stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,204700,33523267,1777,1777,1777,1777,11
20240624,204600,33523267,1777,1777,1777,1777,0
20240624,204500,33523267,1777,1777,1777,1777,0
20240624,204400,33523267,1777,1777,1777,1777,0
20240624,204300,33523267,1777,1777,1777,1777,0
20240624,204200,33523267,1777,1777,1777,1777,0
20240624,204100,33523267,1777,1777,1777,1777,0
20240624,204000,33523267,1777,1777,1777,1777,0
20240624,203900,33523267,1777,1777,1777,1777,0
20240624,203800,33523267,1777,1777,1777,1777,0
20240624,203700,33523267,1777,1777,1777,1777,0
20240624,203600,33523267,1777,1777,1777,1777,0
20240624,203500,33523267,1777,1777,1777,1777,0
20240624,203400,33523267,1777,1777,1777,1777,0
20240624,203300,33523267,1777,1777,1777,1777,0
20240624,203200,33523267,1777,1777,1777,1777,0
20240624,203100,33523267,1777,1777,1777,1777,0
20240624,203000,33523267,1777,1777,1777,1777,0
20240624,202900,33523267,1777,1777,1777,1777,0
20240624,202800,33523267,1777,1777,1777,1777,0
20240624,202700,33523267,1777,1777,1777,1777,0
20240624,202600,33523267,1777,1777,1777,1777,0
20240624,202500,33523267,1777,1777,1777,1777,0
20240624,202400,33523267,1777,1777,1777,1777,0
20240624,202300,33523267,1777,1777,1777,1777,0
20240624,202200,33523267,1777,1777,1777,1777,0
20240624,202100,33523267,1777,1777,1777,1777,0
20240624,202000,33523267,1777,1777,1777,1777,0
20240624,201900,33523267,1777,1777,1777,1777,0
20240624,201800,33523267,1777,1777,1777,1777,0
20240624,201700,33523267,1777,1777,1777,1777,11
20240624,201600,33523267,1777,1777,1777,1777,0
20240624,201500,33523267,1777,1777,1777,1777,0
20240624,201400,33523267,1777,1777,1777,1777,0
20240624,201300,33523267,1777,1777,1777,1777,0
20240624,201200,33523267,1777,1777,1777,1777,0
20240624,201100,33523267,1777,1777,1777,1777,0
20240624,201000,33523267,1777,1777,1777,1777,0
20240624,200900,33523267,1777,1777,1777,1777,0
20240624,200800,33523267,1777,1777,1777,1777,0
20240624,200700,33523267,1777,1777,1777,1777,0
20240624,200600,33523267,1777,1777,1777,1777,0
20240624,200500,33523267,1777,1777,1777,1777,0
20240624,200400,33523267,1777,1777,1777,1777,0
20240624,200300,33523267,1777,1777,1777,1777,0
20240624,200200,33523267,1777,1777,1777,1777,0
20240624,200100,33523267,1777,1777,1777,1777,0
20240624,200000,33523267,1777,1777,1777,1777,0
20240624,195900,33523267,1777,1777,1777,1777,0
20240624,195800,33523267,1777,1777,1777,1777,0
20240624,195700,33523267,1777,1777,1777,1777,0
20240624,195600,33523267,1777,1777,1777,1777,0
20240624,195500,33523267,1777,1777,1777,1777,0
20240624,195400,33523267,1777,1777,1777,1777,0
20240624,195300,33523267,1777,1777,1777,1777,0
20240624,195200,33523267,1777,1777,1777,1777,0
20240624,195100,33523267,1777,1777,1777,1777,0
20240624,195000,33523267,1777,1777,1777,1777,0
20240624,194900,33523267,1777,1777,1777,1777,0
20240624,194800,33523267,1777,1777,1777,1777,0
20240624,194700,33523267,1777,1777,1777,1777,11
20240624,194600,33523267,1777,1777,1777,1777,0
20240624,194500,33523267,1777,1777,1777,1777,0
20240624,194400,33523267,1777,1777,1777,1777,0
20240624,194300,33523267,1777,1777,1777,1777,0
20240624,194200,33523267,1777,1777,1777,1777,0
20240624,194100,33523267,1777,1777,1777,1777,0
20240624,194000,33523267,1777,1777,1777,1777,0
20240624,193900,33523267,1777,1777,1777,1777,0
20240624,193800,33523267,1777,1777,1777,1777,0
20240624,193700,33523267,1777,1777,1777,1777,0
20240624,193600,33523267,1777,1777,1777,1777,0
20240624,193500,33523267,1777,1777,1777,1777,0
20240624,193400,33523267,1777,1777,1777,1777,0
20240624,193300,33523267,1777,1777,1777,1777,0
20240624,193200,33523267,1777,1777,1777,1777,0
20240624,193100,33523267,1777,1777,1777,1777,0
20240624,193000,33523267,1777,1777,1777,1777,0
20240624,192900,33523267,1777,1777,1777,1777,0
20240624,192800,33523267,1777,1777,1777,1777,0
20240624,192700,33523267,1777,1777,1777,1777,0
20240624,192600,33523267,1777,1777,1777,1777,0
20240624,192500,33523267,1777,1777,1777,1777,0
20240624,192400,33523267,1777,1777,1777,1777,0
20240624,192300,33523267,1777,1777,1777,1777,0
20240624,192200,33523267,1777,1777,1777,1777,0
20240624,192100,33523267,1777,1777,1777,1777,0
20240624,192000,33523267,1777,1777,1777,1777,0
20240624,191900,33523267,1777,1777,1777,1777,0
20240624,191800,33523267,1777,1777,1777,1777,0
20240624,191700,33523267,1777,1777,1777,1777,11
20240624,191600,33523267,1777,1777,1777,1777,0
20240624,191500,33523267,1777,1777,1777,1777,0
20240624,191400,33523267,1777,1777,1777,1777,0
20240624,191300,33523267,1777,1777,1777,1777,0
20240624,191200,33523267,1777,1777,1777,1777,0
20240624,191100,33523267,1777,1777,1777,1777,0
20240624,191000,33523267,1777,1777,1777,1777,0
20240624,190900,33523267,1777,1777,1777,1777,0
20240624,190800,33523267,1777,1777,1777,1777,0
20240624,190700,33523267,1777,1777,1777,1777,0
20240624,190600,33523267,1777,1777,1777,1777,0
20240624,190500,33523267,1777,1777,1777,1777,0
20240624,190400,33523267,1777,1777,1777,1777,0
20240624,190300,33523267,1777,1777,1777,1777,0
20240624,190200,33523267,1777,1777,1777,1777,0
20240624,190100,33523267,1777,1777,1777,1777,0
20240624,190000,33523267,1777,1777,1777,1777,0
20240624,185900,33523267,1777,1777,1777,1777,0
20240624,185800,33523267,1777,1777,1777,1777,0
20240624,185700,33523267,1777,1777,1777,1777,0
20240624,185600,33523267,1777,1777,1777,1777,0
20240624,185500,33523267,1777,1777,1777,1777,0
20240624,185400,33523267,1777,1777,1777,1777,0
20240624,185300,33523267,1777,1777,1777,1777,0
20240624,185200,33523267,1777,1777,1777,1777,0
20240624,185100,33523267,1777,1777,1777,1777,0
20240624,185000,33523267,1777,1777,1777,1777,0
20240624,184900,33523267,1777,1777,1777,1777,0
20240624,184800,33523267,1777,1777,1777,1777,0
20240624,184700,33523267,1777,1777,1777,1777,11
20240624,184600,33523267,1777,1777,1777,1777,0
20240624,184500,33523267,1777,1777,1777,1777,0
20240624,184400,33523267,1777,1777,1777,1777,0
20240624,184300,33523267,1777,1777,1777,1777,0
20240624,184200,33523267,1777,1777,1777,1777,0
20240624,184100,33523267,1777,1777,1777,1777,0
20240624,184000,33523267,1777,1777,1777,1777,0
20240624,183900,33523267,1777,1777,1777,1777,0
20240624,183800,33523267,1777,1777,1777,1777,0
20240624,183700,33523267,1777,1777,1777,1777,0
20240624,183600,33523267,1777,1777,1777,1777,0
20240624,183500,33523267,1777,1777,1777,1777,0
20240624,183400,33523267,1777,1777,1777,1777,0
20240624,183300,33523267,1777,1777,1777,1777,0
20240624,183200,33523267,1777,1777,1777,1777,0
20240624,183100,33523267,1777,1777,1777,1777,0
20240624,183000,33523267,1777,1777,1777,1777,0
20240624,182900,33523267,1777,1777,1777,1777,0
20240624,182800,33523267,1777,1777,1777,1777,0
20240624,182700,33523267,1777,1777,1777,1777,0
20240624,182600,33523267,1777,1777,1777,1777,0
20240624,182500,33523267,1777,1777,1777,1777,0
20240624,182400,33523267,1777,1777,1777,1777,0
20240624,182300,33523267,1777,1777,1777,1777,0
20240624,182200,33523267,1777,1777,1777,1777,0
20240624,182100,33523267,1777,1777,1777,1777,0
20240624,182000,33523267,1777,1777,1777,1777,0
20240624,181900,33523267,1777,1777,1777,1777,0
20240624,181800,33523267,1777,1777,1777,1777,0
20240624,181700,33523267,1777,1777,1777,1777,11
20240624,181600,33523267,1777,1777,1777,1777,0
20240624,181500,33523267,1777,1777,1777,1777,0
20240624,181400,33523267,1777,1777,1777,1777,0
20240624,181300,33523267,1777,1777,1777,1777,0
20240624,181200,33523267,1777,1777,1777,1777,0
20240624,181100,33523267,1777,1777,1777,1777,0
20240624,181000,33523267,1777,1777,1777,1777,0
20240624,180900,33523267,1777,1777,1777,1777,0
20240624,180800,33523267,1777,1777,1777,1777,0
20240624,180700,33523267,1777,1777,1777,1777,0
20240624,180600,33523267,1777,1777,1777,1777,0
20240624,180500,33523267,1777,1777,1777,1777,0
20240624,180400,33523267,1777,1777,1777,1777,0
20240624,180300,33523267,1777,1777,1777,1777,0
20240624,180200,33523267,1777,1777,1777,1777,0
20240624,180100,33523267,1777,1777,1777,1777,0
20240624,180000,33523267,1777,1777,1777,1777,0
20240624,175900,33523267,1777,1777,1777,1777,0
20240624,175800,33523267,1777,1777,1777,1777,0
20240624,175700,33523267,1777,1777,1777,1777,0
20240624,175600,33523267,1777,1777,1777,1777,0
20240624,175500,33523267,1777,1777,1777,1777,0
20240624,175400,33523267,1777,1777,1777,1777,0
20240624,175300,33523267,1777,1777,1777,1777,0
20240624,175200,33523267,1777,1777,1777,1777,0
20240624,175100,33523267,1777,1777,1777,1777,0
20240624,175000,33523267,1777,1777,1777,1777,0
20240624,174900,33523267,1777,1777,1777,1777,0
20240624,174800,33523267,1777,1777,1777,1777,0
20240624,174700,33523267,1777,1777,1777,1777,11
20240624,174600,33523267,1777,1777,1777,1777,0
20240624,174500,33523267,1777,1777,1777,1777,0
20240624,174400,33523267,1777,1777,1777,1777,0
20240624,174300,33523267,1777,1777,1777,1777,0
20240624,174200,33523267,1777,1777,1777,1777,0
20240624,174100,33523267,1777,1777,1777,1777,0
20240624,174000,33523267,1777,1777,1777,1777,0
20240624,173900,33523267,1777,1777,1777,1777,0
20240624,173800,33523267,1777,1777,1777,1777,0
20240624,173700,33523267,1777,1777,1777,1777,0
20240624,173600,33523267,1777,1777,1777,1777,0
20240624,173500,33523267,1777,1777,1777,1777,0
20240624,173400,33523267,1777,1777,1777,1777,0
20240624,173300,33523267,1777,1777,1777,1777,0
20240624,173200,33523267,1777,1777,1777,1777,0
20240624,173100,33523267,1777,1777,1777,1777,0
20240624,173000,33523267,1777,1777,1777,1777,0
20240624,172900,33523267,1777,1777,1777,1777,0
20240624,172800,33523267,1777,1777,1777,1777,0
20240624,172700,33523267,1777,1777,1777,1777,0
20240624,172600,33523267,1777,1777,1777,1777,0
20240624,172500,33523267,1777,1777,1777,1777,0
20240624,172400,33523267,1777,1777,1777,1777,0
20240624,172300,33523267,1777,1777,1777,1777,0
20240624,172200,33523267,1777,1777,1777,1777,0
20240624,172100,33523267,1777,1777,1777,1777,0
20240624,172000,33523267,1777,1777,1777,1777,0
20240624,171900,33523267,1777,1777,1777,1777,0
20240624,171800,33523267,1777,1777,1777,1777,0
20240624,171700,33523267,1777,1777,1777,1777,11
20240624,171600,33523267,1777,1777,1777,1777,0
20240624,171500,33523267,1777,1777,1777,1777,0
20240624,171400,33523267,1777,1777,1777,1777,0
20240624,171300,33523267,1777,1777,1777,1777,0
20240624,171200,33523267,1777,1777,1777,1777,0
20240624,171100,33523267,1777,1777,1777,1777,0
20240624,171000,33523267,1777,1777,1777,1777,0
20240624,170900,33523267,1777,1777,1777,1777,0
20240624,170800,33523267,1777,1777,1777,1777,0
20240624,170700,33523267,1777,1777,1777,1777,0
20240624,170600,33523267,1777,1777,1777,1777,0
20240624,170500,33523267,1777,1777,1777,1777,0
20240624,170400,33523267,1777,1777,1777,1777,0
20240624,170300,33523267,1777,1777,1777,1777,0
20240624,170200,33523267,1777,1777,1777,1777,0
20240624,170100,33523267,1777,1777,1777,1777,0
20240624,170000,33523267,1777,1777,1777,1777,0
20240624,165900,33523267,1777,1777,1777,1777,0
20240624,165800,33523267,1777,1777,1777,1777,0
20240624,165700,33523267,1777,1777,1777,1777,0
20240624,165600,33523267,1777,1777,1777,1777,0
20240624,165500,33523267,1777,1777,1777,1777,0
20240624,165400,33523267,1777,1777,1777,1777,0
20240624,165300,33523267,1777,1777,1777,1777,0
20240624,165200,33523267,1777,1777,1777,1777,0
20240624,165100,33523267,1777,1777,1777,1777,0
20240624,165000,33523267,1777,1777,1777,1777,0
20240624,164900,33523267,1777,1777,1777,1777,0
20240624,164800,33523267,1777,1777,1777,1777,0
20240624,164700,33523267,1777,1777,1777,1777,11
20240624,164600,33523267,1777,1777,1777,1777,0
20240624,164500,33523267,1777,1777,1777,1777,0
20240624,164400,33523267,1777,1777,1777,1777,0
20240624,164300,33523267,1777,1777,1777,1777,0
20240624,164200,33523267,1777,1777,1777,1777,0
20240624,164100,33523267,1777,1777,1777,1777,0
20240624,164000,33523267,1777,1777,1777,1777,0
20240624,163900,33523267,1777,1777,1777,1777,0
20240624,163800,33523267,1777,1777,1777,1777,0
20240624,163700,33523267,1777,1777,1777,1777,0
20240624,163600,33523267,1777,1777,1777,1777,0
20240624,163500,33523267,1777,1777,1777,1777,0
20240624,163400,33523267,1777,1777,1777,1777,0
20240624,163300,33523267,1777,1777,1777,1777,0
20240624,163200,33523267,1777,1777,1777,1777,0
20240624,163100,33523267,1777,1777,1777,1777,0
20240624,163000,33523267,1777,1777,1777,1777,0
20240624,162900,33523267,1777,1777,1777,1777,0
20240624,162800,33523267,1777,1777,1777,1777,0
20240624,162700,33523267,1777,1777,1777,1777,0
20240624,162600,33523267,1777,1777,1777,1777,0
20240624,162500,33523267,1777,1777,1777,1777,0
20240624,162400,33523267,1777,1777,1777,1777,0
20240624,162300,33523267,1777,1777,1777,1777,0
20240624,162200,33523267,1777,1777,1777,1777,0
20240624,162100,33523267,1777,1777,1777,1777,0
20240624,162000,33523267,1777,1777,1777,1777,0
20240624,161900,33523267,1777,1777,1777,1777,0
20240624,161800,33523267,1777,1777,1777,1777,0
20240624,161700,33523267,1777,1777,1777,1777,11
20240624,161600,33523267,1777,1777,1777,1777,0
20240624,161500,33523267,1777,1777,1777,1777,0
20240624,161400,33523267,1777,1777,1777,1777,0
20240624,161300,33523267,1777,1777,1777,1777,0
20240624,161200,33523267,1777,1777,1777,1777,0
20240624,161100,33523267,1777,1777,1777,1777,0
20240624,161000,33523267,1777,1777,1777,1777,0
20240624,160900,33523267,1777,1777,1777,1777,0
20240624,160800,33523267,1777,1777,1777,1777,0
20240624,160700,33523267,1777,1777,1777,1777,0
20240624,160600,33523267,1777,1777,1777,1777,0
20240624,160500,33523267,1777,1777,1777,1777,0
20240624,160400,33523267,1777,1777,1777,1777,0
20240624,160300,33523267,1777,1777,1777,1777,0
20240624,160200,33523267,1777,1777,1777,1777,0
20240624,160100,33523267,1777,1777,1777,1777,0
20240624,160000,33523267,1777,1777,1777,1777,0
20240624,155900,33523267,1777,1777,1777,1777,0
20240624,155800,33523267,1777,1777,1777,1777,0
20240624,155700,33523267,1777,1777,1777,1777,0
20240624,155600,33523267,1777,1777,1777,1777,0
20240624,155500,33523267,1777,1777,1777,1777,0
20240624,155400,33523267,1777,1777,1777,1777,0
20240624,155300,33523267,1777,1777,1777,1777,0
20240624,155200,33523267,1777,1777,1777,1777,0
20240624,155100,33523267,1777,1777,1777,1777,0
20240624,155000,33523267,1777,1777,1777,1777,0
20240624,154900,33523267,1777,1777,1777,1777,0
20240624,154800,33523267,1777,1777,1777,1777,0
20240624,154700,33523267,1777,1777,1777,1777,11
20240624,154600,33523267,1777,1777,1777,1777,0
20240624,154500,33523267,1777,1777,1777,1777,0
20240624,154400,33523267,1777,1777,1777,1777,0
20240624,154300,33523267,1777,1777,1777,1777,0
20240624,154200,33523267,1777,1777,1777,1777,0
20240624,154100,33523267,1777,1777,1777,1777,0
20240624,154000,33523267,1777,1777,1777,1777,0
20240624,153900,33523267,1777,1777,1777,1777,0
20240624,153800,33523267,1777,1777,1777,1777,0
20240624,153700,33523267,1777,1777,1777,1777,0
20240624,153600,33523267,1777,1777,1777,1777,0
20240624,153500,33523267,1777,1777,1777,1777,0
20240624,153400,33523267,1777,1777,1777,1777,0
20240624,153300,33523267,1777,1777,1777,1777,0
20240624,153200,33523267,1777,1777,1777,1777,0
20240624,153100,33523267,1777,1777,1777,1777,0
20240624,153000,33523267,1777,1777,1777,1777,11
20240624,152900,33503720,1774,1774,1774,1774,0
20240624,152800,33503720,1774,1774,1774,1774,0
20240624,152700,33503720,1774,1774,1774,1774,0
20240624,152600,33503720,1774,1774,1774,1774,0
20240624,152500,33503720,1774,1774,1774,1774,0
20240624,152400,33503720,1774,1774,1774,1774,0
20240624,152300,33503720,1774,1774,1774,1774,0
20240624,152200,33503720,1774,1774,1774,1774,0
20240624,152100,33503720,1774,1774,1774,1774,0
20240624,152000,33503720,1774,1774,1774,1774,0
20240624,151900,33503720,1774,1774,1774,1774,0
20240624,151800,33503720,1774,1774,1774,1774,0
20240624,151700,33503720,1774,1774,1774,1774,0
20240624,151600,33503720,1774,1774,1774,1774,0
20240624,151500,33503720,1774,1775,1775,1774,1090
20240624,151400,31569815,1775,1775,1775,1775,0
20240624,151300,31569815,1775,1775,1775,1775,0
20240624,151200,31569815,1775,1775,1775,1775,0
20240624,151100,31569815,1775,1775,1775,1775,0
20240624,151000,31569815,1775,1775,1775,1775,4
20240624,150900,31562715,1777,1777,1777,1777,0
20240624,150800,31562715,1777,1777,1777,1777,0
20240624,150700,31562715,1777,1777,1777,1777,0
20240624,150600,31562715,1777,1777,1777,1777,0
20240624,150500,31562715,1777,1777,1777,1777,0
20240624,150400,31562715,1777,1776,1778,1776,6
20240624,150300,31552050,1778,1778,1778,1778,0
20240624,150200,31552050,1778,1778,1778,1778,0
20240624,150100,31552050,1778,1778,1778,1778,0
20240624,150000,31552050,1778,1778,1778,1778,0
20240624,145900,31552050,1778,1778,1778,1778,0
20240624,145800,31552050,1778,1776,1778,1776,2
20240624,145700,31548496,1778,1776,1778,1776,5
20240624,145600,31539608,1778,1778,1778,1778,0
20240624,145500,31539608,1778,1778,1778,1778,0
20240624,145400,31539608,1778,1778,1778,1778,0
20240624,145300,31539608,1778,1778,1778,1778,0
20240624,145200,31539608,1778,1778,1778,1778,0
20240624,145100,31539608,1778,1778,1778,1778,0
20240624,145000,31539608,1778,1778,1778,1778,0
20240624,144900,31539608,1778,1778,1778,1778,0
20240624,144800,31539608,1778,1778,1778,1778,0
20240624,144700,31539608,1778,1778,1778,1778,0
20240624,144600,31539608,1778,1778,1778,1778,0
20240624,144500,31539608,1778,1778,1778,1778,0
20240624,144400,31539608,1778,1778,1778,1778,0
20240624,144300,31539608,1778,1776,1778,1776,2
20240624,144200,31536054,1778,1776,1778,1776,2
20240624,144100,31532500,1779,1779,1779,1779,0
20240624,144000,31532500,1779,1779,1779,1779,0
20240624,143900,31532500,1779,1779,1779,1779,0
20240624,143800,31532500,1779,1775,1779,1775,12
20240624,143700,31511196,1776,1776,1776,1776,1
20240624,143600,31509420,1776,1776,1776,1776,0
20240624,143500,31509420,1776,1776,1776,1776,0
20240624,143400,31509420,1776,1776,1779,1776,11
20240624,143300,31489869,1779,1778,1779,1776,7
20240624,143200,31477426,1776,1776,1776,1776,1
20240624,143100,31475650,1779,1779,1779,1779,0
20240624,143000,31475650,1779,1779,1779,1779,0
20240624,142900,31475650,1779,1779,1779,1779,0
20240624,142800,31475650,1779,1779,1779,1779,0
20240624,142700,31475650,1779,1779,1779,1779,0
20240624,142600,31475650,1779,1779,1779,1779,0
20240624,142500,31475650,1779,1779,1779,1779,0
20240624,142400,31475650,1779,1779,1779,1779,0
20240624,142300,31475650,1779,1778,1779,1778,50
20240624,142200,31386749,1776,1776,1776,1776,0
20240624,142100,31386749,1776,1776,1776,1776,1
20240624,142000,31384973,1778,1775,1778,1775,2
20240624,141900,31381420,1778,1778,1778,1778,0
20240624,141800,31381420,1778,1778,1778,1778,0
20240624,141700,31381420,1778,1778,1778,1775,290
20240624,141600,30865803,1778,1775,1778,1775,112
20240624,141500,30666670,1778,1778,1778,1778,1
20240624,141400,30664892,1777,1777,1777,1777,0
20240624,141300,30664892,1777,1777,1777,1777,0
20240624,141200,30664892,1777,1777,1777,1777,0
20240624,141100,30664892,1777,1777,1777,1777,20
20240624,141000,30629352,1775,1775,1775,1775,1
20240624,140900,30627577,1777,1777,1777,1777,0
20240624,140800,30627577,1777,1777,1777,1777,0
20240624,140700,30627577,1777,1777,1777,1777,0
20240624,140600,30627577,1777,1775,1777,1775,2
20240624,140500,30624025,1777,1777,1777,1777,0
20240624,140400,30624025,1777,1777,1777,1777,0
20240624,140300,30624025,1777,1775,1777,1774,13
20240624,140200,30600949,1778,1776,1778,1776,11
20240624,140100,30581411,1776,1776,1776,1776,0
20240624,140000,30581411,1776,1776,1776,1776,0
20240624,135900,30581411,1776,1776,1776,1776,0
20240624,135800,30581411,1776,1776,1776,1776,1
20240624,135700,30579635,1776,1774,1776,1774,198
20240624,135600,30227989,1774,1774,1774,1774,48
20240624,135500,30142837,1776,1776,1776,1776,0
20240624,135400,30142837,1776,1776,1776,1776,0
20240624,135300,30142837,1776,1775,1776,1775,2
20240624,135200,30139286,1774,1774,1774,1774,1
20240624,135100,30137512,1775,1775,1775,1775,0
20240624,135000,30137512,1775,1775,1775,1775,0
20240624,134900,30137512,1775,1775,1775,1773,3901
20240624,134800,23219908,1776,1776,1776,1776,0
20240624,134700,23219908,1776,1776,1776,1776,1
20240624,134600,23218132,1776,1776,1776,1776,0
20240624,134500,23218132,1776,1776,1776,1776,0
20240624,134400,23218132,1776,1776,1776,1776,0
20240624,134300,23218132,1776,1776,1776,1776,0
20240624,134200,23218132,1776,1776,1776,1776,0
20240624,134100,23218132,1776,1776,1776,1776,0
20240624,134000,23218132,1776,1776,1776,1776,0
20240624,133900,23218132,1776,1776,1776,1776,0
20240624,133800,23218132,1776,1776,1776,1776,0
20240624,133700,23218132,1776,1776,1776,1776,0
20240624,133600,23218132,1776,1776,1776,1776,0
20240624,133500,23218132,1776,1776,1776,1776,0
20240624,133400,23218132,1776,1776,1776,1776,1
20240624,133300,23216356,1776,1776,1776,1776,1
20240624,133200,23214580,1775,1775,1775,1775,0
20240624,133100,23214580,1775,1775,1775,1775,0
20240624,133000,23214580,1775,1775,1775,1775,0
20240624,132900,23214580,1775,1775,1775,1775,0
20240624,132800,23214580,1775,1775,1775,1775,0
20240624,132700,23214580,1775,1775,1775,1775,0
20240624,132600,23214580,1775,1775,1775,1775,0
20240624,132500,23214580,1775,1775,1775,1775,10
20240624,132400,23196830,1775,1775,1775,1775,0
20240624,132300,23196830,1775,1775,1775,1775,5
20240624,132200,23187955,1775,1775,1775,1775,0
20240624,132100,23187955,1775,1775,1775,1775,0
20240624,132000,23187955,1775,1775,1775,1775,0
20240624,131900,23187955,1775,1775,1775,1775,190
20240624,131800,22850705,1775,1775,1775,1775,0
20240624,131700,22850705,1775,1775,1775,1775,0
20240624,131600,22850705,1775,1775,1775,1775,0
20240624,131500,22850705,1775,1775,1775,1775,0
20240624,131400,22850705,1775,1775,1775,1775,0
20240624,131300,22850705,1775,1775,1775,1775,210
20240624,131200,22477955,1775,1775,1775,1775,0
20240624,131100,22477955,1775,1775,1775,1775,1
20240624,131000,22476180,1775,1775,1775,1775,0
20240624,130900,22476180,1775,1775,1775,1775,0
20240624,130800,22476180,1775,1775,1775,1775,0
20240624,130700,22476180,1775,1775,1775,1775,0
20240624,130600,22476180,1775,1775,1775,1775,25
20240624,130500,22431805,1776,1776,1776,1776,0
20240624,130400,22431805,1776,1776,1776,1776,0
20240624,130300,22431805,1776,1776,1776,1776,1
20240624,130200,22430029,1776,1776,1776,1776,0
20240624,130100,22430029,1776,1776,1776,1776,0
20240624,130000,22430029,1776,1776,1776,1776,1
20240624,125900,22428253,1776,1776,1776,1776,0
20240624,125800,22428253,1776,1776,1776,1776,0
20240624,125700,22428253,1776,1776,1776,1776,0
20240624,125600,22428253,1776,1776,1776,1776,2
20240624,125500,22424701,1775,1775,1775,1775,0
20240624,125400,22424701,1775,1775,1775,1775,0
20240624,125300,22424701,1775,1775,1775,1775,0
20240624,125200,22424701,1775,1775,1775,1775,0
20240624,125100,22424701,1775,1775,1775,1775,0
20240624,125000,22424701,1775,1775,1775,1775,0
20240624,124900,22424701,1775,1775,1775,1775,74
20240624,124800,22293351,1776,1775,1776,1775,223
20240624,124700,21897304,1776,1776,1776,1776,0
20240624,124600,21897304,1776,1776,1776,1776,0
20240624,124500,21897304,1776,1776,1776,1776,0
20240624,124400,21897304,1776,1776,1776,1776,0
20240624,124300,21897304,1776,1776,1776,1776,0
20240624,124200,21897304,1776,1776,1776,1776,0
20240624,124100,21897304,1776,1776,1776,1776,0
20240624,124000,21897304,1776,1776,1776,1776,0
20240624,123900,21897304,1776,1776,1776,1776,0
20240624,123800,21897304,1776,1776,1776,1776,0
20240624,123700,21897304,1776,1776,1776,1776,0
20240624,123600,21897304,1776,1775,1776,1775,52
20240624,123500,21805003,1776,1776,1776,1776,90
20240624,123400,21645163,1776,1776,1776,1776,0
20240624,123300,21645163,1776,1776,1776,1776,0
20240624,123200,21645163,1776,1776,1776,1776,0
20240624,123100,21645163,1776,1776,1776,1776,0
20240624,123000,21645163,1776,1776,1776,1776,0
20240624,122900,21645163,1776,1776,1776,1776,0
20240624,122800,21645163,1776,1776,1776,1776,0
20240624,122700,21645163,1776,1776,1776,1776,0
20240624,122600,21645163,1776,1776,1776,1776,0
20240624,122500,21645163,1776,1776,1776,1776,0
20240624,122400,21645163,1776,1776,1776,1776,1
20240624,122300,21643387,1775,1775,1775,1775,0
20240624,122200,21643387,1775,1775,1775,1775,5
20240624,122100,21634512,1775,1775,1775,1775,0
20240624,122000,21634512,1775,1775,1776,1775,5002
20240624,121900,12750962,1776,1776,1776,1776,0
20240624,121800,12750962,1776,1776,1776,1776,0
20240624,121700,12750962,1776,1776,1776,1776,0
20240624,121600,12750962,1776,1776,1776,1776,0
20240624,121500,12750962,1776,1776,1776,1776,0
20240624,121400,12750962,1776,1776,1776,1776,0
20240624,121300,12750962,1776,1775,1776,1775,57
20240624,121200,12649733,1776,1774,1776,1774,3
20240624,121100,12644408,1776,1776,1776,1776,0
20240624,121000,12644408,1776,1775,1776,1775,21
20240624,120900,12607113,1776,1775,1776,1775,2
20240624,120800,12603562,1774,1774,1774,1774,0
20240624,120700,12603562,1774,1774,1774,1774,0
20240624,120600,12603562,1774,1774,1774,1774,0
20240624,120500,12603562,1774,1774,1774,1774,0
20240624,120400,12603562,1774,1774,1774,1774,0
20240624,120300,12603562,1774,1774,1775,1774,8
20240624,120200,12589369,1776,1776,1776,1776,0
20240624,120100,12589369,1776,1776,1776,1776,0
20240624,120000,12589369,1776,1776,1776,1776,0
20240624,115900,12589369,1776,1776,1776,1774,3
20240624,115800,12584043,1774,1774,1776,1774,5
20240624,115700,12575169,1776,1774,1776,1774,2
20240624,115600,12571619,1776,1776,1776,1776,0
20240624,115500,12571619,1776,1774,1776,1774,7
20240624,115400,12559191,1776,1774,1776,1774,31
20240624,115300,12504193,1776,1774,1776,1774,2
20240624,115200,12500643,1774,1774,1774,1774,4
20240624,115100,12493547,1776,1776,1776,1776,0
20240624,115000,12493547,1776,1776,1776,1776,0
20240624,114900,12493547,1776,1776,1776,1776,0
20240624,114800,12493547,1776,1776,1776,1776,0
20240624,114700,12493547,1776,1776,1776,1776,0
20240624,114600,12493547,1776,1776,1776,1776,0
20240624,114500,12493547,1776,1776,1776,1776,1
20240624,114400,12491771,1775,1774,1775,1774,10
20240624,114300,12474022,1776,1774,1776,1774,1242
20240624,114200,10270311,1775,1775,1775,1775,0
20240624,114100,10270311,1775,1775,1775,1775,0
20240624,114000,10270311,1775,1775,1775,1775,0
20240624,113900,10270311,1775,1775,1775,1775,0
20240624,113800,10270311,1775,1775,1775,1775,56
20240624,113700,10170911,1775,1775,1775,1775,0
20240624,113600,10170911,1775,1775,1775,1775,0
20240624,113500,10170911,1775,1775,1775,1775,1
20240624,113400,10169136,1775,1775,1775,1775,0
20240624,113300,10169136,1775,1775,1775,1775,0
20240624,113200,10169136,1775,1775,1775,1775,0
20240624,113100,10169136,1775,1775,1775,1775,0
20240624,113000,10169136,1775,1775,1775,1775,0
20240624,112900,10169136,1775,1775,1775,1775,0
20240624,112800,10169136,1775,1775,1775,1775,0
20240624,112700,10169136,1775,1775,1775,1775,0
20240624,112600,10169136,1775,1775,1775,1775,4
20240624,112500,10162036,1774,1774,1774,1774,0
20240624,112400,10162036,1774,1774,1774,1774,0
20240624,112300,10162036,1774,1774,1774,1774,0
20240624,112200,10162036,1774,1774,1774,1774,1
20240624,112100,10160262,1773,1773,1773,1773,0
20240624,112000,10160262,1773,1773,1773,1773,10
20240624,111900,10142532,1775,1775,1775,1775,0
20240624,111800,10142532,1775,1775,1775,1775,0
20240624,111700,10142532,1775,1775,1775,1775,0
20240624,111600,10142532,1775,1774,1775,1774,4
20240624,111500,10135435,1775,1774,1775,1774,226
20240624,111400,9734510,1775,1775,1775,1775,33
20240624,111300,9675935,1775,1775,1775,1774,936
20240624,111200,8015365,1775,1775,1775,1775,0
20240624,111100,8015365,1775,1775,1775,1775,3
20240624,111000,8010040,1775,1775,1775,1775,0
20240624,110900,8010040,1775,1775,1775,1775,1
20240624,110800,8008265,1775,1775,1775,1775,0
20240624,110700,8008265,1775,1775,1775,1775,0
20240624,110600,8008265,1775,1775,1775,1775,101
20240624,110500,7828990,1775,1775,1775,1775,1
20240624,110400,7827215,1775,1775,1775,1775,0
20240624,110300,7827215,1775,1775,1775,1775,0
20240624,110200,7827215,1775,1775,1775,1775,1
20240624,110100,7825440,1775,1775,1775,1775,0
20240624,110000,7825440,1775,1775,1775,1775,1
20240624,105900,7823665,1775,1775,1775,1775,0
20240624,105800,7823665,1775,1775,1775,1775,0
20240624,105700,7823665,1775,1775,1775,1775,0
20240624,105600,7823665,1775,1775,1775,1775,0
20240624,105500,7823665,1775,1775,1775,1775,2
20240624,105400,7820115,1776,1775,1776,1775,7
20240624,105300,7807689,1776,1775,1776,1775,310
20240624,105200,7257133,1775,1775,1775,1775,0
20240624,105100,7257133,1775,1776,1776,1775,11
20240624,105000,7237599,1779,1779,1779,1779,0
20240624,104900,7237599,1779,1779,1779,1779,0
20240624,104800,7237599,1779,1775,1779,1775,5
20240624,104700,7228719,1775,1775,1775,1775,0
20240624,104600,7228719,1775,1775,1775,1775,0
20240624,104500,7228719,1775,1775,1775,1775,2
20240624,104400,7225169,1775,1775,1775,1775,0
20240624,104300,7225169,1775,1775,1775,1775,1
20240624,104200,7223394,1775,1775,1775,1775,0
20240624,104100,7223394,1775,1774,1775,1774,37
20240624,104000,7157746,1775,1775,1775,1775,0
20240624,103900,7157746,1775,1775,1775,1775,0
20240624,103800,7157746,1775,1775,1775,1775,0
20240624,103700,7157746,1775,1775,1775,1775,184
20240624,103600,6831146,1775,1776,1778,1775,102
20240624,103500,6650092,1776,1776,1776,1776,33
20240624,103400,6591484,1776,1776,1776,1776,3
20240624,103300,6586156,1776,1776,1776,1776,0
20240624,103200,6586156,1776,1776,1776,1776,114
20240624,103100,6383692,1780,1780,1780,1780,0
20240624,103000,6383692,1780,1780,1780,1780,0
20240624,102900,6383692,1780,1780,1780,1780,0
20240624,102800,6383692,1780,1780,1780,1780,0
20240624,102700,6383692,1780,1780,1780,1780,0
20240624,102600,6383692,1780,1780,1780,1780,0
20240624,102500,6383692,1780,1780,1780,1780,389
20240624,102400,5691272,1780,1780,1780,1780,0
20240624,102300,5691272,1780,1780,1780,1780,0
20240624,102200,5691272,1780,1780,1780,1780,0
20240624,102100,5691272,1780,1780,1780,1780,0
20240624,102000,5691272,1780,1780,1780,1780,101
20240624,101900,5511492,1779,1779,1779,1779,0
20240624,101800,5511492,1779,1779,1779,1779,0
20240624,101700,5511492,1779,1779,1779,1779,1
20240624,101600,5509713,1779,1779,1779,1779,0
20240624,101500,5509713,1779,1779,1779,1779,0
20240624,101400,5509713,1779,1779,1779,1779,0
20240624,101300,5509713,1779,1780,1780,1779,97
20240624,101200,5337149,1780,1780,1780,1780,0
20240624,101100,5337149,1780,1780,1780,1780,120
20240624,101000,5123549,1780,1780,1780,1780,1
20240624,100900,5121769,1780,1780,1780,1780,11
20240624,100800,5102189,1780,1780,1780,1780,2
20240624,100700,5098629,1780,1780,1780,1780,3
20240624,100600,5093289,1780,1780,1780,1780,1
20240624,100500,5091509,1780,1780,1780,1780,3
20240624,100400,5086169,1777,1777,1777,1777,1
20240624,100300,5084392,1779,1777,1780,1777,64
20240624,100200,4970489,1780,1777,1780,1777,3
20240624,100100,4965152,1780,1780,1780,1780,0
20240624,100000,4965152,1780,1780,1780,1780,0
20240624,095900,4965152,1780,1780,1780,1780,0
20240624,095800,4965152,1780,1776,1780,1776,2
20240624,095700,4961596,1779,1781,1781,1779,372
20240624,095600,4299689,1781,1781,1781,1781,0
20240624,095500,4299689,1781,1781,1781,1781,5
20240624,095400,4290784,1780,1781,1781,1779,179
20240624,095300,3972238,1780,1780,1780,1780,1
20240624,095200,3970458,1781,1781,1781,1781,1
20240624,095100,3968677,1781,1781,1781,1781,0
20240624,095000,3968677,1781,1781,1781,1781,0
20240624,094900,3968677,1781,1781,1781,1781,0
20240624,094800,3968677,1781,1781,1781,1781,35
20240624,094700,3906342,1781,1780,1781,1780,211
20240624,094600,3530761,1780,1780,1780,1780,0
20240624,094500,3530761,1780,1780,1780,1780,10
20240624,094400,3512961,1775,1775,1775,1775,0
20240624,094300,3512961,1775,1775,1775,1775,1
20240624,094200,3511186,1774,1775,1775,1774,165
20240624,094100,3218391,1776,1776,1776,1776,31
20240624,094000,3163335,1778,1778,1778,1778,4
20240624,093900,3156223,1779,1779,1779,1779,0
20240624,093800,3156223,1779,1777,1779,1777,456
20240624,093700,2345068,1778,1777,1778,1777,4
20240624,093600,2337958,1778,1777,1778,1777,267
20240624,093500,1863498,1777,1777,1777,1777,0
20240624,093400,1863498,1777,1777,1777,1777,1
20240624,093300,1861721,1777,1777,1777,1777,5
20240624,093200,1852836,1776,1776,1776,1776,0
20240624,093100,1852836,1776,1776,1776,1776,0
20240624,093000,1852836,1776,1776,1776,1776,0
20240624,092900,1852836,1776,1776,1776,1776,0
20240624,092800,1852836,1776,1776,1776,1776,0
20240624,092700,1852836,1776,1776,1776,1776,0
20240624,092600,1852836,1776,1776,1776,1776,1
20240624,092500,1851060,1777,1777,1777,1777,0
20240624,092400,1851060,1777,1777,1777,1777,0
20240624,092300,1851060,1777,1777,1777,1777,0
20240624,092200,1851060,1777,1777,1777,1777,0
20240624,092100,1851060,1777,1777,1777,1777,0
20240624,092000,1851060,1777,1776,1777,1776,5
20240624,091900,1842176,1777,1776,1777,1776,101
20240624,091800,1662700,1777,1777,1777,1777,0
20240624,091700,1662700,1777,1777,1777,1777,0
20240624,091600,1662700,1777,1777,1777,1777,0
20240624,091500,1662700,1777,1777,1777,1777,0
20240624,091400,1662700,1777,1775,1777,1775,29
20240624,091300,1611221,1775,1775,1775,1775,5
20240624,091200,1602346,1777,1776,1777,1776,11
20240624,091100,1582800,1777,1777,1777,1777,0
20240624,091000,1582800,1777,1775,1777,1775,2
20240624,090900,1579248,1776,1776,1776,1776,0
20240624,090800,1579248,1776,1774,1776,1774,2
20240624,090700,1575698,1774,1776,1776,1774,466
20240624,090600,748117,1777,1777,1777,1777,112
20240624,090500,549093,1777,1777,1777,1777,0
20240624,090400,549093,1777,1777,1777,1777,0
20240624,090300,549093,1777,1777,1777,1777,0
20240624,090200,549093,1777,1777,1777,1777,145
20240624,090100,291428,1777,1777,1777,1777,0
20240624,090000,291428,1777,1777,1777,1777,164