stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,205300,47556665,1753,1753,1753,1753,23
20240628,205200,47556665,1753,1753,1753,1753,0
20240628,205100,47556665,1753,1753,1753,1753,0
20240628,205000,47556665,1753,1753,1753,1753,0
20240628,204900,47556665,1753,1753,1753,1753,0
20240628,204800,47556665,1753,1753,1753,1753,0
20240628,204700,47556665,1753,1753,1753,1753,0
20240628,204600,47556665,1753,1753,1753,1753,0
20240628,204500,47556665,1753,1753,1753,1753,0
20240628,204400,47556665,1753,1753,1753,1753,0
20240628,204300,47556665,1753,1753,1753,1753,0
20240628,204200,47556665,1753,1753,1753,1753,0
20240628,204100,47556665,1753,1753,1753,1753,0
20240628,204000,47556665,1753,1753,1753,1753,0
20240628,203900,47556665,1753,1753,1753,1753,0
20240628,203800,47556665,1753,1753,1753,1753,0
20240628,203700,47556665,1753,1753,1753,1753,0
20240628,203600,47556665,1753,1753,1753,1753,0
20240628,203500,47556665,1753,1753,1753,1753,0
20240628,203400,47556665,1753,1753,1753,1753,0
20240628,203300,47556665,1753,1753,1753,1753,0
20240628,203200,47556665,1753,1753,1753,1753,0
20240628,203100,47556665,1753,1753,1753,1753,0
20240628,203000,47556665,1753,1753,1753,1753,0
20240628,202900,47556665,1753,1753,1753,1753,0
20240628,202800,47556665,1753,1753,1753,1753,0
20240628,202700,47556665,1753,1753,1753,1753,0
20240628,202600,47556665,1753,1753,1753,1753,0
20240628,202500,47556665,1753,1753,1753,1753,0
20240628,202400,47556665,1753,1753,1753,1753,0
20240628,202300,47556665,1753,1753,1753,1753,23
20240628,202200,47556665,1753,1753,1753,1753,0
20240628,202100,47556665,1753,1753,1753,1753,0
20240628,202000,47556665,1753,1753,1753,1753,0
20240628,201900,47556665,1753,1753,1753,1753,0
20240628,201800,47556665,1753,1753,1753,1753,0
20240628,201700,47556665,1753,1753,1753,1753,0
20240628,201600,47556665,1753,1753,1753,1753,0
20240628,201500,47556665,1753,1753,1753,1753,0
20240628,201400,47556665,1753,1753,1753,1753,0
20240628,201300,47556665,1753,1753,1753,1753,0
20240628,201200,47556665,1753,1753,1753,1753,0
20240628,201100,47556665,1753,1753,1753,1753,0
20240628,201000,47556665,1753,1753,1753,1753,0
20240628,200900,47556665,1753,1753,1753,1753,0
20240628,200800,47556665,1753,1753,1753,1753,0
20240628,200700,47556665,1753,1753,1753,1753,0
20240628,200600,47556665,1753,1753,1753,1753,0
20240628,200500,47556665,1753,1753,1753,1753,0
20240628,200400,47556665,1753,1753,1753,1753,0
20240628,200300,47556665,1753,1753,1753,1753,0
20240628,200200,47556665,1753,1753,1753,1753,0
20240628,200100,47556665,1753,1753,1753,1753,0
20240628,200000,47556665,1753,1753,1753,1753,0
20240628,195900,47556665,1753,1753,1753,1753,0
20240628,195800,47556665,1753,1753,1753,1753,0
20240628,195700,47556665,1753,1753,1753,1753,0
20240628,195600,47556665,1753,1753,1753,1753,0
20240628,195500,47556665,1753,1753,1753,1753,0
20240628,195400,47556665,1753,1753,1753,1753,0
20240628,195300,47556665,1753,1753,1753,1753,23
20240628,195200,47556665,1753,1753,1753,1753,0
20240628,195100,47556665,1753,1753,1753,1753,0
20240628,195000,47556665,1753,1753,1753,1753,0
20240628,194900,47556665,1753,1753,1753,1753,0
20240628,194800,47556665,1753,1753,1753,1753,0
20240628,194700,47556665,1753,1753,1753,1753,0
20240628,194600,47556665,1753,1753,1753,1753,0
20240628,194500,47556665,1753,1753,1753,1753,0
20240628,194400,47556665,1753,1753,1753,1753,0
20240628,194300,47556665,1753,1753,1753,1753,0
20240628,194200,47556665,1753,1753,1753,1753,0
20240628,194100,47556665,1753,1753,1753,1753,0
20240628,194000,47556665,1753,1753,1753,1753,0
20240628,193900,47556665,1753,1753,1753,1753,0
20240628,193800,47556665,1753,1753,1753,1753,0
20240628,193700,47556665,1753,1753,1753,1753,0
20240628,193600,47556665,1753,1753,1753,1753,0
20240628,193500,47556665,1753,1753,1753,1753,0
20240628,193400,47556665,1753,1753,1753,1753,0
20240628,193300,47556665,1753,1753,1753,1753,0
20240628,193200,47556665,1753,1753,1753,1753,0
20240628,193100,47556665,1753,1753,1753,1753,0
20240628,193000,47556665,1753,1753,1753,1753,0
20240628,192900,47556665,1753,1753,1753,1753,0
20240628,192800,47556665,1753,1753,1753,1753,0
20240628,192700,47556665,1753,1753,1753,1753,0
20240628,192600,47556665,1753,1753,1753,1753,0
20240628,192500,47556665,1753,1753,1753,1753,0
20240628,192400,47556665,1753,1753,1753,1753,0
20240628,192300,47556665,1753,1753,1753,1753,23
20240628,192200,47556665,1753,1753,1753,1753,0
20240628,192100,47556665,1753,1753,1753,1753,0
20240628,192000,47556665,1753,1753,1753,1753,0
20240628,191900,47556665,1753,1753,1753,1753,0
20240628,191800,47556665,1753,1753,1753,1753,0
20240628,191700,47556665,1753,1753,1753,1753,0
20240628,191600,47556665,1753,1753,1753,1753,0
20240628,191500,47556665,1753,1753,1753,1753,0
20240628,191400,47556665,1753,1753,1753,1753,0
20240628,191300,47556665,1753,1753,1753,1753,0
20240628,191200,47556665,1753,1753,1753,1753,0
20240628,191100,47556665,1753,1753,1753,1753,0
20240628,191000,47556665,1753,1753,1753,1753,0
20240628,190900,47556665,1753,1753,1753,1753,0
20240628,190800,47556665,1753,1753,1753,1753,0
20240628,190700,47556665,1753,1753,1753,1753,0
20240628,190600,47556665,1753,1753,1753,1753,0
20240628,190500,47556665,1753,1753,1753,1753,0
20240628,190400,47556665,1753,1753,1753,1753,0
20240628,190300,47556665,1753,1753,1753,1753,0
20240628,190200,47556665,1753,1753,1753,1753,0
20240628,190100,47556665,1753,1753,1753,1753,0
20240628,190000,47556665,1753,1753,1753,1753,0
20240628,185900,47556665,1753,1753,1753,1753,0
20240628,185800,47556665,1753,1753,1753,1753,0
20240628,185700,47556665,1753,1753,1753,1753,0
20240628,185600,47556665,1753,1753,1753,1753,0
20240628,185500,47556665,1753,1753,1753,1753,0
20240628,185400,47556665,1753,1753,1753,1753,0
20240628,185300,47556665,1753,1753,1753,1753,23
20240628,185200,47556665,1753,1753,1753,1753,0
20240628,185100,47556665,1753,1753,1753,1753,0
20240628,185000,47556665,1753,1753,1753,1753,0
20240628,184900,47556665,1753,1753,1753,1753,0
20240628,184800,47556665,1753,1753,1753,1753,0
20240628,184700,47556665,1753,1753,1753,1753,0
20240628,184600,47556665,1753,1753,1753,1753,0
20240628,184500,47556665,1753,1753,1753,1753,0
20240628,184400,47556665,1753,1753,1753,1753,0
20240628,184300,47556665,1753,1753,1753,1753,0
20240628,184200,47556665,1753,1753,1753,1753,0
20240628,184100,47556665,1753,1753,1753,1753,0
20240628,184000,47556665,1753,1753,1753,1753,0
20240628,183900,47556665,1753,1753,1753,1753,0
20240628,183800,47556665,1753,1753,1753,1753,0
20240628,183700,47556665,1753,1753,1753,1753,0
20240628,183600,47556665,1753,1753,1753,1753,0
20240628,183500,47556665,1753,1753,1753,1753,0
20240628,183400,47556665,1753,1753,1753,1753,0
20240628,183300,47556665,1753,1753,1753,1753,0
20240628,183200,47556665,1753,1753,1753,1753,0
20240628,183100,47556665,1753,1753,1753,1753,0
20240628,183000,47556665,1753,1753,1753,1753,0
20240628,182900,47556665,1753,1753,1753,1753,0
20240628,182800,47556665,1753,1753,1753,1753,0
20240628,182700,47556665,1753,1753,1753,1753,0
20240628,182600,47556665,1753,1753,1753,1753,0
20240628,182500,47556665,1753,1753,1753,1753,0
20240628,182400,47556665,1753,1753,1753,1753,0
20240628,182300,47556665,1753,1753,1753,1753,23
20240628,182200,47556665,1753,1753,1753,1753,0
20240628,182100,47556665,1753,1753,1753,1753,0
20240628,182000,47556665,1753,1753,1753,1753,0
20240628,181900,47556665,1753,1753,1753,1753,0
20240628,181800,47556665,1753,1753,1753,1753,0
20240628,181700,47556665,1753,1753,1753,1753,0
20240628,181600,47556665,1753,1753,1753,1753,0
20240628,181500,47556665,1753,1753,1753,1753,0
20240628,181400,47556665,1753,1753,1753,1753,0
20240628,181300,47556665,1753,1753,1753,1753,0
20240628,181200,47556665,1753,1753,1753,1753,0
20240628,181100,47556665,1753,1753,1753,1753,0
20240628,181000,47556665,1753,1753,1753,1753,0
20240628,180900,47556665,1753,1753,1753,1753,0
20240628,180800,47556665,1753,1753,1753,1753,0
20240628,180700,47556665,1753,1753,1753,1753,0
20240628,180600,47556665,1753,1753,1753,1753,0
20240628,180500,47556665,1753,1753,1753,1753,0
20240628,180400,47556665,1753,1753,1753,1753,0
20240628,180300,47556665,1753,1753,1753,1753,0
20240628,180200,47556665,1753,1753,1753,1753,0
20240628,180100,47556665,1753,1753,1753,1753,0
20240628,180000,47556665,1753,1753,1753,1753,0
20240628,175900,47556665,1753,1753,1753,1753,0
20240628,175800,47556665,1753,1753,1753,1753,0
20240628,175700,47556665,1753,1753,1753,1753,0
20240628,175600,47556665,1753,1753,1753,1753,0
20240628,175500,47556665,1753,1753,1753,1753,0
20240628,175400,47556665,1753,1753,1753,1753,0
20240628,175300,47556665,1753,1753,1753,1753,23
20240628,175200,47556665,1753,1753,1753,1753,0
20240628,175100,47556665,1753,1753,1753,1753,0
20240628,175000,47556665,1753,1753,1753,1753,0
20240628,174900,47556665,1753,1753,1753,1753,0
20240628,174800,47556665,1753,1753,1753,1753,0
20240628,174700,47556665,1753,1753,1753,1753,0
20240628,174600,47556665,1753,1753,1753,1753,0
20240628,174500,47556665,1753,1753,1753,1753,0
20240628,174400,47556665,1753,1753,1753,1753,0
20240628,174300,47556665,1753,1753,1753,1753,0
20240628,174200,47556665,1753,1753,1753,1753,0
20240628,174100,47556665,1753,1753,1753,1753,0
20240628,174000,47556665,1753,1753,1753,1753,0
20240628,173900,47556665,1753,1753,1753,1753,0
20240628,173800,47556665,1753,1753,1753,1753,0
20240628,173700,47556665,1753,1753,1753,1753,0
20240628,173600,47556665,1753,1753,1753,1753,0
20240628,173500,47556665,1753,1753,1753,1753,0
20240628,173400,47556665,1753,1753,1753,1753,0
20240628,173300,47556665,1753,1753,1753,1753,0
20240628,173200,47556665,1753,1753,1753,1753,0
20240628,173100,47556665,1753,1753,1753,1753,0
20240628,173000,47556665,1753,1753,1753,1753,0
20240628,172900,47556665,1753,1753,1753,1753,0
20240628,172800,47556665,1753,1753,1753,1753,0
20240628,172700,47556665,1753,1753,1753,1753,0
20240628,172600,47556665,1753,1753,1753,1753,0
20240628,172500,47556665,1753,1753,1753,1753,0
20240628,172400,47556665,1753,1753,1753,1753,0
20240628,172300,47556665,1753,1753,1753,1753,23
20240628,172200,47556665,1753,1753,1753,1753,0
20240628,172100,47556665,1753,1753,1753,1753,0
20240628,172000,47556665,1753,1753,1753,1753,0
20240628,171900,47556665,1753,1753,1753,1753,0
20240628,171800,47556665,1753,1753,1753,1753,0
20240628,171700,47556665,1753,1753,1753,1753,0
20240628,171600,47556665,1753,1753,1753,1753,0
20240628,171500,47556665,1753,1753,1753,1753,0
20240628,171400,47556665,1753,1753,1753,1753,0
20240628,171300,47556665,1753,1753,1753,1753,0
20240628,171200,47556665,1753,1753,1753,1753,0
20240628,171100,47556665,1753,1753,1753,1753,0
20240628,171000,47556665,1753,1753,1753,1753,0
20240628,170900,47556665,1753,1753,1753,1753,0
20240628,170800,47556665,1753,1753,1753,1753,0
20240628,170700,47556665,1753,1753,1753,1753,0
20240628,170600,47556665,1753,1753,1753,1753,0
20240628,170500,47556665,1753,1753,1753,1753,0
20240628,170400,47556665,1753,1753,1753,1753,0
20240628,170300,47556665,1753,1753,1753,1753,0
20240628,170200,47556665,1753,1753,1753,1753,0
20240628,170100,47556665,1753,1753,1753,1753,0
20240628,170000,47556665,1753,1753,1753,1753,0
20240628,165900,47556665,1753,1753,1753,1753,0
20240628,165800,47556665,1753,1753,1753,1753,0
20240628,165700,47556665,1753,1753,1753,1753,0
20240628,165600,47556665,1753,1753,1753,1753,0
20240628,165500,47556665,1753,1753,1753,1753,0
20240628,165400,47556665,1753,1753,1753,1753,0
20240628,165300,47556665,1753,1753,1753,1753,23
20240628,165200,47556665,1753,1753,1753,1753,0
20240628,165100,47556665,1753,1753,1753,1753,0
20240628,165000,47556665,1753,1753,1753,1753,0
20240628,164900,47556665,1753,1753,1753,1753,0
20240628,164800,47556665,1753,1753,1753,1753,0
20240628,164700,47556665,1753,1753,1753,1753,0
20240628,164600,47556665,1753,1753,1753,1753,0
20240628,164500,47556665,1753,1753,1753,1753,0
20240628,164400,47556665,1753,1753,1753,1753,0
20240628,164300,47556665,1753,1753,1753,1753,0
20240628,164200,47556665,1753,1753,1753,1753,0
20240628,164100,47556665,1753,1753,1753,1753,0
20240628,164000,47556665,1753,1753,1753,1753,0
20240628,163900,47556665,1753,1753,1753,1753,0
20240628,163800,47556665,1753,1753,1753,1753,0
20240628,163700,47556665,1753,1753,1753,1753,0
20240628,163600,47556665,1753,1753,1753,1753,0
20240628,163500,47556665,1753,1753,1753,1753,0
20240628,163400,47556665,1753,1753,1753,1753,0
20240628,163300,47556665,1753,1753,1753,1753,0
20240628,163200,47556665,1753,1753,1753,1753,0
20240628,163100,47556665,1753,1753,1753,1753,0
20240628,163000,47556665,1753,1753,1753,1753,0
20240628,162900,47556665,1753,1753,1753,1753,0
20240628,162800,47556665,1753,1753,1753,1753,0
20240628,162700,47556665,1753,1753,1753,1753,0
20240628,162600,47556665,1753,1753,1753,1753,0
20240628,162500,47556665,1753,1753,1753,1753,0
20240628,162400,47556665,1753,1753,1753,1753,0
20240628,162300,47556665,1753,1753,1753,1753,23
20240628,162200,47556665,1753,1753,1753,1753,0
20240628,162100,47556665,1753,1753,1753,1753,0
20240628,162000,47556665,1753,1753,1753,1753,0
20240628,161900,47556665,1753,1753,1753,1753,0
20240628,161800,47556665,1753,1753,1753,1753,0
20240628,161700,47556665,1753,1753,1753,1753,0
20240628,161600,47556665,1753,1753,1753,1753,0
20240628,161500,47556665,1753,1753,1753,1753,0
20240628,161400,47556665,1753,1753,1753,1753,0
20240628,161300,47556665,1753,1753,1753,1753,0
20240628,161200,47556665,1753,1753,1753,1753,0
20240628,161100,47556665,1753,1753,1753,1753,0
20240628,161000,47556665,1753,1753,1753,1753,0
20240628,160900,47556665,1753,1753,1753,1753,0
20240628,160800,47556665,1753,1753,1753,1753,0
20240628,160700,47556665,1753,1753,1753,1753,0
20240628,160600,47556665,1753,1753,1753,1753,0
20240628,160500,47556665,1753,1753,1753,1753,0
20240628,160400,47556665,1753,1753,1753,1753,0
20240628,160300,47556665,1753,1753,1753,1753,0
20240628,160200,47556665,1753,1753,1753,1753,0
20240628,160100,47556665,1753,1753,1753,1753,0
20240628,160000,47556665,1753,1753,1753,1753,0
20240628,155900,47556665,1753,1753,1753,1753,0
20240628,155800,47556665,1753,1753,1753,1753,0
20240628,155700,47556665,1753,1753,1753,1753,0
20240628,155600,47556665,1753,1753,1753,1753,0
20240628,155500,47556665,1753,1753,1753,1753,0
20240628,155400,47556665,1753,1753,1753,1753,0
20240628,155300,47556665,1753,1753,1753,1753,23
20240628,155200,47556665,1753,1753,1753,1753,0
20240628,155100,47556665,1753,1753,1753,1753,0
20240628,155000,47556665,1753,1753,1753,1753,0
20240628,154900,47556665,1753,1753,1753,1753,0
20240628,154800,47556665,1753,1753,1753,1753,0
20240628,154700,47556665,1753,1753,1753,1753,0
20240628,154600,47556665,1753,1753,1753,1753,0
20240628,154500,47556665,1753,1753,1753,1753,0
20240628,154400,47556665,1753,1753,1753,1753,0
20240628,154300,47556665,1753,1753,1753,1753,0
20240628,154200,47556665,1753,1753,1753,1753,0
20240628,154100,47556665,1753,1753,1753,1753,0
20240628,154000,47556665,1753,1753,1753,1753,0
20240628,153900,47556665,1753,1753,1753,1753,0
20240628,153800,47556665,1753,1753,1753,1753,0
20240628,153700,47556665,1753,1753,1753,1753,0
20240628,153600,47556665,1753,1753,1753,1753,0
20240628,153500,47556665,1753,1753,1753,1753,0
20240628,153400,47556665,1753,1753,1753,1753,0
20240628,153300,47556665,1753,1753,1753,1753,0
20240628,153200,47556665,1753,1753,1753,1753,0
20240628,153100,47556665,1753,1753,1753,1753,0
20240628,153000,47556665,1753,1753,1753,1753,23
20240628,152900,47516346,1752,1752,1752,1752,0
20240628,152800,47516346,1752,1752,1752,1752,0
20240628,152700,47516346,1752,1752,1752,1752,0
20240628,152600,47516346,1752,1752,1752,1752,0
20240628,152500,47516346,1752,1752,1752,1752,0
20240628,152400,47516346,1752,1752,1752,1752,0
20240628,152300,47516346,1752,1752,1752,1752,0
20240628,152200,47516346,1752,1752,1752,1752,0
20240628,152100,47516346,1752,1752,1752,1752,0
20240628,152000,47516346,1752,1752,1752,1752,0
20240628,151900,47516346,1752,1752,1752,1752,0
20240628,151800,47516346,1752,1752,1752,1752,75
20240628,151700,47384946,1753,1753,1753,1753,16
20240628,151600,47356898,1753,1753,1753,1753,0
20240628,151500,47356898,1753,1753,1753,1753,10
20240628,151400,47339368,1753,1753,1753,1753,0
20240628,151300,47339368,1753,1753,1753,1753,0
20240628,151200,47339368,1753,1753,1753,1753,0
20240628,151100,47339368,1753,1753,1753,1753,0
20240628,151000,47339368,1753,1753,1753,1753,0
20240628,150900,47339368,1753,1753,1753,1753,30
20240628,150800,47286778,1753,1753,1753,1753,1
20240628,150700,47285025,1753,1753,1753,1753,0
20240628,150600,47285025,1753,1753,1753,1753,1
20240628,150500,47283272,1753,1753,1753,1753,0
20240628,150400,47283272,1753,1753,1753,1753,100
20240628,150300,47107972,1753,1753,1753,1753,0
20240628,150200,47107972,1753,1753,1753,1753,10
20240628,150100,47090442,1753,1753,1753,1753,1724
20240628,150000,44068270,1753,1753,1753,1753,1
20240628,145900,44066517,1756,1756,1756,1756,0
20240628,145800,44066517,1756,1756,1756,1756,1270
20240628,145700,41836397,1756,1756,1756,1756,1
20240628,145600,41834641,1755,1755,1755,1755,480
20240628,145500,40992241,1755,1755,1755,1755,0
20240628,145400,40992241,1755,1755,1755,1755,0
20240628,145300,40992241,1755,1755,1755,1755,20
20240628,145200,40957141,1754,1754,1754,1754,0
20240628,145100,40957141,1754,1754,1754,1754,0
20240628,145000,40957141,1754,1754,1754,1754,0
20240628,144900,40957141,1754,1754,1754,1754,30
20240628,144800,40904521,1754,1754,1754,1754,5
20240628,144700,40895751,1754,1754,1754,1754,5
20240628,144600,40886981,1754,1754,1754,1754,0
20240628,144500,40886981,1754,1754,1754,1754,92
20240628,144400,40725613,1754,1754,1754,1754,0
20240628,144300,40725613,1754,1754,1754,1754,0
20240628,144200,40725613,1754,1754,1754,1754,0
20240628,144100,40725613,1754,1754,1754,1754,33
20240628,144000,40667731,1754,1754,1754,1754,38
20240628,143900,40601079,1754,1754,1754,1754,100
20240628,143800,40425679,1754,1754,1754,1754,0
20240628,143700,40425679,1754,1754,1754,1754,100
20240628,143600,40250279,1754,1754,1754,1754,0
20240628,143500,40250279,1754,1754,1754,1754,0
20240628,143400,40250279,1754,1754,1754,1754,5
20240628,143300,40241509,1754,1754,1754,1754,0
20240628,143200,40241509,1754,1754,1754,1754,11
20240628,143100,40222215,1756,1756,1756,1756,0
20240628,143000,40222215,1756,1756,1756,1756,0
20240628,142900,40222215,1756,1756,1756,1756,0
20240628,142800,40222215,1756,1756,1756,1756,50
20240628,142700,40134415,1755,1756,1756,1755,45
20240628,142600,40055402,1755,1755,1755,1755,45
20240628,142500,39976427,1755,1756,1756,1755,505
20240628,142400,39089868,1756,1756,1756,1756,0
20240628,142300,39089868,1756,1756,1756,1756,0
20240628,142200,39089868,1756,1756,1756,1756,10
20240628,142100,39072308,1755,1755,1755,1755,1
20240628,142000,39070553,1755,1755,1755,1755,733
20240628,141900,37784138,1755,1755,1755,1755,0
20240628,141800,37784138,1755,1755,1755,1755,0
20240628,141700,37784138,1755,1755,1755,1755,0
20240628,141600,37784138,1755,1755,1755,1755,0
20240628,141500,37784138,1755,1755,1755,1755,0
20240628,141400,37784138,1755,1755,1755,1755,0
20240628,141300,37784138,1755,1755,1755,1755,0
20240628,141200,37784138,1755,1755,1755,1755,3
20240628,141100,37778873,1754,1754,1754,1754,0
20240628,141000,37778873,1754,1754,1754,1754,3
20240628,140900,37773611,1754,1754,1754,1754,0
20240628,140800,37773611,1754,1754,1754,1754,0
20240628,140700,37773611,1754,1754,1754,1754,0
20240628,140600,37773611,1754,1754,1754,1754,0
20240628,140500,37773611,1754,1754,1754,1754,1
20240628,140400,37771857,1754,1754,1754,1754,1
20240628,140300,37770103,1754,1754,1754,1754,0
20240628,140200,37770103,1754,1754,1754,1754,57
20240628,140100,37670125,1754,1754,1754,1754,0
20240628,140000,37670125,1754,1754,1754,1754,5
20240628,135900,37661355,1754,1754,1754,1754,0
20240628,135800,37661355,1754,1754,1754,1754,0
20240628,135700,37661355,1754,1754,1754,1754,0
20240628,135600,37661355,1754,1754,1754,1754,0
20240628,135500,37661355,1754,1754,1754,1754,20
20240628,135400,37626275,1754,1754,1754,1754,0
20240628,135300,37626275,1754,1754,1754,1754,0
20240628,135200,37626275,1754,1755,1755,1754,752
20240628,135100,36306565,1754,1754,1754,1754,0
20240628,135000,36306565,1754,1754,1754,1754,0
20240628,134900,36306565,1754,1754,1754,1754,0
20240628,134800,36306565,1754,1755,1755,1754,249
20240628,134700,35869632,1755,1755,1755,1755,0
20240628,134600,35869632,1755,1755,1755,1755,0
20240628,134500,35869632,1755,1755,1755,1755,0
20240628,134400,35869632,1755,1755,1755,1755,0
20240628,134300,35869632,1755,1755,1755,1755,0
20240628,134200,35869632,1755,1755,1755,1755,64
20240628,134100,35757312,1755,1755,1755,1755,0
20240628,134000,35757312,1755,1755,1755,1755,0
20240628,133900,35757312,1755,1755,1755,1755,0
20240628,133800,35757312,1755,1755,1755,1755,0
20240628,133700,35757312,1755,1755,1755,1755,0
20240628,133600,35757312,1755,1755,1755,1755,0
20240628,133500,35757312,1755,1755,1755,1755,0
20240628,133400,35757312,1755,1755,1755,1755,411
20240628,133300,35036007,1755,1755,1755,1755,1
20240628,133200,35034252,1753,1753,1753,1753,0
20240628,133100,35034252,1753,1753,1753,1753,0
20240628,133000,35034252,1753,1753,1753,1753,0
20240628,132900,35034252,1753,1753,1753,1753,0
20240628,132800,35034252,1753,1753,1753,1753,0
20240628,132700,35034252,1753,1753,1753,1753,174
20240628,132600,34729230,1753,1753,1753,1753,1
20240628,132500,34727477,1753,1753,1753,1753,0
20240628,132400,34727477,1753,1753,1753,1753,0
20240628,132300,34727477,1753,1753,1753,1753,0
20240628,132200,34727477,1753,1753,1753,1753,0
20240628,132100,34727477,1753,1753,1753,1753,11
20240628,132000,34708194,1753,1753,1753,1753,65
20240628,131900,34594249,1753,1753,1753,1753,0
20240628,131800,34594249,1753,1753,1753,1753,554
20240628,131700,33623087,1753,1753,1753,1753,155
20240628,131600,33351372,1754,1754,1754,1754,0
20240628,131500,33351372,1754,1754,1754,1754,0
20240628,131400,33351372,1754,1754,1754,1754,0
20240628,131300,33351372,1754,1754,1754,1754,0
20240628,131200,33351372,1754,1754,1754,1754,0
20240628,131100,33351372,1754,1754,1754,1754,0
20240628,131000,33351372,1754,1754,1754,1754,1
20240628,130900,33349618,1753,1753,1753,1753,0
20240628,130800,33349618,1753,1753,1753,1753,0
20240628,130700,33349618,1753,1753,1753,1753,0
20240628,130600,33349618,1753,1753,1753,1753,0
20240628,130500,33349618,1753,1753,1753,1753,10
20240628,130400,33332088,1753,1753,1753,1753,48
20240628,130300,33247944,1755,1755,1755,1755,0
20240628,130200,33247944,1755,1755,1755,1755,0
20240628,130100,33247944,1755,1755,1755,1755,20
20240628,130000,33212844,1753,1753,1753,1753,0
20240628,125900,33212844,1753,1753,1753,1753,0
20240628,125800,33212844,1753,1753,1753,1753,0
20240628,125700,33212844,1753,1753,1753,1753,0
20240628,125600,33212844,1753,1753,1753,1753,50
20240628,125500,33125194,1753,1753,1753,1753,0
20240628,125400,33125194,1753,1753,1753,1753,0
20240628,125300,33125194,1753,1753,1753,1753,1
20240628,125200,33123441,1755,1755,1755,1755,0
20240628,125100,33123441,1755,1755,1755,1755,0
20240628,125000,33123441,1755,1755,1755,1755,0
20240628,124900,33123441,1755,1755,1755,1755,0
20240628,124800,33123441,1755,1755,1755,1755,5
20240628,124700,33114666,1754,1754,1754,1754,0
20240628,124600,33114666,1754,1754,1754,1754,29
20240628,124500,33063800,1754,1754,1754,1754,0
20240628,124400,33063800,1754,1754,1754,1754,0
20240628,124300,33063800,1754,1754,1754,1754,10
20240628,124200,33046260,1754,1754,1754,1754,0
20240628,124100,33046260,1754,1754,1754,1754,35
20240628,124000,32984870,1753,1753,1753,1753,50
20240628,123900,32897220,1756,1756,1756,1756,0
20240628,123800,32897220,1756,1756,1756,1756,0
20240628,123700,32897220,1756,1756,1756,1756,0
20240628,123600,32897220,1756,1756,1756,1756,0
20240628,123500,32897220,1756,1756,1756,1756,0
20240628,123400,32897220,1756,1756,1756,1756,0
20240628,123300,32897220,1756,1756,1756,1756,0
20240628,123200,32897220,1756,1755,1756,1755,100
20240628,123100,32721666,1756,1755,1756,1755,1295
20240628,123000,30447653,1756,1756,1756,1756,161
20240628,122900,30164937,1755,1754,1755,1754,340
20240628,122800,29568343,1754,1754,1754,1754,0
20240628,122700,29568343,1754,1754,1754,1754,0
20240628,122600,29568343,1754,1754,1754,1754,0
20240628,122500,29568343,1754,1754,1754,1754,0
20240628,122400,29568343,1754,1754,1754,1754,0
20240628,122300,29568343,1754,1754,1754,1754,226
20240628,122200,29171939,1753,1753,1753,1753,0
20240628,122100,29171939,1753,1753,1753,1753,0
20240628,122000,29171939,1753,1753,1753,1753,0
20240628,121900,29171939,1753,1753,1753,1753,0
20240628,121800,29171939,1753,1753,1753,1753,0
20240628,121700,29171939,1753,1753,1753,1753,83
20240628,121600,29026440,1754,1754,1754,1754,0
20240628,121500,29026440,1754,1754,1754,1754,1
20240628,121400,29024686,1754,1754,1754,1754,0
20240628,121300,29024686,1754,1754,1754,1754,1
20240628,121200,29022932,1753,1753,1753,1753,0
20240628,121100,29022932,1753,1753,1753,1753,0
20240628,121000,29022932,1753,1753,1753,1753,0
20240628,120900,29022932,1753,1753,1753,1753,0
20240628,120800,29022932,1753,1753,1753,1753,0
20240628,120700,29022932,1753,1753,1753,1753,0
20240628,120600,29022932,1753,1753,1753,1753,0
20240628,120500,29022932,1753,1753,1753,1753,6
20240628,120400,29012414,1751,1752,1752,1751,800
20240628,120300,27611276,1752,1752,1752,1752,0
20240628,120200,27611276,1752,1752,1752,1752,0
20240628,120100,27611276,1752,1752,1752,1752,0
20240628,120000,27611276,1752,1752,1752,1752,0
20240628,115900,27611276,1752,1752,1752,1752,176
20240628,115800,27302924,1752,1752,1752,1752,0
20240628,115700,27302924,1752,1752,1752,1752,6
20240628,115600,27292412,1752,1752,1752,1752,1
20240628,115500,27290660,1751,1751,1751,1751,0
20240628,115400,27290660,1751,1751,1751,1751,229
20240628,115300,26889681,1750,1750,1750,1750,100
20240628,115200,26714681,1750,1750,1750,1750,20
20240628,115100,26679681,1750,1750,1750,1750,0
20240628,115000,26679681,1750,1750,1750,1750,0
20240628,114900,26679681,1750,1750,1750,1750,0
20240628,114800,26679681,1750,1750,1750,1750,0
20240628,114700,26679681,1750,1750,1750,1750,0
20240628,114600,26679681,1750,1750,1750,1750,1101
20240628,114500,24752931,1751,1751,1751,1751,0
20240628,114400,24752931,1751,1751,1751,1751,13
20240628,114300,24730168,1751,1751,1751,1751,0
20240628,114200,24730168,1751,1751,1751,1751,41
20240628,114100,24658377,1751,1751,1751,1751,16
20240628,114000,24630361,1751,1751,1751,1751,0
20240628,113900,24630361,1751,1751,1751,1751,4
20240628,113800,24623357,1751,1751,1751,1751,67
20240628,113700,24506040,1751,1751,1751,1751,0
20240628,113600,24506040,1751,1751,1751,1751,13
20240628,113500,24483277,1751,1751,1751,1751,0
20240628,113400,24483277,1751,1751,1751,1751,1
20240628,113300,24481526,1751,1751,1751,1751,698
20240628,113200,23259328,1752,1752,1752,1752,0
20240628,113100,23259328,1752,1752,1752,1752,0
20240628,113000,23259328,1752,1752,1752,1752,0
20240628,112900,23259328,1752,1752,1752,1752,0
20240628,112800,23259328,1752,1751,1752,1751,103
20240628,112700,23078974,1751,1751,1751,1751,242
20240628,112600,22655232,1751,1750,1751,1750,220
20240628,112500,22270112,1751,1751,1751,1751,0
20240628,112400,22270112,1751,1751,1751,1751,0
20240628,112300,22270112,1751,1751,1751,1751,30
20240628,112200,22217582,1751,1751,1751,1751,10
20240628,112100,22200072,1751,1751,1751,1751,100
20240628,112000,22024972,1751,1751,1751,1751,1
20240628,111900,22023221,1751,1751,1751,1751,94
20240628,111800,21858627,1751,1751,1751,1751,0
20240628,111700,21858627,1751,1751,1751,1751,0
20240628,111600,21858627,1751,1751,1751,1751,10
20240628,111500,21841117,1751,1751,1751,1751,0
20240628,111400,21841117,1751,1751,1751,1751,0
20240628,111300,21841117,1751,1751,1751,1751,0
20240628,111200,21841117,1751,1751,1751,1751,0
20240628,111100,21841117,1751,1751,1751,1751,100
20240628,111000,21666017,1750,1750,1750,1750,0
20240628,110900,21666017,1750,1750,1750,1750,10
20240628,110800,21648517,1751,1753,1753,1751,375
20240628,110700,20991878,1753,1753,1753,1753,0
20240628,110600,20991878,1753,1753,1753,1753,3
20240628,110500,20986619,1753,1753,1753,1753,0
20240628,110400,20986619,1753,1753,1753,1753,25
20240628,110300,20942794,1753,1753,1753,1753,0
20240628,110200,20942794,1753,1753,1753,1753,0
20240628,110100,20942794,1753,1753,1753,1753,0
20240628,110000,20942794,1753,1753,1753,1753,0
20240628,105900,20942794,1753,1753,1753,1753,0
20240628,105800,20942794,1753,1753,1753,1753,0
20240628,105700,20942794,1753,1753,1753,1753,0
20240628,105600,20942794,1753,1753,1753,1753,10
20240628,105500,20925264,1753,1753,1753,1753,0
20240628,105400,20925264,1753,1753,1753,1753,0
20240628,105300,20925264,1753,1753,1753,1753,0
20240628,105200,20925264,1753,1751,1753,1750,129
20240628,105100,20699305,1751,1751,1751,1751,628
20240628,105000,19599677,1752,1752,1752,1752,1
20240628,104900,19597925,1753,1753,1753,1753,2
20240628,104800,19594419,1753,1753,1753,1753,10
20240628,104700,19576889,1751,1751,1751,1751,50
20240628,104600,19489339,1752,1752,1752,1752,7
20240628,104500,19477075,1753,1752,1753,1752,8
20240628,104400,19463058,1752,1753,1754,1752,331
20240628,104300,18883049,1753,1753,1753,1753,0
20240628,104200,18883049,1753,1753,1753,1753,0
20240628,104100,18883049,1753,1753,1753,1753,0
20240628,104000,18883049,1753,1753,1753,1753,0
20240628,103900,18883049,1753,1753,1753,1753,53
20240628,103800,18790140,1753,1753,1753,1753,0
20240628,103700,18790140,1753,1753,1753,1753,0
20240628,103600,18790140,1753,1753,1753,1753,0
20240628,103500,18790140,1753,1753,1753,1753,0
20240628,103400,18790140,1753,1753,1753,1753,0
20240628,103300,18790140,1753,1753,1753,1753,0
20240628,103200,18790140,1753,1753,1753,1753,0
20240628,103100,18790140,1753,1753,1753,1753,0
20240628,103000,18790140,1753,1753,1753,1753,0
20240628,102900,18790140,1753,1752,1753,1752,2
20240628,102800,18786635,1753,1753,1753,1753,14
20240628,102700,18762093,1753,1753,1753,1753,2
20240628,102600,18758587,1753,1753,1753,1753,0
20240628,102500,18758587,1753,1753,1753,1753,1
20240628,102400,18756834,1753,1753,1753,1753,14
20240628,102300,18732292,1754,1754,1754,1754,2
20240628,102200,18728784,1754,1754,1754,1754,2
20240628,102100,18725276,1754,1754,1754,1754,103
20240628,102000,18544614,1754,1754,1754,1754,675
20240628,101900,17360664,1754,1755,1755,1754,202
20240628,101800,17006350,1756,1756,1756,1756,0
20240628,101700,17006350,1756,1756,1756,1756,79
20240628,101600,16867626,1757,1756,1757,1756,102
20240628,101500,16688413,1756,1756,1756,1756,52
20240628,101400,16597101,1757,1757,1757,1757,1104
20240628,101300,14657373,1768,1760,1768,1760,27
20240628,101200,14609651,1760,1760,1760,1760,0
20240628,101100,14609651,1760,1760,1764,1760,26
20240628,101000,14563795,1764,1759,1764,1759,21
20240628,100900,14526831,1759,1759,1759,1759,100
20240628,100800,14350931,1759,1759,1759,1759,0
20240628,100700,14350931,1759,1759,1759,1759,0
20240628,100600,14350931,1759,1759,1759,1759,0
20240628,100500,14350931,1759,1759,1759,1759,0
20240628,100400,14350931,1759,1759,1759,1759,0
20240628,100300,14350931,1759,1759,1759,1759,7
20240628,100200,14338618,1759,1759,1759,1759,10
20240628,100100,14321028,1759,1758,1759,1758,21
20240628,100000,14284095,1758,1758,1758,1758,17
20240628,095900,14254209,1758,1758,1758,1758,1
20240628,095800,14252451,1758,1758,1758,1758,0
20240628,095700,14252451,1758,1758,1758,1757,29
20240628,095600,14201492,1758,1757,1758,1757,302
20240628,095500,13670871,1758,1758,1758,1758,286
20240628,095400,13168083,1758,1758,1758,1758,17
20240628,095300,13138197,1758,1758,1758,1758,17
20240628,095200,13108311,1757,1757,1757,1757,0
20240628,095100,13108311,1757,1757,1757,1757,0
20240628,095000,13108311,1757,1757,1757,1757,0
20240628,094900,13108311,1757,1757,1757,1757,2
20240628,094800,13104797,1757,1757,1757,1757,13
20240628,094700,13081956,1757,1757,1757,1757,10
20240628,094600,13064386,1764,1764,1764,1764,0
20240628,094500,13064386,1764,1764,1764,1764,0
20240628,094400,13064386,1764,1764,1764,1764,0
20240628,094300,13064386,1764,1764,1764,1764,0
20240628,094200,13064386,1764,1764,1764,1764,0
20240628,094100,13064386,1764,1764,1764,1764,0
20240628,094000,13064386,1764,1764,1764,1764,0
20240628,093900,13064386,1764,1760,1764,1760,10
20240628,093800,13046750,1757,1757,1757,1757,4021
20240628,093700,5981853,1757,1758,1758,1756,957
20240628,093600,4300779,1758,1758,1758,1758,1
20240628,093500,4299021,1760,1760,1760,1760,0
20240628,093400,4299021,1760,1760,1760,1760,0
20240628,093300,4299021,1760,1760,1760,1760,2
20240628,093200,4295501,1762,1764,1764,1762,4
20240628,093100,4288449,1754,1754,1754,1754,0
20240628,093000,4288449,1754,1754,1754,1754,0
20240628,092900,4288449,1754,1754,1754,1754,0
20240628,092800,4288449,1754,1754,1754,1754,0
20240628,092700,4288449,1754,1754,1754,1754,0
20240628,092600,4288449,1754,1754,1754,1754,57
20240628,092500,4188471,1754,1758,1770,1754,580
20240628,092400,3170957,1757,1757,1757,1757,1
20240628,092300,3169200,1757,1756,1757,1756,6
20240628,092200,3158662,1756,1756,1756,1756,10
20240628,092100,3141102,1754,1754,1754,1754,17
20240628,092000,3111284,1754,1754,1754,1754,11
20240628,091900,3091990,1755,1757,1757,1755,187
20240628,091800,2763752,1757,1755,1758,1755,12
20240628,091700,2742669,1759,1759,1759,1759,0
20240628,091600,2742669,1759,1759,1759,1759,2
20240628,091500,2739151,1759,1759,1759,1759,10
20240628,091400,2721561,1770,1759,1770,1759,102
20240628,091300,2541172,1759,1762,1770,1759,313
20240628,091200,1987821,1758,1758,1758,1758,0
20240628,091100,1987821,1758,1766,1766,1755,254
20240628,091000,1541124,1758,1765,1765,1758,306
20240628,090900,1001058,1765,1765,1765,1765,0
20240628,090800,1001058,1765,1765,1765,1765,1
20240628,090700,999293,1765,1765,1765,1765,5
20240628,090600,990468,1754,1754,1754,1754,0
20240628,090500,990468,1754,1754,1754,1754,0
20240628,090400,990468,1754,1754,1754,1754,0
20240628,090300,990468,1754,1754,1754,1754,1
20240628,090200,988714,1754,1755,1764,1754,244
20240628,090100,559526,1754,1754,1754,1754,0
20240628,090000,559526,1754,1754,1754,1754,319