,106159601,1583,1583,1583,1583,0
20240628,172900,106159601,1583,1583,1583,1583,0
20240628,172800,106159601,1583,1583,1583,1583,0
20240628,172700,106159601,1583,1583,1583,1583,0
20240628,172600,106159601,1583,1583,1583,1583,0
20240628,172500,106159601,1583,1583,1583,1583,0
20240628,172400,106159601,1583,1583,1583,1583,0
20240628,172300,106159601,1583,1583,1583,1583,0
20240628,172200,106159601,1583,1583,1583,1583,0
20240628,172100,106159601,1583,1583,1583,1583,0
20240628,172000,106159601,1583,1583,1583,1583,0
20240628,171900,106159601,1583,1583,1583,1583,0
20240628,171800,106159601,1583,1583,1583,1583,0
20240628,171700,106159601,1583,1583,1583,1583,0
20240628,171600,106159601,1583,1583,1583,1583,0
20240628,171500,106159601,1583,1583,1583,1583,0
20240628,171400,106159601,1583,1583,1583,1583,0
20240628,171300,106159601,1583,1583,1583,1583,0
20240628,171200,106159601,1583,1583,1583,1583,0
20240628,171100,106159601,1583,1583,1583,1583,0
20240628,171000,106159601,1583,1583,1583,1583,0
20240628,170900,106159601,1583,1583,1583,1583,0
20240628,170800,106159601,1583,1583,1583,1583,0
20240628,170700,106159601,1583,1583,1583,1583,0
20240628,170600,106159601,1583,1583,1583,1583,178
20240628,170500,106159601,1583,1583,1583,1583,0
20240628,170400,106159601,1583,1583,1583,1583,0
20240628,170300,106159601,1583,1583,1583,1583,0
20240628,170200,106159601,1583,1583,1583,1583,0
20240628,170100,106159601,1583,1583,1583,1583,0
20240628,170000,106159601,1583,1583,1583,1583,0
20240628,165900,106159601,1583,1583,1583,1583,0
20240628,165800,106159601,1583,1583,1583,1583,0
20240628,165700,106159601,1583,1583,1583,1583,0
20240628,165600,106159601,1583,1583,1583,1583,0
20240628,165500,106159601,1583,1583,1583,1583,0
20240628,165400,106159601,1583,1583,1583,1583,0
20240628,165300,106159601,1583,1583,1583,1583,0
20240628,165200,106159601,1583,1583,1583,1583,0
20240628,165100,106159601,1583,1583,1583,1583,0
20240628,165000,106159601,1583,1583,1583,1583,0
20240628,164900,106159601,1583,1583,1583,1583,0
20240628,164800,106159601,1583,1583,1583,1583,0
20240628,164700,106159601,1583,1583,1583,1583,0
20240628,164600,106159601,1583,1583,1583,1583,0
20240628,164500,106159601,1583,1583,1583,1583,0
20240628,164400,106159601,1583,1583,1583,1583,0
20240628,164300,106159601,1583,1583,1583,1583,0
20240628,164200,106159601,1583,1583,1583,1583,0
20240628,164100,106159601,1583,1583,1583,1583,0
20240628,164000,106159601,1583,1583,1583,1583,0
20240628,163900,106159601,1583,1583,1583,1583,0
20240628,163800,106159601,1583,1583,1583,1583,0
20240628,163700,106159601,1583,1583,1583,1583,0
20240628,163600,106159601,1583,1583,1583,1583,178
20240628,163500,106159601,1583,1583,1583,1583,0
20240628,163400,106159601,1583,1583,1583,1583,0
20240628,163300,106159601,1583,1583,1583,1583,0
20240628,163200,106159601,1583,1583,1583,1583,0
20240628,163100,106159601,1583,1583,1583,1583,0
20240628,163000,106159601,1583,1583,1583,1583,0
20240628,162900,106159601,1583,1583,1583,1583,0
20240628,162800,106159601,1583,1583,1583,1583,0
20240628,162700,106159601,1583,1583,1583,1583,0
20240628,162600,106159601,1583,1583,1583,1583,0
20240628,162500,106159601,1583,1583,1583,1583,0
20240628,162400,106159601,1583,1583,1583,1583,0
20240628,162300,106159601,1583,1583,1583,1583,0
20240628,162200,106159601,1583,1583,1583,1583,0
20240628,162100,106159601,1583,1583,1583,1583,0
20240628,162000,106159601,1583,1583,1583,1583,0
20240628,161900,106159601,1583,1583,1583,1583,0
20240628,161800,106159601,1583,1583,1583,1583,0
20240628,161700,106159601,1583,1583,1583,1583,0
20240628,161600,106159601,1583,1583,1583,1583,0
20240628,161500,106159601,1583,1583,1583,1583,0
20240628,161400,106159601,1583,1583,1583,1583,0
20240628,161300,106159601,1583,1583,1583,1583,0
20240628,161200,106159601,1583,1583,1583,1583,0
20240628,161100,106159601,1583,1583,1583,1583,0
20240628,161000,106159601,1583,1583,1583,1583,0
20240628,160900,106159601,1583,1583,1583,1583,0
20240628,160800,106159601,1583,1583,1583,1583,0
20240628,160700,106159601,1583,1583,1583,1583,0
20240628,160600,106159601,1583,1583,1583,1583,178
20240628,160500,106159601,1583,1583,1583,1583,0
20240628,160400,106159601,1583,1583,1583,1583,0
20240628,160300,106159601,1583,1583,1583,1583,0
20240628,160200,106159601,1583,1583,1583,1583,0
20240628,160100,106159601,1583,1583,1583,1583,0
20240628,160000,106159601,1583,1583,1583,1583,0
20240628,155900,106159601,1583,1583,1583,1583,0
20240628,155800,106159601,1583,1583,1583,1583,0
20240628,155700,106159601,1583,1583,1583,1583,0
20240628,155600,106159601,1583,1583,1583,1583,0
20240628,155500,106159601,1583,1583,1583,1583,0
20240628,155400,106159601,1583,1583,1583,1583,0
20240628,155300,106159601,1583,1583,1583,1583,0
20240628,155200,106159601,1583,1583,1583,1583,0
20240628,155100,106159601,1583,1583,1583,1583,0
20240628,155000,106159601,1583,1583,1583,1583,0
20240628,154900,106159601,1583,1583,1583,1583,0
20240628,154800,106159601,1583,1583,1583,1583,0
20240628,154700,106159601,1583,1583,1583,1583,0
20240628,154600,106159601,1583,1583,1583,1583,0
20240628,154500,106159601,1583,1583,1583,1583,0
20240628,154400,106159601,1583,1583,1583,1583,0
20240628,154300,106159601,1583,1583,1583,1583,0
20240628,154200,106159601,1583,1583,1583,1583,0
20240628,154100,106159601,1583,1583,1583,1583,0
20240628,154000,106159601,1583,1583,1583,1583,0
20240628,153900,106159601,1583,1583,1583,1583,0
20240628,153800,106159601,1583,1583,1583,1583,0
20240628,153700,106159601,1583,1583,1583,1583,0
20240628,153600,106159601,1583,1583,1583,1583,178
20240628,153500,106159601,1583,1583,1583,1583,0
20240628,153400,106159601,1583,1583,1583,1583,0
20240628,153300,106159601,1583,1583,1583,1583,0
20240628,153200,106159601,1583,1583,1583,1583,0
20240628,153100,106159601,1583,1583,1583,1583,0
20240628,153000,106159601,1583,1583,1583,1583,178
20240628,152900,105877827,1584,1584,1584,1584,0
20240628,152800,105877827,1584,1584,1584,1584,0
20240628,152700,105877827,1584,1584,1584,1584,0
20240628,152600,105877827,1584,1584,1584,1584,0
20240628,152500,105877827,1584,1584,1584,1584,0
20240628,152400,105877827,1584,1584,1584,1584,0
20240628,152300,105877827,1584,1584,1584,1584,0
20240628,152200,105877827,1584,1584,1584,1584,0
20240628,152100,105877827,1584,1584,1584,1584,0
20240628,152000,105877827,1584,1584,1584,1584,0
20240628,151900,105877827,1584,1584,1584,1579,5
20240628,151800,105869912,1579,1579,1579,1579,0
20240628,151700,105869912,1579,1579,1579,1579,106
20240628,151600,105702538,1579,1579,1584,1579,309
20240628,151500,105214617,1579,1584,1584,1579,611
20240628,151400,104249693,1584,1583,1584,1583,3
20240628,151300,104244942,1583,1583,1583,1583,0
20240628,151200,104244942,1583,1583,1583,1583,0
20240628,151100,104244942,1583,1583,1583,1583,0
20240628,151000,104244942,1583,1583,1583,1583,0
20240628,150900,104244942,1583,1583,1583,1583,1
20240628,150800,104243359,1584,1584,1584,1584,1
20240628,150700,104241775,1579,1579,1579,1579,0
20240628,150600,104241775,1579,1579,1579,1579,0
20240628,150500,104241775,1579,1579,1579,1579,0
20240628,150400,104241775,1579,1579,1579,1579,0
20240628,150300,104241775,1579,1579,1579,1579,155
20240628,150200,103997030,1578,1578,1578,1578,0
20240628,150100,103997030,1578,1578,1578,1578,0
20240628,150000,103997030,1578,1579,1579,1578,5
20240628,145900,103989136,1578,1578,1578,1578,0
20240628,145800,103989136,1578,1579,1579,1578,6
20240628,145700,103979666,1578,1578,1578,1578,1
20240628,145600,103978088,1579,1579,1579,1579,0
20240628,145500,103978088,1579,1579,1579,1579,160
20240628,145400,103725448,1579,1579,1579,1579,0
20240628,145300,103725448,1579,1579,1579,1579,1
20240628,145200,103723869,1578,1578,1578,1578,0
20240628,145100,103723869,1578,1578,1578,1578,0
20240628,145000,103723869,1578,1578,1578,1578,0
20240628,144900,103723869,1578,1578,1578,1578,500
20240628,144800,102934869,1578,1578,1578,1578,0
20240628,144700,102934869,1578,1578,1578,1578,63
20240628,144600,102835455,1578,1579,1579,1578,2440
20240628,144500,98984596,1579,1579,1579,1579,0
20240628,144400,98984596,1579,1579,1579,1579,50
20240628,144300,98905646,1579,1579,1579,1579,0
20240628,144200,98905646,1579,1579,1579,1579,400
20240628,144100,98274046,1579,1579,1579,1579,209
20240628,144000,97944035,1579,1579,1579,1579,69
20240628,143900,97835084,1580,1580,1580,1580,0
20240628,143800,97835084,1580,1580,1580,1580,0
20240628,143700,97835084,1580,1580,1580,1580,0
20240628,143600,97835084,1580,1580,1580,1580,0
20240628,143500,97835084,1580,1580,1580,1580,0
20240628,143400,97835084,1580,1580,1580,1580,0
20240628,143300,97835084,1580,1580,1580,1580,360
20240628,143200,97266284,1580,1580,1580,1580,1
20240628,143100,97264704,1580,1580,1580,1580,5
20240628,143000,97256804,1580,1580,1580,1580,0
20240628,142900,97256804,1580,1581,1581,1580,1564
20240628,142800,94785465,1581,1581,1581,1581,18
20240628,142700,94757007,1581,1581,1581,1581,0
20240628,142600,94757007,1581,1584,1584,1581,321
20240628,142500,94249057,1584,1584,1584,1584,0
20240628,142400,94249057,1584,1584,1584,1584,0
20240628,142300,94249057,1584,1584,1584,1584,0
20240628,142200,94249057,1584,1584,1584,1584,0
20240628,142100,94249057,1584,1584,1584,1584,0
20240628,142000,94249057,1584,1584,1584,1584,0
20240628,141900,94249057,1584,1584,1584,1584,0
20240628,141800,94249057,1584,1584,1584,1584,300
20240628,141700,93773857,1584,1584,1584,1584,0
20240628,141600,93773857,1584,1584,1584,1584,0
20240628,141500,93773857,1584,1584,1584,1584,0
20240628,141400,93773857,1584,1584,1584,1584,0
20240628,141300,93773857,1584,1584,1584,1584,0
20240628,141200,93773857,1584,1584,1584,1584,1
20240628,141100,93772273,1584,1584,1584,1584,0
20240628,141000,93772273,1584,1584,1584,1584,0
20240628,140900,93772273,1584,1584,1584,1584,0
20240628,140800,93772273,1584,1584,1584,1584,0
20240628,140700,93772273,1584,1584,1584,1584,0
20240628,140600,93772273,1584,1584,1584,1584,0
20240628,140500,93772273,1584,1584,1584,1584,2
20240628,140400,93769105,1584,1584,1584,1584,0
20240628,140300,93769105,1584,1584,1584,1584,0
20240628,140200,93769105,1584,1584,1584,1584,0
20240628,140100,93769105,1584,1584,1584,1584,0
20240628,140000,93769105,1584,1584,1584,1584,0
20240628,135900,93769105,1584,1584,1584,1584,13
20240628,135800,93748513,1582,1582,1582,1582,0
20240628,135700,93748513,1582,1582,1582,1582,85
20240628,135600,93614043,1584,1584,1584,1584,0
20240628,135500,93614043,1584,1584,1584,1584,0
20240628,135400,93614043,1584,1584,1584,1584,0
20240628,135300,93614043,1584,1584,1584,1584,0
20240628,135200,93614043,1584,1584,1584,1584,0
20240628,135100,93614043,1584,1584,1584,1584,0
20240628,135000,93614043,1584,1584,1584,1584,52
20240628,134900,93531675,1582,1582,1582,1582,0
20240628,134800,93531675,1582,1582,1582,1582,0
20240628,134700,93531675,1582,1582,1582,1582,0
20240628,134600,93531675,1582,1582,1582,1582,0
20240628,134500,93531675,1582,1582,1582,1582,18
20240628,134400,93503199,1582,1582,1582,1582,0
20240628,134300,93503199,1582,1582,1582,1582,0
20240628,134200,93503199,1582,1582,1582,1582,0
20240628,134100,93503199,1582,1582,1582,1582,41
20240628,134000,93438337,1582,1582,1582,1582,15
20240628,133900,93414607,1582,1582,1582,1582,15
20240628,133800,93390877,1582,1582,1582,1582,0
20240628,133700,93390877,1582,1582,1582,1582,0
20240628,133600,93390877,1582,1582,1582,1582,0
20240628,133500,93390877,1582,1582,1582,1582,0
20240628,133400,93390877,1582,1582,1582,1582,0
20240628,133300,93390877,1582,1582,1582,1582,85
20240628,133200,93256407,1583,1583,1583,1583,0
20240628,133100,93256407,1583,1584,1584,1583,2
20240628,133000,93253240,1584,1584,1584,1584,0
20240628,132900,93253240,1584,1584,1584,1584,0
20240628,132800,93253240,1584,1584,1584,1584,0
20240628,132700,93253240,1584,1584,1584,1584,0
20240628,132600,93253240,1584,1584,1584,1584,0
20240628,132500,93253240,1584,1584,1584,1584,0
20240628,132400,93253240,1584,1584,1584,1584,0
20240628,132300,93253240,1584,1584,1584,1584,0
20240628,132200,93253240,1584,1584,1584,1584,0
20240628,132100,93253240,1584,1580,1584,1580,1200
20240628,132000,91353240,1582,1582,1582,1582,0
20240628,131900,91353240,1582,1582,1582,1582,101
20240628,131800,91193458,1582,1582,1582,1582,0
20240628,131700,91193458,1582,1582,1582,1582,0
20240628,131600,91193458,1582,1582,1582,1582,298
20240628,131500,90722022,1583,1582,1583,1582,4
20240628,131400,90715691,1582,1582,1582,1582,0
20240628,131300,90715691,1582,1582,1582,1582,0
20240628,131200,90715691,1582,1582,1582,1582,0
20240628,131100,90715691,1582,1582,1582,1582,0
20240628,131000,90715691,1582,1582,1582,1582,0
20240628,130900,90715691,1582,1582,1582,1582,0
20240628,130800,90715691,1582,1582,1582,1582,0
20240628,130700,90715691,1582,1582,1582,1582,0
20240628,130600,90715691,1582,1582,1582,1582,0
20240628,130500,90715691,1582,1582,1582,1582,1
20240628,130400,90714109,1580,1580,1580,1580,0
20240628,130300,90714109,1580,1580,1580,1580,0
20240628,130200,90714109,1580,1580,1580,1580,3
20240628,130100,90709369,1580,1580,1580,1580,5
20240628,130000,90701469,1578,1580,1580,1578,3015
20240628,125900,85943469,1578,1578,1578,1578,0
20240628,125800,85943469,1578,1578,1578,1578,0
20240628,125700,85943469,1578,1579,1579,1578,76
20240628,125600,85823540,1578,1578,1578,1578,0
20240628,125500,85823540,1578,1578,1578,1578,1
20240628,125400,85821962,1578,1578,1578,1578,0
20240628,125300,85821962,1578,1578,1578,1578,0
20240628,125200,85821962,1578,1578,1578,1578,700
20240628,125100,84717362,1578,1579,1579,1578,2918
20240628,125000,80111691,1580,1580,1580,1580,0
20240628,124900,80111691,1580,1580,1580,1580,0
20240628,124800,80111691,1580,1580,1580,1580,2335
20240628,124700,76422391,1580,1581,1581,1580,2416
20240628,124600,72604393,1582,1582,1582,1582,0
20240628,124500,72604393,1582,1582,1582,1582,0
20240628,124400,72604393,1582,1582,1582,1582,0
20240628,124300,72604393,1582,1582,1582,1582,1
20240628,124200,72602811,1581,1581,1581,1581,0
20240628,124100,72602811,1581,1581,1581,1581,0
20240628,124000,72602811,1581,1581,1581,1581,0
20240628,123900,72602811,1581,1581,1581,1581,150
20240628,123800,72365661,1581,1581,1581,1581,350
20240628,123700,71812311,1581,1581,1581,1581,0
20240628,123600,71812311,1581,1581,1581,1581,0
20240628,123500,71812311,1581,1581,1581,1581,0
20240628,123400,71812311,1581,1581,1581,1581,1000
20240628,123300,70231311,1581,1581,1581,1581,300
20240628,123200,69757011,1581,1581,1581,1581,3
20240628,123100,69752268,1582,1582,1582,1582,1
20240628,123000,69750686,1583,1583,1583,1583,1
20240628,122900,69749103,1582,1582,1582,1582,0
20240628,122800,69749103,1582,1582,1582,1582,0
20240628,122700,69749103,1582,1582,1582,1582,0
20240628,122600,69749103,1582,1582,1582,1582,0
20240628,122500,69749103,1582,1582,1582,1582,0
20240628,122400,69749103,1582,1582,1582,1582,0
20240628,122300,69749103,1582,1582,1582,1582,0
20240628,122200,69749103,1582,1582,1582,1582,0
20240628,122100,69749103,1582,1582,1582,1582,0
20240628,122000,69749103,1582,1582,1582,1582,0
20240628,121900,69749103,1582,1582,1582,1582,123
20240628,121800,69554517,1582,1582,1582,1582,0
20240628,121700,69554517,1582,1582,1582,1582,300
20240628,121600,69079917,1582,1582,1582,1582,290
20240628,121500,68621137,1582,1582,1582,1582,30
20240628,121400,68573677,1582,1582,1582,1582,10
20240628,121300,68557857,1582,1582,1582,1582,0
20240628,121200,68557857,1582,1582,1582,1582,0
20240628,121100,68557857,1582,1582,1582,1582,0
20240628,121000,68557857,1582,1582,1582,1582,20
20240628,120900,68526217,1582,1581,1582,1581,402
20240628,120800,67890653,1582,1582,1582,1582,0
20240628,120700,67890653,1582,1582,1582,1582,1
20240628,120600,67889071,1582,1582,1582,1582,0
20240628,120500,67889071,1582,1582,1582,1582,1
20240628,120400,67887489,1581,1581,1581,1581,0
20240628,120300,67887489,1581,1581,1581,1581,0
20240628,120200,67887489,1581,1581,1581,1581,0
20240628,120100,67887489,1581,1581,1581,1581,0
20240628,120000,67887489,1581,1581,1581,1581,0
20240628,115900,67887489,1581,1581,1581,1581,0
20240628,115800,67887489,1581,1581,1581,1581,0
20240628,115700,67887489,1581,1581,1581,1581,0
20240628,115600,67887489,1581,1581,1581,1581,0
20240628,115500,67887489,1581,1581,1581,1581,0
20240628,115400,67887489,1581,1581,1581,1581,828
20240628,115300,66578421,1582,1582,1582,1582,3
20240628,115200,66573675,1582,1582,1582,1582,26
20240628,115100,66532543,1582,1582,1582,1582,3
20240628,115000,66527797,1582,1582,1582,1582,3
20240628,114900,66523051,1582,1582,1582,1582,0
20240628,114800,66523051,1582,1582,1582,1582,161
20240628,114700,66268349,1583,1583,1583,1583,0
20240628,114600,66268349,1583,1583,1583,1583,0
20240628,114500,66268349,1583,1583,1583,1583,0
20240628,114400,66268349,1583,1583,1583,1583,0
20240628,114300,66268349,1583,1583,1583,1583,0
20240628,114200,66268349,1583,1583,1583,1583,0
20240628,114100,66268349,1583,1583,1583,1583,7
20240628,114000,66257268,1583,1583,1583,1583,0
20240628,113900,66257268,1583,1583,1583,1583,0
20240628,113800,66257268,1583,1583,1583,1583,0
20240628,113700,66257268,1583,1583,1583,1583,0
20240628,113600,66257268,1583,1583,1583,1583,0
20240628,113500,66257268,1583,1583,1583,1583,0
20240628,113400,66257268,1583,1583,1583,1583,0
20240628,113300,66257268,1583,1583,1583,1583,18
20240628,113200,66228774,1583,1583,1583,1583,0
20240628,113100,66228774,1583,1583,1583,1583,0
20240628,113000,66228774,1583,1583,1583,1583,0
20240628,112900,66228774,1583,1583,1583,1583,0
20240628,112800,66228774,1583,1581,1583,1581,44
20240628,112700,66159208,1581,1581,1581,1581,18
20240628,112600,66130750,1581,1581,1581,1581,0
20240628,112500,66130750,1581,1581,1581,1581,0
20240628,112400,66130750,1581,1581,1581,1581,0
20240628,112300,66130750,1581,1581,1581,1581,0
20240628,112200,66130750,1581,1580,1581,1580,538
20240628,112100,65280187,1580,1580,1580,1580,0
20240628,112000,65280187,1580,1581,1581,1580,996
20240628,111900,63706501,1580,1580,1580,1580,101
20240628,111800,63546921,1580,1581,1581,1580,1307
20240628,111700,61481390,1581,1581,1581,1581,0
20240628,111600,61481390,1581,1581,1581,1581,0
20240628,111500,61481390,1581,1582,1582,1581,1305
20240628,111400,59417853,1582,1582,1582,1582,0
20240628,111300,59417853,1582,1582,1582,1582,1932
20240628,111200,56361429,1583,1583,1583,1583,30
20240628,111100,56313939,1582,1582,1582,1582,0
20240628,111000,56313939,1582,1582,1582,1582,0
20240628,110900,56313939,1582,1582,1582,1582,0
20240628,110800,56313939,1582,1582,1582,1582,0
20240628,110700,56313939,1582,1582,1582,1582,3
20240628,110600,56309193,1582,1583,1583,1582,1708
20240628,110500,53607099,1583,1583,1583,1583,0
20240628,110400,53607099,1583,1583,1583,1583,1
20240628,110300,53605516,1583,1583,1583,1583,0
20240628,110200,53605516,1583,1583,1583,1583,0
20240628,110100,53605516,1583,1583,1583,1583,0
20240628,110000,53605516,1583,1583,1583,1583,11
20240628,105900,53588103,1582,1581,1582,1581,2380
20240628,105800,49822948,1582,1583,1583,1582,1191
20240628,105700,47938261,1583,1583,1583,1583,804
20240628,105600,46665529,1583,1583,1583,1583,5
20240628,105500,46657614,1585,1583,1585,1583,64
20240628,105400,46556182,1584,1584,1584,1584,64
20240628,105300,46454806,1583,1583,1583,1583,5
20240628,105200,46446891,1583,1583,1583,1583,4
20240628,105100,46440559,1583,1583,1583,1583,4
20240628,105000,46434227,1584,1584,1584,1584,289
20240628,104900,45976451,1583,1584,1584,1583,26
20240628,104800,45935272,1584,1583,1584,1582,149
20240628,104700,45699359,1583,1582,1583,1582,1405
20240628,104600,43476344,1582,1582,1582,1582,1105
20240628,104500,41728234,1582,1582,1582,1582,391
20240628,104400,41109672,1582,1582,1582,1582,5
20240628,104300,41101762,1582,1582,1582,1582,0
20240628,104200,41101762,1582,1582,1582,1582,4
20240628,104100,41095434,1582,1582,1583,1582,26
20240628,104000,41054300,1583,1583,1583,1583,1598
20240628,103900,38524666,1583,1584,1584,1583,148
20240628,103800,38290239,1584,1584,1584,1584,4
20240628,103700,38283903,1584,1584,1584,1584,5
20240628,103600,38275983,1584,1584,1584,1584,0
20240628,103500,38275983,1584,1584,1584,1584,4
20240628,103400,38269647,1584,1584,1584,1584,5
20240628,103300,38261727,1585,1584,1585,1584,516
20240628,103200,37443871,1584,1584,1584,1584,0
20240628,103100,37443871,1584,1584,1584,1584,4
20240628,103000,37437535,1584,1584,1584,1584,5
20240628,102900,37429615,1584,1584,1584,1584,0
20240628,102800,37429615,1584,1584,1584,1584,4
20240628,102700,37423279,1584,1584,1584,1584,5
20240628,102600,37415359,1584,1584,1584,1583,176
20240628,102500,37136579,1584,1584,1584,1584,328
20240628,102400,36617027,1585,1585,1585,1584,117
20240628,102300,36431587,1584,1584,1584,1584,4
20240628,102200,36425251,1584,1584,1584,1584,0
20240628,102100,36425251,1584,1584,1584,1584,4
20240628,102000,36418915,1584,1585,1585,1584,305
20240628,101900,35935495,1584,1583,1584,1583,8
20240628,101800,35922827,1584,1584,1584,1584,0
20240628,101700,35922827,1584,1585,1585,1584,2
20240628,101600,35919658,1583,1583,1583,1583,4
20240628,101500,35913326,1583,1583,1584,1583,255
20240628,101400,35509656,1585,1585,1585,1585,0
20240628,101300,35509656,1585,1583,1585,1583,156
20240628,101200,35262540,1583,1583,1583,1583,4
20240628,101100,35256208,1583,1583,1583,1583,0
20240628,101000,35256208,1583,1583,1583,1583,112
20240628,100900,35078912,1583,1583,1583,1583,1004
20240628,100800,33489580,1583,1583,1583,1583,5
20240628,100700,33481665,1583,1583,1583,1583,0
20240628,100600,33481665,1583,1583,1583,1583,264
20240628,100500,33063753,1583,1583,1583,1583,5
20240628,100400,33055838,1583,1583,1583,1583,1
20240628,100300,33054255,1583,1583,1583,1583,4
20240628,100200,33047923,1584,1585,1585,1584,856
20240628,100100,31691919,1585,1584,1585,1584,6
20240628,100000,31682414,1584,1584,1584,1584,0
20240628,095900,31682414,1584,1585,1585,1584,32
20240628,095800,31631698,1585,1584,1585,1584,13
20240628,095700,31611098,1585,1584,1585,1584,14
20240628,095600,31588912,1585,1585,1585,1585,2
20240628,095500,31585742,1584,1584,1584,1584,5
20240628,095400,31577822,1584,1584,1584,1584,420
20240628,095300,30912542,1584,1584,1584,1584,0
20240628,095200,30912542,1584,1584,1584,1584,583
20240628,095100,29989070,1584,1584,1584,1584,5
20240628,095000,29981150,1584,1584,1584,1584,4
20240628,094900,29974814,1584,1584,1584,1584,0
20240628,094800,29974814,1584,1584,1584,1584,5
20240628,094700,29966894,1584,1585,1585,1584,74
20240628,094600,29849608,1585,1585,1585,1585,1
20240628,094500,29848023,1584,1585,1585,1584,105
20240628,094400,29681603,1584,1584,1584,1584,4
20240628,094300,29675267,1584,1584,1584,1584,4
20240628,094200,29668931,1585,1585,1585,1585,600
20240628,094100,28717931,1584,1586,1586,1584,17
20240628,094000,28690979,1585,1585,1585,1584,1834
20240628,093900,25784093,1585,1584,1585,1584,1005
20240628,093800,24191173,1585,1585,1585,1585,700
20240628,093700,23081673,1585,1585,1585,1584,224
20240628,093600,22726637,1584,1584,1584,1584,5
20240628,093500,22718717,1583,1583,1583,1583,0
20240628,093400,22718717,1583,1583,1583,1583,4
20240628,093300,22712385,1584,1585,1585,1583,9
20240628,093200,22698130,1585,1583,1585,1583,154
20240628,093100,22454248,1583,1583,1583,1583,0
20240628,093000,22454248,1583,1584,1584,1583,5
20240628,092900,22446332,1583,1583,1583,1583,5
20240628,092800,22438417,1584,1584,1584,1584,330
20240628,092700,21915697,1584,1584,1584,1583,804
20240628,092600,20642861,1584,1584,1584,1584,966
20240628,092500,19112717,1584,1583,1584,1583,2237
20240628,092400,15570813,1583,1583,1583,1583,2000
20240628,092300,12404813,1583,1584,1584,1583,729
20240628,092200,11250729,1585,1585,1585,1584,505
20240628,092100,10450309,1584,1584,1584,1584,29
20240628,092000,10404373,1583,1583,1583,1583,0
20240628,091900,10404373,1583,1583,1583,1583,1210
20240628,091800,8488943,1583,1583,1586,1583,1234
20240628,091700,6533931,1583,1583,1583,1583,200
20240628,091600,6217331,1583,1583,1583,1583,205
20240628,091500,5892816,1582,1582,1582,1582,4
20240628,091400,5886488,1582,1582,1582,1582,4
20240628,091300,5880160,1582,1584,1584,1582,300
20240628,091200,5405196,1584,1584,1584,1584,5
20240628,091100,5397276,1584,1585,1585,1584,6
20240628,091000,5387770,1585,1585,1585,1585,43
20240628,090900,5319615,1585,1585,1585,1585,18
20240628,090800,5291085,1586,1586,1586,1586,300
20240628,090700,4815285,1586,1586,1586,1586,4
20240628,090600,4808941,1587,1587,1587,1587,1
20240628,090500,4807354,1587,1587,1587,1587,2
20240628,090400,4804180,1587,1587,1587,1587,0
20240628,090300,4804180,1587,1587,1587,1587,474
20240628,090200,4051942,1584,1588,1588,1584,1039
20240628,090100,2404017,1588,1588,1588,1588,101
20240628,090000,2243629,1588,1588,1588,1587,1411