stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,204700,96125640,1753,1753,1753,1753,218
20240627,204600,96125640,1753,1753,1753,1753,0
20240627,204500,96125640,1753,1753,1753,1753,0
20240627,204400,96125640,1753,1753,1753,1753,0
20240627,204300,96125640,1753,1753,1753,1753,0
20240627,204200,96125640,1753,1753,1753,1753,0
20240627,204100,96125640,1753,1753,1753,1753,0
20240627,204000,96125640,1753,1753,1753,1753,0
20240627,203900,96125640,1753,1753,1753,1753,0
20240627,203800,96125640,1753,1753,1753,1753,0
20240627,203700,96125640,1753,1753,1753,1753,0
20240627,203600,96125640,1753,1753,1753,1753,0
20240627,203500,96125640,1753,1753,1753,1753,0
20240627,203400,96125640,1753,1753,1753,1753,0
20240627,203300,96125640,1753,1753,1753,1753,0
20240627,203200,96125640,1753,1753,1753,1753,0
20240627,203100,96125640,1753,1753,1753,1753,0
20240627,203000,96125640,1753,1753,1753,1753,0
20240627,202900,96125640,1753,1753,1753,1753,0
20240627,202800,96125640,1753,1753,1753,1753,0
20240627,202700,96125640,1753,1753,1753,1753,0
20240627,202600,96125640,1753,1753,1753,1753,0
20240627,202500,96125640,1753,1753,1753,1753,0
20240627,202400,96125640,1753,1753,1753,1753,0
20240627,202300,96125640,1753,1753,1753,1753,0
20240627,202200,96125640,1753,1753,1753,1753,0
20240627,202100,96125640,1753,1753,1753,1753,0
20240627,202000,96125640,1753,1753,1753,1753,0
20240627,201900,96125640,1753,1753,1753,1753,0
20240627,201800,96125640,1753,1753,1753,1753,0
20240627,201700,96125640,1753,1753,1753,1753,218
20240627,201600,96125640,1753,1753,1753,1753,0
20240627,201500,96125640,1753,1753,1753,1753,0
20240627,201400,96125640,1753,1753,1753,1753,0
20240627,201300,96125640,1753,1753,1753,1753,0
20240627,201200,96125640,1753,1753,1753,1753,0
20240627,201100,96125640,1753,1753,1753,1753,0
20240627,201000,96125640,1753,1753,1753,1753,0
20240627,200900,96125640,1753,1753,1753,1753,0
20240627,200800,96125640,1753,1753,1753,1753,0
20240627,200700,96125640,1753,1753,1753,1753,0
20240627,200600,96125640,1753,1753,1753,1753,0
20240627,200500,96125640,1753,1753,1753,1753,0
20240627,200400,96125640,1753,1753,1753,1753,0
20240627,200300,96125640,1753,1753,1753,1753,0
20240627,200200,96125640,1753,1753,1753,1753,0
20240627,200100,96125640,1753,1753,1753,1753,0
20240627,200000,96125640,1753,1753,1753,1753,0
20240627,195900,96125640,1753,1753,1753,1753,0
20240627,195800,96125640,1753,1753,1753,1753,0
20240627,195700,96125640,1753,1753,1753,1753,0
20240627,195600,96125640,1753,1753,1753,1753,0
20240627,195500,96125640,1753,1753,1753,1753,0
20240627,195400,96125640,1753,1753,1753,1753,0
20240627,195300,96125640,1753,1753,1753,1753,0
20240627,195200,96125640,1753,1753,1753,1753,0
20240627,195100,96125640,1753,1753,1753,1753,0
20240627,195000,96125640,1753,1753,1753,1753,0
20240627,194900,96125640,1753,1753,1753,1753,0
20240627,194800,96125640,1753,1753,1753,1753,0
20240627,194700,96125640,1753,1753,1753,1753,218
20240627,194600,96125640,1753,1753,1753,1753,0
20240627,194500,96125640,1753,1753,1753,1753,0
20240627,194400,96125640,1753,1753,1753,1753,0
20240627,194300,96125640,1753,1753,1753,1753,0
20240627,194200,96125640,1753,1753,1753,1753,0
20240627,194100,96125640,1753,1753,1753,1753,0
20240627,194000,96125640,1753,1753,1753,1753,0
20240627,193900,96125640,1753,1753,1753,1753,0
20240627,193800,96125640,1753,1753,1753,1753,0
20240627,193700,96125640,1753,1753,1753,1753,0
20240627,193600,96125640,1753,1753,1753,1753,0
20240627,193500,96125640,1753,1753,1753,1753,0
20240627,193400,96125640,1753,1753,1753,1753,0
20240627,193300,96125640,1753,1753,1753,1753,0
20240627,193200,96125640,1753,1753,1753,1753,0
20240627,193100,96125640,1753,1753,1753,1753,0
20240627,193000,96125640,1753,1753,1753,1753,0
20240627,192900,96125640,1753,1753,1753,1753,0
20240627,192800,96125640,1753,1753,1753,1753,0
20240627,192700,96125640,1753,1753,1753,1753,0
20240627,192600,96125640,1753,1753,1753,1753,0
20240627,192500,96125640,1753,1753,1753,1753,0
20240627,192400,96125640,1753,1753,1753,1753,0
20240627,192300,96125640,1753,1753,1753,1753,0
20240627,192200,96125640,1753,1753,1753,1753,0
20240627,192100,96125640,1753,1753,1753,1753,0
20240627,192000,96125640,1753,1753,1753,1753,0
20240627,191900,96125640,1753,1753,1753,1753,0
20240627,191800,96125640,1753,1753,1753,1753,0
20240627,191700,96125640,1753,1753,1753,1753,218
20240627,191600,96125640,1753,1753,1753,1753,0
20240627,191500,96125640,1753,1753,1753,1753,0
20240627,191400,96125640,1753,1753,1753,1753,0
20240627,191300,96125640,1753,1753,1753,1753,0
20240627,191200,96125640,1753,1753,1753,1753,0
20240627,191100,96125640,1753,1753,1753,1753,0
20240627,191000,96125640,1753,1753,1753,1753,0
20240627,190900,96125640,1753,1753,1753,1753,0
20240627,190800,96125640,1753,1753,1753,1753,0
20240627,190700,96125640,1753,1753,1753,1753,0
20240627,190600,96125640,1753,1753,1753,1753,0
20240627,190500,96125640,1753,1753,1753,1753,0
20240627,190400,96125640,1753,1753,1753,1753,0
20240627,190300,96125640,1753,1753,1753,1753,0
20240627,190200,96125640,1753,1753,1753,1753,0
20240627,190100,96125640,1753,1753,1753,1753,0
20240627,190000,96125640,1753,1753,1753,1753,0
20240627,185900,96125640,1753,1753,1753,1753,0
20240627,185800,96125640,1753,1753,1753,1753,0
20240627,185700,96125640,1753,1753,1753,1753,0
20240627,185600,96125640,1753,1753,1753,1753,0
20240627,185500,96125640,1753,1753,1753,1753,0
20240627,185400,96125640,1753,1753,1753,1753,0
20240627,185300,96125640,1753,1753,1753,1753,0
20240627,185200,96125640,1753,1753,1753,1753,0
20240627,185100,96125640,1753,1753,1753,1753,0
20240627,185000,96125640,1753,1753,1753,1753,0
20240627,184900,96125640,1753,1753,1753,1753,0
20240627,184800,96125640,1753,1753,1753,1753,0
20240627,184700,96125640,1753,1753,1753,1753,218
20240627,184600,96125640,1753,1753,1753,1753,0
20240627,184500,96125640,1753,1753,1753,1753,0
20240627,184400,96125640,1753,1753,1753,1753,0
20240627,184300,96125640,1753,1753,1753,1753,0
20240627,184200,96125640,1753,1753,1753,1753,0
20240627,184100,96125640,1753,1753,1753,1753,0
20240627,184000,96125640,1753,1753,1753,1753,0
20240627,183900,96125640,1753,1753,1753,1753,0
20240627,183800,96125640,1753,1753,1753,1753,0
20240627,183700,96125640,1753,1753,1753,1753,0
20240627,183600,96125640,1753,1753,1753,1753,0
20240627,183500,96125640,1753,1753,1753,1753,0
20240627,183400,96125640,1753,1753,1753,1753,0
20240627,183300,96125640,1753,1753,1753,1753,0
20240627,183200,96125640,1753,1753,1753,1753,0
20240627,183100,96125640,1753,1753,1753,1753,0
20240627,183000,96125640,1753,1753,1753,1753,0
20240627,182900,96125640,1753,1753,1753,1753,0
20240627,182800,96125640,1753,1753,1753,1753,0
20240627,182700,96125640,1753,1753,1753,1753,0
20240627,182600,96125640,1753,1753,1753,1753,0
20240627,182500,96125640,1753,1753,1753,1753,0
20240627,182400,96125640,1753,1753,1753,1753,0
20240627,182300,96125640,1753,1753,1753,1753,0
20240627,182200,96125640,1753,1753,1753,1753,0
20240627,182100,96125640,1753,1753,1753,1753,0
20240627,182000,96125640,1753,1753,1753,1753,0
20240627,181900,96125640,1753,1753,1753,1753,0
20240627,181800,96125640,1753,1753,1753,1753,0
20240627,181700,96125640,1753,1753,1753,1753,218
20240627,181600,96125640,1753,1753,1753,1753,0
20240627,181500,96125640,1753,1753,1753,1753,0
20240627,181400,96125640,1753,1753,1753,1753,0
20240627,181300,96125640,1753,1753,1753,1753,0
20240627,181200,96125640,1753,1753,1753,1753,0
20240627,181100,96125640,1753,1753,1753,1753,0
20240627,181000,96125640,1753,1753,1753,1753,0
20240627,180900,96125640,1753,1753,1753,1753,0
20240627,180800,96125640,1753,1753,1753,1753,0
20240627,180700,96125640,1753,1753,1753,1753,0
20240627,180600,96125640,1753,1753,1753,1753,0
20240627,180500,96125640,1753,1753,1753,1753,0
20240627,180400,96125640,1753,1753,1753,1753,0
20240627,180300,96125640,1753,1753,1753,1753,0
20240627,180200,96125640,1753,1753,1753,1753,0
20240627,180100,96125640,1753,1753,1753,1753,0
20240627,180000,96125640,1753,1753,1753,1753,0
20240627,175900,96125640,1753,1753,1753,1753,0
20240627,175800,96125640,1753,1753,1753,1753,0
20240627,175700,96125640,1753,1753,1753,1753,0
20240627,175600,96125640,1753,1753,1753,1753,0
20240627,175500,96125640,1753,1753,1753,1753,0
20240627,175400,96125640,1753,1753,1753,1753,0
20240627,175300,96125640,1753,1753,1753,1753,0
20240627,175200,96125640,1753,1753,1753,1753,0
20240627,175100,96125640,1753,1753,1753,1753,0
20240627,175000,96125640,1753,1753,1753,1753,0
20240627,174900,96125640,1753,1753,1753,1753,0
20240627,174800,96125640,1753,1753,1753,1753,0
20240627,174700,96125640,1753,1753,1753,1753,218
20240627,174600,96125640,1753,1753,1753,1753,0
20240627,174500,96125640,1753,1753,1753,1753,0
20240627,174400,96125640,1753,1753,1753,1753,0
20240627,174300,96125640,1753,1753,1753,1753,0
20240627,174200,96125640,1753,1753,1753,1753,0
20240627,174100,96125640,1753,1753,1753,1753,0
20240627,174000,96125640,1753,1753,1753,1753,0
20240627,173900,96125640,1753,1753,1753,1753,0
20240627,173800,96125640,1753,1753,1753,1753,0
20240627,173700,96125640,1753,1753,1753,1753,0
20240627,173600,96125640,1753,1753,1753,1753,0
20240627,173500,96125640,1753,1753,1753,1753,0
20240627,173400,96125640,1753,1753,1753,1753,0
20240627,173300,96125640,1753,1753,1753,1753,0
20240627,173200,96125640,1753,1753,1753,1753,0
20240627,173100,96125640,1753,1753,1753,1753,0
20240627,173000,96125640,1753,1753,1753,1753,0
20240627,172900,96125640,1753,1753,1753,1753,0
20240627,172800,96125640,1753,1753,1753,1753,0
20240627,172700,96125640,1753,1753,1753,1753,0
20240627,172600,96125640,1753,1753,1753,1753,0
20240627,172500,96125640,1753,1753,1753,1753,0
20240627,172400,96125640,1753,1753,1753,1753,0
20240627,172300,96125640,1753,1753,1753,1753,0
20240627,172200,96125640,1753,1753,1753,1753,0
20240627,172100,96125640,1753,1753,1753,1753,0
20240627,172000,96125640,1753,1753,1753,1753,0
20240627,171900,96125640,1753,1753,1753,1753,0
20240627,171800,96125640,1753,1753,1753,1753,0
20240627,171700,96125640,1753,1753,1753,1753,218
20240627,171600,96125640,1753,1753,1753,1753,0
20240627,171500,96125640,1753,1753,1753,1753,0
20240627,171400,96125640,1753,1753,1753,1753,0
20240627,171300,96125640,1753,1753,1753,1753,0
20240627,171200,96125640,1753,1753,1753,1753,0
20240627,171100,96125640,1753,1753,1753,1753,0
20240627,171000,96125640,1753,1753,1753,1753,0
20240627,170900,96125640,1753,1753,1753,1753,0
20240627,170800,96125640,1753,1753,1753,1753,0
20240627,170700,96125640,1753,1753,1753,1753,0
20240627,170600,96125640,1753,1753,1753,1753,0
20240627,170500,96125640,1753,1753,1753,1753,0
20240627,170400,96125640,1753,1753,1753,1753,0
20240627,170300,96125640,1753,1753,1753,1753,0
20240627,170200,96125640,1753,1753,1753,1753,0
20240627,170100,96125640,1753,1753,1753,1753,0
20240627,170000,96125640,1753,1753,1753,1753,0
20240627,165900,96125640,1753,1753,1753,1753,0
20240627,165800,96125640,1753,1753,1753,1753,0
20240627,165700,96125640,1753,1753,1753,1753,0
20240627,165600,96125640,1753,1753,1753,1753,0
20240627,165500,96125640,1753,1753,1753,1753,0
20240627,165400,96125640,1753,1753,1753,1753,0
20240627,165300,96125640,1753,1753,1753,1753,0
20240627,165200,96125640,1753,1753,1753,1753,0
20240627,165100,96125640,1753,1753,1753,1753,0
20240627,165000,96125640,1753,1753,1753,1753,0
20240627,164900,96125640,1753,1753,1753,1753,0
20240627,164800,96125640,1753,1753,1753,1753,0
20240627,164700,96125640,1753,1753,1753,1753,218
20240627,164600,96125640,1753,1753,1753,1753,0
20240627,164500,96125640,1753,1753,1753,1753,0
20240627,164400,96125640,1753,1753,1753,1753,0
20240627,164300,96125640,1753,1753,1753,1753,0
20240627,164200,96125640,1753,1753,1753,1753,0
20240627,164100,96125640,1753,1753,1753,1753,0
20240627,164000,96125640,1753,1753,1753,1753,0
20240627,163900,96125640,1753,1753,1753,1753,0
20240627,163800,96125640,1753,1753,1753,1753,0
20240627,163700,96125640,1753,1753,1753,1753,0
20240627,163600,96125640,1753,1753,1753,1753,0
20240627,163500,96125640,1753,1753,1753,1753,0
20240627,163400,96125640,1753,1753,1753,1753,0
20240627,163300,96125640,1753,1753,1753,1753,0
20240627,163200,96125640,1753,1753,1753,1753,0
20240627,163100,96125640,1753,1753,1753,1753,0
20240627,163000,96125640,1753,1753,1753,1753,0
20240627,162900,96125640,1753,1753,1753,1753,0
20240627,162800,96125640,1753,1753,1753,1753,0
20240627,162700,96125640,1753,1753,1753,1753,0
20240627,162600,96125640,1753,1753,1753,1753,0
20240627,162500,96125640,1753,1753,1753,1753,0
20240627,162400,96125640,1753,1753,1753,1753,0
20240627,162300,96125640,1753,1753,1753,1753,0
20240627,162200,96125640,1753,1753,1753,1753,0
20240627,162100,96125640,1753,1753,1753,1753,0
20240627,162000,96125640,1753,1753,1753,1753,0
20240627,161900,96125640,1753,1753,1753,1753,0
20240627,161800,96125640,1753,1753,1753,1753,0
20240627,161700,96125640,1753,1753,1753,1753,218
20240627,161600,96125640,1753,1753,1753,1753,0
20240627,161500,96125640,1753,1753,1753,1753,0
20240627,161400,96125640,1753,1753,1753,1753,0
20240627,161300,96125640,1753,1753,1753,1753,0
20240627,161200,96125640,1753,1753,1753,1753,0
20240627,161100,96125640,1753,1753,1753,1753,0
20240627,161000,96125640,1753,1753,1753,1753,0
20240627,160900,96125640,1753,1753,1753,1753,0
20240627,160800,96125640,1753,1753,1753,1753,0
20240627,160700,96125640,1753,1753,1753,1753,0
20240627,160600,96125640,1753,1753,1753,1753,0
20240627,160500,96125640,1753,1753,1753,1753,0
20240627,160400,96125640,1753,1753,1753,1753,0
20240627,160300,96125640,1753,1753,1753,1753,0
20240627,160200,96125640,1753,1753,1753,1753,0
20240627,160100,96125640,1753,1753,1753,1753,0
20240627,160000,96125640,1753,1753,1753,1753,0
20240627,155900,96125640,1753,1753,1753,1753,0
20240627,155800,96125640,1753,1753,1753,1753,0
20240627,155700,96125640,1753,1753,1753,1753,0
20240627,155600,96125640,1753,1753,1753,1753,0
20240627,155500,96125640,1753,1753,1753,1753,0
20240627,155400,96125640,1753,1753,1753,1753,0
20240627,155300,96125640,1753,1753,1753,1753,0
20240627,155200,96125640,1753,1753,1753,1753,0
20240627,155100,96125640,1753,1753,1753,1753,0
20240627,155000,96125640,1753,1753,1753,1753,0
20240627,154900,96125640,1753,1753,1753,1753,0
20240627,154800,96125640,1753,1753,1753,1753,0
20240627,154700,96125640,1753,1753,1753,1753,218
20240627,154600,96125640,1753,1753,1753,1753,0
20240627,154500,96125640,1753,1753,1753,1753,0
20240627,154400,96125640,1753,1753,1753,1753,0
20240627,154300,96125640,1753,1753,1753,1753,0
20240627,154200,96125640,1753,1753,1753,1753,0
20240627,154100,96125640,1753,1753,1753,1753,0
20240627,154000,96125640,1753,1753,1753,1753,0
20240627,153900,96125640,1753,1753,1753,1753,0
20240627,153800,96125640,1753,1753,1753,1753,0
20240627,153700,96125640,1753,1753,1753,1753,0
20240627,153600,96125640,1753,1753,1753,1753,0
20240627,153500,96125640,1753,1753,1753,1753,0
20240627,153400,96125640,1753,1753,1753,1753,0
20240627,153300,96125640,1753,1753,1753,1753,0
20240627,153200,96125640,1753,1753,1753,1753,0
20240627,153100,96125640,1753,1753,1753,1753,0
20240627,153000,96125640,1753,1753,1753,1753,218
20240627,152900,95743486,1754,1754,1754,1754,0
20240627,152800,95743486,1754,1754,1754,1754,0
20240627,152700,95743486,1754,1754,1754,1754,0
20240627,152600,95743486,1754,1754,1754,1754,0
20240627,152500,95743486,1754,1754,1754,1754,0
20240627,152400,95743486,1754,1754,1754,1754,0
20240627,152300,95743486,1754,1754,1754,1754,0
20240627,152200,95743486,1754,1754,1754,1754,0
20240627,152100,95743486,1754,1754,1754,1754,0
20240627,152000,95743486,1754,1754,1754,1754,0
20240627,151900,95743486,1754,1754,1754,1754,0
20240627,151800,95743486,1754,1761,1761,1754,100
20240627,151700,95567595,1764,1764,1764,1764,0
20240627,151600,95567595,1764,1764,1764,1764,0
20240627,151500,95567595,1764,1764,1764,1764,4
20240627,151400,95560539,1764,1764,1764,1764,0
20240627,151300,95560539,1764,1764,1764,1764,0
20240627,151200,95560539,1764,1764,1764,1764,0
20240627,151100,95560539,1764,1764,1764,1764,0
20240627,151000,95560539,1764,1764,1764,1764,20
20240627,150900,95525259,1764,1764,1764,1764,0
20240627,150800,95525259,1764,1764,1764,1764,1
20240627,150700,95523495,1764,1764,1764,1764,0
20240627,150600,95523495,1764,1764,1764,1764,0
20240627,150500,95523495,1764,1764,1764,1764,1
20240627,150400,95521731,1764,1764,1764,1764,0
20240627,150300,95521731,1764,1764,1764,1764,2
20240627,150200,95518203,1761,1761,1761,1761,0
20240627,150100,95518203,1761,1761,1761,1761,0
20240627,150000,95518203,1761,1761,1761,1761,0
20240627,145900,95518203,1761,1761,1761,1761,0
20240627,145800,95518203,1761,1761,1761,1761,2
20240627,145700,95514681,1759,1759,1759,1759,2
20240627,145600,95511163,1767,1767,1767,1767,0
20240627,145500,95511163,1767,1767,1767,1767,0
20240627,145400,95511163,1767,1771,1771,1767,985
20240627,145300,93770646,1771,1771,1771,1771,0
20240627,145200,93770646,1771,1771,1771,1771,0
20240627,145100,93770646,1771,1771,1771,1771,0
20240627,145000,93770646,1771,1771,1771,1771,0
20240627,144900,93770646,1771,1771,1771,1771,0
20240627,144800,93770646,1771,1771,1771,1771,0
20240627,144700,93770646,1771,1771,1771,1771,3
20240627,144600,93765333,1771,1771,1771,1771,1
20240627,144500,93763562,1771,1771,1771,1771,0
20240627,144400,93763562,1771,1771,1771,1771,0
20240627,144300,93763562,1771,1771,1771,1771,0
20240627,144200,93763562,1771,1771,1771,1771,0
20240627,144100,93763562,1771,1771,1771,1771,0
20240627,144000,93763562,1771,1771,1771,1771,0
20240627,143900,93763562,1771,1771,1771,1771,0
20240627,143800,93763562,1771,1771,1771,1771,0
20240627,143700,93763562,1771,1771,1771,1771,0
20240627,143600,93763562,1771,1771,1771,1771,0
20240627,143500,93763562,1771,1771,1771,1771,0
20240627,143400,93763562,1771,1771,1771,1771,5
20240627,143300,93754707,1771,1771,1771,1771,0
20240627,143200,93754707,1771,1771,1771,1771,0
20240627,143100,93754707,1771,1771,1771,1771,2
20240627,143000,93751165,1771,1771,1771,1771,0
20240627,142900,93751165,1771,1771,1771,1771,0
20240627,142800,93751165,1771,1771,1771,1771,0
20240627,142700,93751165,1771,1771,1771,1771,0
20240627,142600,93751165,1771,1771,1771,1771,0
20240627,142500,93751165,1771,1771,1771,1771,0
20240627,142400,93751165,1771,1771,1771,1771,0
20240627,142300,93751165,1771,1771,1771,1771,0
20240627,142200,93751165,1771,1771,1771,1771,0
20240627,142100,93751165,1771,1771,1771,1771,1521
20240627,142000,91057474,1774,1774,1774,1774,1
20240627,141900,91055700,1775,1775,1775,1775,0
20240627,141800,91055700,1775,1775,1775,1775,0
20240627,141700,91055700,1775,1775,1775,1775,0
20240627,141600,91055700,1775,1775,1775,1775,0
20240627,141500,91055700,1775,1775,1775,1775,0
20240627,141400,91055700,1775,1775,1775,1775,0
20240627,141300,91055700,1775,1775,1775,1775,0
20240627,141200,91055700,1775,1771,1775,1771,1535
20240627,141100,88337211,1770,1770,1770,1770,0
20240627,141000,88337211,1770,1770,1770,1770,0
20240627,140900,88337211,1770,1770,1770,1770,0
20240627,140800,88337211,1770,1756,1770,1756,7151
20240627,140700,75686503,1759,1755,1759,1755,111
20240627,140600,75491694,1754,1754,1754,1754,100
20240627,140500,75316294,1753,1753,1753,1753,0
20240627,140400,75316294,1753,1753,1753,1753,0
20240627,140300,75316294,1753,1753,1753,1753,50
20240627,140200,75228644,1753,1753,1753,1753,1
20240627,140100,75226891,1753,1753,1753,1753,12
20240627,140000,75205855,1753,1753,1753,1753,0
20240627,135900,75205855,1753,1753,1753,1753,0
20240627,135800,75205855,1753,1754,1754,1753,267
20240627,135700,74737794,1754,1754,1754,1754,16
20240627,135600,74709730,1754,1754,1754,1754,484
20240627,135500,73860794,1753,1753,1753,1753,0
20240627,135400,73860794,1753,1753,1753,1753,794
20240627,135300,72468912,1753,1753,1753,1753,51
20240627,135200,72379509,1752,1753,1753,1752,30
20240627,135100,72326920,1753,1753,1753,1753,0
20240627,135000,72326920,1753,1753,1753,1753,367
20240627,134900,71683569,1753,1753,1753,1753,56
20240627,134800,71585401,1752,1752,1752,1752,0
20240627,134700,71585401,1752,1752,1752,1752,0
20240627,134600,71585401,1752,1752,1752,1752,161
20240627,134500,71303329,1752,1752,1752,1752,400
20240627,134400,70602529,1752,1752,1752,1752,146
20240627,134300,70346737,1752,1752,1752,1752,110
20240627,134200,70154017,1752,1752,1752,1752,0
20240627,134100,70154017,1752,1752,1752,1752,0
20240627,134000,70154017,1752,1752,1752,1752,0
20240627,133900,70154017,1752,1752,1752,1752,0
20240627,133800,70154017,1752,1752,1752,1752,0
20240627,133700,70154017,1752,1752,1752,1752,100
20240627,133600,69978817,1752,1752,1752,1752,100
20240627,133500,69803617,1752,1752,1752,1752,13
20240627,133400,69780841,1752,1752,1752,1752,0
20240627,133300,69780841,1752,1757,1757,1750,2799
20240627,133200,64869525,1758,1758,1758,1758,1
20240627,133100,64867767,1756,1761,1761,1756,3015
20240627,133000,59562459,1762,1762,1762,1762,1
20240627,132900,59560697,1762,1762,1762,1762,1
20240627,132800,59558935,1762,1762,1762,1762,0
20240627,132700,59558935,1762,1762,1762,1762,0
20240627,132600,59558935,1762,1762,1762,1762,24
20240627,132500,59516647,1764,1764,1764,1764,0
20240627,132400,59516647,1764,1763,1764,1763,4
20240627,132300,59509594,1762,1762,1762,1762,0
20240627,132200,59509594,1762,1763,1764,1762,2300
20240627,132100,55454883,1764,1764,1764,1764,0
20240627,132000,55454883,1764,1764,1764,1764,0
20240627,131900,55454883,1764,1764,1764,1764,3
20240627,131800,55449591,1764,1764,1764,1764,0
20240627,131700,55449591,1764,1764,1764,1764,100
20240627,131600,55273191,1764,1764,1764,1764,0
20240627,131500,55273191,1764,1764,1764,1764,0
20240627,131400,55273191,1764,1764,1764,1764,369
20240627,131300,54622275,1764,1764,1764,1764,0
20240627,131200,54622275,1764,1764,1764,1764,0
20240627,131100,54622275,1764,1764,1764,1764,4
20240627,131000,54615219,1764,1764,1764,1764,111
20240627,130900,54419415,1764,1764,1764,1764,1
20240627,130800,54417651,1764,1764,1764,1764,0
20240627,130700,54417651,1764,1764,1764,1764,0
20240627,130600,54417651,1764,1764,1764,1764,0
20240627,130500,54417651,1764,1764,1764,1764,0
20240627,130400,54417651,1764,1764,1764,1764,1
20240627,130300,54415887,1764,1764,1764,1764,0
20240627,130200,54415887,1764,1764,1764,1764,1
20240627,130100,54414123,1764,1764,1764,1764,4
20240627,130000,54407067,1766,1764,1766,1764,4
20240627,125900,54400009,1764,1764,1764,1764,4
20240627,125800,54392953,1763,1763,1763,1763,0
20240627,125700,54392953,1763,1763,1763,1763,0
20240627,125600,54392953,1763,1763,1763,1763,0
20240627,125500,54392953,1763,1763,1763,1763,0
20240627,125400,54392953,1763,1763,1763,1763,0
20240627,125300,54392953,1763,1763,1763,1763,0
20240627,125200,54392953,1763,1763,1763,1763,0
20240627,125100,54392953,1763,1763,1763,1763,0
20240627,125000,54392953,1763,1763,1763,1763,0
20240627,124900,54392953,1763,1763,1763,1763,0
20240627,124800,54392953,1763,1763,1763,1763,0
20240627,124700,54392953,1763,1763,1763,1763,0
20240627,124600,54392953,1763,1763,1763,1763,0
20240627,124500,54392953,1763,1763,1763,1763,0
20240627,124400,54392953,1763,1763,1763,1763,51
20240627,124300,54303040,1764,1764,1764,1764,0
20240627,124200,54303040,1764,1764,1764,1764,20
20240627,124100,54267760,1763,1763,1763,1763,200
20240627,124000,53915160,1763,1763,1763,1763,0
20240627,123900,53915160,1763,1763,1763,1763,561
20240627,123800,52926117,1763,1764,1764,1763,227
20240627,123700,52525765,1765,1765,1765,1765,38
20240627,123600,52458695,1765,1765,1765,1765,262
20240627,123500,51996265,1764,1764,1764,1764,150
20240627,123400,51731665,1764,1764,1764,1764,0
20240627,123300,51731665,1764,1764,1764,1764,0
20240627,123200,51731665,1764,1764,1764,1764,2
20240627,123100,51728137,1764,1764,1764,1764,0
20240627,123000,51728137,1764,1764,1764,1764,10
20240627,122900,51710497,1764,1764,1764,1764,10
20240627,122800,51692857,1764,1764,1764,1764,20
20240627,122700,51657577,1764,1764,1764,1764,10
20240627,122600,51639937,1764,1763,1764,1763,60
20240627,122500,51534147,1764,1764,1764,1764,0
20240627,122400,51534147,1764,1764,1764,1764,0
20240627,122300,51534147,1764,1764,1764,1764,110
20240627,122200,51340107,1763,1763,1763,1763,0
20240627,122100,51340107,1763,1763,1763,1763,56
20240627,122000,51241379,1763,1763,1763,1763,0
20240627,121900,51241379,1763,1763,1763,1763,0
20240627,121800,51241379,1763,1764,1764,1763,1514
20240627,121700,48570913,1764,1764,1764,1764,0
20240627,121600,48570913,1764,1764,1764,1764,40
20240627,121500,48500353,1765,1765,1765,1765,0
20240627,121400,48500353,1765,1765,1765,1765,0
20240627,121300,48500353,1765,1765,1765,1765,473
20240627,121200,47665508,1765,1765,1765,1765,0
20240627,121100,47665508,1765,1765,1765,1765,0
20240627,121000,47665508,1765,1765,1765,1765,0
20240627,120900,47665508,1765,1765,1765,1765,0
20240627,120800,47665508,1765,1765,1765,1765,628
20240627,120700,46557088,1767,1765,1767,1765,300
20240627,120600,46027548,1766,1766,1766,1766,0
20240627,120500,46027548,1766,1766,1766,1766,0
20240627,120400,46027548,1766,1766,1766,1766,1
20240627,120300,46025782,1766,1766,1766,1766,101
20240627,120200,45847416,1766,1766,1766,1766,8
20240627,120100,45833288,1765,1765,1765,1765,0
20240627,120000,45833288,1765,1765,1765,1765,0
20240627,115900,45833288,1765,1765,1765,1765,0
20240627,115800,45833288,1765,1765,1765,1765,5
20240627,115700,45824463,1765,1765,1765,1765,0
20240627,115600,45824463,1765,1765,1765,1765,0
20240627,115500,45824463,1765,1765,1765,1765,0
20240627,115400,45824463,1765,1765,1765,1765,0
20240627,115300,45824463,1765,1765,1765,1765,0
20240627,115200,45824463,1765,1765,1765,1765,198
20240627,115100,45474993,1765,1765,1765,1765,1
20240627,115000,45473228,1766,1766,1766,1766,0
20240627,114900,45473228,1766,1766,1766,1766,0
20240627,114800,45473228,1766,1766,1766,1766,0
20240627,114700,45473228,1766,1766,1766,1766,0
20240627,114600,45473228,1766,1766,1766,1766,0
20240627,114500,45473228,1766,1766,1766,1766,5
20240627,114400,45464398,1768,1767,1768,1767,501
20240627,114300,44579130,1767,1767,1767,1767,11
20240627,114200,44559693,1765,1765,1765,1765,0
20240627,114100,44559693,1765,1765,1765,1765,0
20240627,114000,44559693,1765,1765,1765,1765,0
20240627,113900,44559693,1765,1765,1765,1765,5
20240627,113800,44550868,1768,1768,1768,1768,0
20240627,113700,44550868,1768,1768,1768,1768,0
20240627,113600,44550868,1768,1768,1768,1768,0
20240627,113500,44550868,1768,1768,1768,1768,0
20240627,113400,44550868,1768,1768,1768,1768,1
20240627,113300,44549100,1765,1768,1768,1765,684
20240627,113200,43341832,1768,1768,1768,1768,0
20240627,113100,43341832,1768,1768,1768,1768,0
20240627,113000,43341832,1768,1768,1768,1768,0
20240627,112900,43341832,1768,1768,1768,1768,0
20240627,112800,43341832,1768,1768,1768,1768,0
20240627,112700,43341832,1768,1768,1768,1768,1
20240627,112600,43340064,1767,1767,1767,1767,400
20240627,112500,42633264,1767,1767,1767,1767,0
20240627,112400,42633264,1767,1767,1767,1767,0
20240627,112300,42633264,1767,1767,1767,1767,0
20240627,112200,42633264,1767,1767,1767,1767,10
20240627,112100,42615594,1767,1767,1767,1767,0
20240627,112000,42615594,1767,1767,1767,1767,0
20240627,111900,42615594,1767,1767,1767,1767,0
20240627,111800,42615594,1767,1767,1767,1767,5
20240627,111700,42606759,1766,1766,1766,1766,0
20240627,111600,42606759,1766,1766,1766,1766,0
20240627,111500,42606759,1766,1766,1766,1766,0
20240627,111400,42606759,1766,1767,1767,1766,52
20240627,111300,42514888,1767,1767,1767,1767,10
20240627,111200,42497218,1766,1766,1766,1766,0
20240627,111100,42497218,1766,1766,1766,1766,22
20240627,111000,42458366,1767,1767,1767,1767,406
20240627,110900,41740964,1768,1768,1768,1768,0
20240627,110800,41740964,1768,1768,1768,1768,0
20240627,110700,41740964,1768,1768,1768,1768,0
20240627,110600,41740964,1768,1768,1768,1768,5
20240627,110500,41732124,1765,1765,1765,1765,0
20240627,110400,41732124,1765,1765,1765,1765,0
20240627,110300,41732124,1765,1765,1765,1765,0
20240627,110200,41732124,1765,1769,1769,1765,6279
20240627,110100,30626111,1770,1770,1770,1770,0
20240627,110000,30626111,1770,1770,1770,1770,0
20240627,105900,30626111,1770,1770,1770,1770,0
20240627,105800,30626111,1770,1770,1770,1770,5
20240627,105700,30617261,1770,1770,1770,1770,929
20240627,105600,28972931,1770,1770,1770,1770,0
20240627,105500,28972931,1770,1770,1770,1770,0
20240627,105400,28972931,1770,1770,1770,1770,76
20240627,105300,28838411,1770,1770,1770,1770,0
20240627,105200,28838411,1770,1770,1770,1770,39
20240627,105100,28769381,1770,1770,1770,1770,169
20240627,105000,28470251,1769,1769,1769,1769,258
20240627,104900,28013849,1769,1769,1769,1769,10
20240627,104800,27996159,1769,1769,1769,1769,0
20240627,104700,27996159,1769,1769,1769,1769,3
20240627,104600,27990852,1769,1769,1769,1769,3
20240627,104500,27985545,1768,1768,1768,1768,1
20240627,104400,27983777,1769,1769,1769,1769,1
20240627,104300,27982008,1770,1770,1770,1770,2
20240627,104200,27978468,1770,1770,1770,1769,24
20240627,104100,27935990,1770,1769,1770,1769,5
20240627,104000,27927141,1770,1770,1770,1770,0
20240627,103900,27927141,1770,1770,1770,1770,0
20240627,103800,27927141,1770,1769,1770,1769,8
20240627,103700,27912988,1769,1769,1769,1769,1
20240627,103600,27911219,1769,1768,1770,1768,13
20240627,103500,27888222,1770,1769,1770,1767,301
20240627,103400,27355793,1769,1769,1769,1769,0
20240627,103300,27355793,1769,1769,1769,1769,0
20240627,103200,27355793,1769,1769,1769,1769,0
20240627,103100,27355793,1769,1771,1771,1769,4964
20240627,103000,18569658,1771,1771,1771,1771,110
20240627,102900,18374848,1771,1771,1771,1771,1
20240627,102800,18373077,1770,1770,1770,1770,4
20240627,102700,18365997,1771,1770,1771,1770,28
20240627,102600,18316436,1770,1770,1770,1770,0
20240627,102500,18316436,1770,1770,1770,1770,0
20240627,102400,18316436,1770,1770,1770,1770,0
20240627,102300,18316436,1770,1770,1770,1770,0
20240627,102200,18316436,1770,1770,1770,1770,0
20240627,102100,18316436,1770,1770,1770,1770,0
20240627,102000,18316436,1770,1770,1770,1770,55
20240627,101900,18219086,1770,1770,1770,1770,431
20240627,101800,17456216,1770,1770,1770,1770,1
20240627,101700,17454446,1770,1770,1770,1770,3
20240627,101600,17449136,1771,1771,1771,1771,3
20240627,101500,17443823,1771,1771,1771,1771,0
20240627,101400,17443823,1771,1771,1771,1771,1
20240627,101300,17442052,1770,1770,1770,1770,0
20240627,101200,17442052,1770,1770,1770,1770,1132
20240627,101100,15438412,1771,1771,1771,1771,0
20240627,101000,15438412,1771,1771,1771,1771,1
20240627,100900,15436641,1770,1770,1770,1770,1
20240627,100800,15434871,1771,1771,1771,1771,0
20240627,100700,15434871,1771,1771,1771,1771,0
20240627,100600,15434871,1771,1771,1771,1771,0
20240627,100500,15434871,1771,1771,1771,1771,20
20240627,100400,15399451,1771,1771,1771,1771,10
20240627,100300,15381741,1771,1771,1771,1771,2
20240627,100200,15378199,1771,1771,1771,1771,0
20240627,100100,15378199,1771,1771,1771,1771,0
20240627,100000,15378199,1771,1771,1771,1771,5
20240627,095900,15369344,1771,1771,1771,1771,1
20240627,095800,15367573,1770,1770,1770,1770,0
20240627,095700,15367573,1770,1770,1770,1770,0
20240627,095600,15367573,1770,1770,1770,1770,0
20240627,095500,15367573,1770,1770,1770,1770,0
20240627,095400,15367573,1770,1770,1770,1770,1000
20240627,095300,13597573,1770,1770,1770,1770,0
20240627,095200,13597573,1770,1770,1770,1770,0
20240627,095100,13597573,1770,1770,1770,1770,0
20240627,095000,13597573,1770,1770,1770,1770,566
20240627,094900,12595753,1770,1770,1770,1770,0
20240627,094800,12595753,1770,1770,1770,1770,1
20240627,094700,12593983,1770,1770,1770,1770,0
20240627,094600,12593983,1770,1770,1770,1770,0
20240627,094500,12593983,1770,1770,1770,1770,260
20240627,094400,12133783,1770,1770,1770,1770,170
20240627,094300,11832883,1770,1770,1770,1770,30
20240627,094200,11779783,1770,1770,1770,1770,0
20240627,094100,11779783,1770,1770,1770,1770,0
20240627,094000,11779783,1770,1768,1770,1768,17
20240627,093900,11749695,1767,1767,1767,1767,170
20240627,093800,11449305,1767,1767,1767,1767,1
20240627,093700,11447538,1765,1765,1765,1765,11
20240627,093600,11428123,1765,1765,1765,1765,0
20240627,093500,11428123,1765,1765,1765,1765,1
20240627,093400,11426358,1765,1766,1766,1765,236
20240627,093300,11009606,1765,1768,1768,1765,2052
20240627,093200,7381718,1768,1768,1768,1768,0
20240627,093100,7381718,1768,1768,1768,1768,0
20240627,093000,7381718,1768,1768,1768,1768,100
20240627,092900,7204918,1770,1770,1770,1770,0
20240627,092800,7204918,1770,1770,1770,1770,0
20240627,092700,7204918,1770,1770,1770,1770,0
20240627,092600,7204918,1770,1770,1770,1770,20
20240627,092500,7169518,1768,1768,1768,1768,0
20240627,092400,7169518,1768,1769,1769,1768,10
20240627,092300,7151829,1770,1770,1770,1770,2
20240627,092200,7148289,1770,1769,1771,1769,12
20240627,092100,7127040,1768,1768,1768,1768,0
20240627,092000,7127040,1768,1768,1769,1768,208
20240627,091900,6759095,1768,1770,1771,1765,2877
20240627,091800,1668959,1770,1770,1770,1770,0
20240627,091700,1668959,1770,1770,1770,1770,104
20240627,091600,1484879,1770,1770,1770,1770,7
20240627,091500,1472489,1770,1770,1770,1770,389
20240627,091400,783959,1770,1770,1770,1770,0
20240627,091300,783959,1770,1773,1773,1770,257
20240627,091200,328313,1773,1773,1773,1773,0
20240627,091100,328313,1773,1773,1773,1773,1
20240627,091000,326540,1773,1773,1773,1773,16
20240627,090900,298172,1773,1773,1773,1773,0
20240627,090800,298172,1773,1773,1775,1773,13
20240627,090700,275103,1775,1773,1775,1773,3
20240627,090600,269782,1774,1774,1774,1774,1
20240627,090500,268008,1770,1774,1774,1770,10
20240627,090400,250275,1775,1775,1775,1775,0
20240627,090300,250275,1775,1775,1775,1775,0
20240627,090200,250275,1775,1775,1775,1775,0
20240627,090100,250275,1775,1775,1775,1775,0
20240627,090000,250275,1775,1775,1775,1775,141