stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,183400,2362996258,1563,1563,1563,1563,26835
20240626,183300,2362996258,1563,1563,1563,1563,0
20240626,183200,2362996258,1563,1563,1563,1563,0
20240626,183100,2362996258,1563,1563,1563,1563,0
20240626,183000,2362996258,1563,1563,1563,1563,0
20240626,182900,2362996258,1563,1563,1563,1563,0
20240626,182800,2362996258,1563,1563,1563,1563,0
20240626,182700,2362996258,1563,1563,1563,1563,0
20240626,182600,2362996258,1563,1563,1563,1563,0
20240626,182500,2362996258,1563,1563,1563,1563,0
20240626,182400,2362996258,1563,1563,1563,1563,0
20240626,182300,2362996258,1563,1563,1563,1563,0
20240626,182200,2362996258,1563,1563,1563,1563,0
20240626,182100,2362996258,1563,1563,1563,1563,0
20240626,182000,2362996258,1563,1563,1563,1563,0
20240626,181900,2362996258,1563,1563,1563,1563,0
20240626,181800,2362996258,1563,1563,1563,1563,0
20240626,181700,2362996258,1563,1563,1563,1563,0
20240626,181600,2362996258,1563,1563,1563,1563,0
20240626,181500,2362996258,1563,1563,1563,1563,0
20240626,181400,2362996258,1563,1563,1563,1563,0
20240626,181300,2362996258,1563,1563,1563,1563,0
20240626,181200,2362996258,1563,1563,1563,1563,0
20240626,181100,2362996258,1563,1563,1563,1563,0
20240626,181000,2362996258,1563,1563,1563,1563,0
20240626,180900,2362996258,1563,1563,1563,1563,0
20240626,180800,2362996258,1563,1563,1563,1563,0
20240626,180700,2362996258,1563,1563,1563,1563,0
20240626,180600,2362996258,1563,1563,1563,1563,0
20240626,180500,2362996258,1563,1563,1563,1563,0
20240626,180400,2362996258,1563,1563,1563,1563,26835
20240626,180300,2362996258,1563,1563,1563,1563,0
20240626,180200,2362996258,1563,1563,1563,1563,0
20240626,180100,2362996258,1563,1563,1563,1563,0
20240626,180000,2362996258,1563,1563,1563,1563,0
20240626,175900,2362996258,1563,1563,1563,1563,0
20240626,175800,2362996258,1563,1563,1563,1563,0
20240626,175700,2362996258,1563,1563,1563,1563,0
20240626,175600,2362996258,1563,1563,1563,1563,0
20240626,175500,2362996258,1563,1563,1563,1563,0
20240626,175400,2362996258,1563,1563,1563,1563,0
20240626,175300,2362996258,1563,1563,1563,1563,0
20240626,175200,2362996258,1563,1563,1563,1563,0
20240626,175100,2362996258,1563,1563,1563,1563,0
20240626,175000,2362996258,1563,1563,1563,1563,0
20240626,174900,2362996258,1563,1563,1563,1563,0
20240626,174800,2362996258,1563,1563,1563,1563,0
20240626,174700,2362996258,1563,1563,1563,1563,0
20240626,174600,2362996258,1563,1563,1563,1563,0
20240626,174500,2362996258,1563,1563,1563,1563,0
20240626,174400,2362996258,1563,1563,1563,1563,0
20240626,174300,2362996258,1563,1563,1563,1563,0
20240626,174200,2362996258,1563,1563,1563,1563,0
20240626,174100,2362996258,1563,1563,1563,1563,0
20240626,174000,2362996258,1563,1563,1563,1563,0
20240626,173900,2362996258,1563,1563,1563,1563,0
20240626,173800,2362996258,1563,1563,1563,1563,0
20240626,173700,2362996258,1563,1563,1563,1563,0
20240626,173600,2362996258,1563,1563,1563,1563,0
20240626,173500,2362996258,1563,1563,1563,1563,0
20240626,173400,2362996258,1563,1563,1563,1563,26835
20240626,173300,2362996258,1563,1563,1563,1563,0
20240626,173200,2362996258,1563,1563,1563,1563,0
20240626,173100,2362996258,1563,1563,1563,1563,0
20240626,173000,2362996258,1563,1563,1563,1563,0
20240626,172900,2362996258,1563,1563,1563,1563,0
20240626,172800,2362996258,1563,1563,1563,1563,0
20240626,172700,2362996258,1563,1563,1563,1563,0
20240626,172600,2362996258,1563,1563,1563,1563,0
20240626,172500,2362996258,1563,1563,1563,1563,0
20240626,172400,2362996258,1563,1563,1563,1563,0
20240626,172300,2362996258,1563,1563,1563,1563,0
20240626,172200,2362996258,1563,1563,1563,1563,0
20240626,172100,2362996258,1563,1563,1563,1563,0
20240626,172000,2362996258,1563,1563,1563,1563,0
20240626,171900,2362996258,1563,1563,1563,1563,0
20240626,171800,2362996258,1563,1563,1563,1563,0
20240626,171700,2362996258,1563,1563,1563,1563,0
20240626,171600,2362996258,1563,1563,1563,1563,0
20240626,171500,2362996258,1563,1563,1563,1563,0
20240626,171400,2362996258,1563,1563,1563,1563,0
20240626,171300,2362996258,1563,1563,1563,1563,0
20240626,171200,2362996258,1563,1563,1563,1563,0
20240626,171100,2362996258,1563,1563,1563,1563,0
20240626,171000,2362996258,1563,1563,1563,1563,0
20240626,170900,2362996258,1563,1563,1563,1563,0
20240626,170800,2362996258,1563,1563,1563,1563,0
20240626,170700,2362996258,1563,1563,1563,1563,0
20240626,170600,2362996258,1563,1563,1563,1563,0
20240626,170500,2362996258,1563,1563,1563,1563,0
20240626,170400,2362996258,1563,1563,1563,1563,26835
20240626,170300,2362996258,1563,1563,1563,1563,0
20240626,170200,2362996258,1563,1563,1563,1563,0
20240626,170100,2362996258,1563,1563,1563,1563,0
20240626,170000,2362996258,1563,1563,1563,1563,0
20240626,165900,2362996258,1563,1563,1563,1563,0
20240626,165800,2362996258,1563,1563,1563,1563,0
20240626,165700,2362996258,1563,1563,1563,1563,0
20240626,165600,2362996258,1563,1563,1563,1563,0
20240626,165500,2362996258,1563,1563,1563,1563,0
20240626,165400,2362996258,1563,1563,1563,1563,0
20240626,165300,2362996258,1563,1563,1563,1563,0
20240626,165200,2362996258,1563,1563,1563,1563,0
20240626,165100,2362996258,1563,1563,1563,1563,0
20240626,165000,2362996258,1563,1563,1563,1563,0
20240626,164900,2362996258,1563,1563,1563,1563,0
20240626,164800,2362996258,1563,1563,1563,1563,0
20240626,164700,2362996258,1563,1563,1563,1563,0
20240626,164600,2362996258,1563,1563,1563,1563,0
20240626,164500,2362996258,1563,1563,1563,1563,0
20240626,164400,2362996258,1563,1563,1563,1563,0
20240626,164300,2362996258,1563,1563,1563,1563,0
20240626,164200,2362996258,1563,1563,1563,1563,0
20240626,164100,2362996258,1563,1563,1563,1563,0
20240626,164000,2362996258,1563,1563,1563,1563,0
20240626,163900,2362996258,1563,1563,1563,1563,0
20240626,163800,2362996258,1563,1563,1563,1563,0
20240626,163700,2362996258,1563,1563,1563,1563,0
20240626,163600,2362996258,1563,1563,1563,1563,0
20240626,163500,2362996258,1563,1563,1563,1563,0
20240626,163400,2362996258,1563,1563,1563,1563,26835
20240626,163300,2362996258,1563,1563,1563,1563,0
20240626,163200,2362996258,1563,1563,1563,1563,0
20240626,163100,2362996258,1563,1563,1563,1563,0
20240626,163000,2362996258,1563,1563,1563,1563,0
20240626,162900,2362996258,1563,1563,1563,1563,0
20240626,162800,2362996258,1563,1563,1563,1563,0
20240626,162700,2362996258,1563,1563,1563,1563,0
20240626,162600,2362996258,1563,1563,1563,1563,0
20240626,162500,2362996258,1563,1563,1563,1563,0
20240626,162400,2362996258,1563,1563,1563,1563,0
20240626,162300,2362996258,1563,1563,1563,1563,0
20240626,162200,2362996258,1563,1563,1563,1563,0
20240626,162100,2362996258,1563,1563,1563,1563,0
20240626,162000,2362996258,1563,1563,1563,1563,0
20240626,161900,2362996258,1563,1563,1563,1563,0
20240626,161800,2362996258,1563,1563,1563,1563,0
20240626,161700,2362996258,1563,1563,1563,1563,0
20240626,161600,2362996258,1563,1563,1563,1563,0
20240626,161500,2362996258,1563,1563,1563,1563,0
20240626,161400,2362996258,1563,1563,1563,1563,0
20240626,161300,2362996258,1563,1563,1563,1563,0
20240626,161200,2362996258,1563,1563,1563,1563,0
20240626,161100,2362996258,1563,1563,1563,1563,0
20240626,161000,2362996258,1563,1563,1563,1563,0
20240626,160900,2362996258,1563,1563,1563,1563,0
20240626,160800,2362996258,1563,1563,1563,1563,0
20240626,160700,2362996258,1563,1563,1563,1563,0
20240626,160600,2362996258,1563,1563,1563,1563,0
20240626,160500,2362996258,1563,1563,1563,1563,0
20240626,160400,2362996258,1563,1563,1563,1563,26835
20240626,160300,2362996258,1563,1563,1563,1563,0
20240626,160200,2362996258,1563,1563,1563,1563,0
20240626,160100,2362996258,1563,1563,1563,1563,0
20240626,160000,2362996258,1563,1563,1563,1563,0
20240626,155900,2362996258,1563,1563,1563,1563,0
20240626,155800,2362996258,1563,1563,1563,1563,0
20240626,155700,2362996258,1563,1563,1563,1563,0
20240626,155600,2362996258,1563,1563,1563,1563,0
20240626,155500,2362996258,1563,1563,1563,1563,0
20240626,155400,2362996258,1563,1563,1563,1563,0
20240626,155300,2362996258,1563,1563,1563,1563,0
20240626,155200,2362996258,1563,1563,1563,1563,0
20240626,155100,2362996258,1563,1563,1563,1563,0
20240626,155000,2362996258,1563,1563,1563,1563,0
20240626,154900,2362996258,1563,1563,1563,1563,0
20240626,154800,2362996258,1563,1563,1563,1563,0
20240626,154700,2362996258,1563,1563,1563,1563,0
20240626,154600,2362996258,1563,1563,1563,1563,0
20240626,154500,2362996258,1563,1563,1563,1563,0
20240626,154400,2362996258,1563,1563,1563,1563,0
20240626,154300,2362996258,1563,1563,1563,1563,0
20240626,154200,2362996258,1563,1563,1563,1563,0
20240626,154100,2362996258,1563,1563,1563,1563,0
20240626,154000,2362996258,1563,1563,1563,1563,0
20240626,153900,2362996258,1563,1563,1563,1563,0
20240626,153800,2362996258,1563,1563,1563,1563,0
20240626,153700,2362996258,1563,1563,1563,1563,0
20240626,153600,2362996258,1563,1563,1563,1563,0
20240626,153500,2362996258,1563,1563,1563,1563,0
20240626,153400,2362996258,1563,1563,1563,1563,26835
20240626,153300,2362996258,1563,1563,1563,1563,0
20240626,153200,2362996258,1563,1563,1563,1563,0
20240626,153100,2362996258,1563,1563,1563,1563,0
20240626,153000,2362996258,1563,1563,1563,1563,26835
20240626,152900,2321053153,1563,1563,1563,1563,0
20240626,152800,2321053153,1563,1563,1563,1563,0
20240626,152700,2321053153,1563,1563,1563,1563,0
20240626,152600,2321053153,1563,1563,1563,1563,0
20240626,152500,2321053153,1563,1563,1563,1563,0
20240626,152400,2321053153,1563,1563,1563,1563,0
20240626,152300,2321053153,1563,1563,1563,1563,0
20240626,152200,2321053153,1563,1563,1563,1563,0
20240626,152100,2321053153,1563,1563,1563,1563,0
20240626,152000,2321053153,1563,1563,1563,1563,0
20240626,151900,2321053153,1563,1563,1563,1562,11035
20240626,151800,2303811972,1563,1566,1566,1563,16936
20240626,151700,2277331570,1566,1564,1566,1564,677
20240626,151600,2276272740,1564,1565,1566,1564,4655
20240626,151500,2268991172,1565,1565,1565,1565,3781
20240626,151400,2263073907,1565,1565,1565,1565,2412
20240626,151300,2259299127,1565,1564,1565,1564,2014
20240626,151200,2256148407,1565,1565,1565,1563,12306
20240626,151100,2236901715,1565,1565,1565,1565,3185
20240626,151000,2231917190,1565,1565,1565,1564,2115
20240626,150900,2228607815,1565,1565,1565,1564,1489
20240626,150800,2226278139,1565,1567,1567,1564,3592
20240626,150700,2220656399,1567,1567,1567,1565,1662
20240626,150600,2218053807,1567,1564,1567,1564,14091
20240626,150500,2195994800,1565,1564,1565,1564,860
20240626,150400,2194649223,1564,1565,1565,1564,300
20240626,150300,2194180003,1564,1565,1565,1564,6047
20240626,150200,2184721722,1565,1567,1567,1565,34586
20240626,150100,2130584379,1566,1568,1568,1566,14360
20240626,150000,2108095217,1568,1568,1568,1567,12698
20240626,145900,2088196289,1568,1567,1568,1567,349
20240626,145800,2087649384,1567,1568,1568,1567,410
20240626,145700,2087006904,1568,1568,1568,1568,18
20240626,145600,2086978680,1568,1568,1568,1567,467
20240626,145500,2086246750,1568,1568,1568,1567,2668
20240626,145400,2082064157,1568,1568,1568,1568,859
20240626,145300,2080717245,1568,1568,1568,1568,39
20240626,145200,2080656093,1568,1568,1568,1568,28
20240626,145100,2080612189,1567,1568,1568,1567,5067
20240626,145000,2072672133,1568,1568,1568,1568,132
20240626,144900,2072465157,1567,1567,1568,1567,1269
20240626,144800,2070476562,1567,1568,1568,1567,8984
20240626,144700,2056394037,1568,1568,1568,1568,1081
20240626,144600,2054699029,1568,1568,1568,1567,6160
20240626,144500,2045045853,1568,1567,1568,1567,4020
20240626,144400,2038746105,1567,1568,1568,1567,933
20240626,144300,2037283561,1568,1568,1568,1568,5
20240626,144200,2037275721,1568,1568,1568,1567,416
20240626,144100,2036623807,1568,1569,1569,1568,24032
20240626,144000,1998939994,1569,1569,1569,1569,2235
20240626,143900,1995433279,1569,1570,1570,1569,23
20240626,143800,1995397171,1570,1570,1570,1570,157
20240626,143700,1995150681,1569,1570,1570,1569,2696
20240626,143600,1990919648,1569,1570,1570,1569,1040
20240626,143500,1989287420,1570,1569,1570,1569,401
20240626,143400,1988658208,1570,1569,1570,1569,2431
20240626,143300,1984843964,1569,1569,1569,1569,1173
20240626,143200,1983003527,1569,1569,1569,1569,799
20240626,143100,1981749896,1569,1569,1569,1568,889
20240626,143000,1980355445,1569,1570,1570,1568,20082
20240626,142900,1948860609,1570,1570,1570,1570,298
20240626,142800,1948392749,1569,1569,1570,1569,8213
20240626,142700,1935506252,1570,1569,1570,1569,2776
20240626,142600,1931150196,1570,1569,1570,1569,1138
20240626,142500,1929364666,1570,1570,1570,1569,2338
20240626,142400,1925695506,1570,1569,1570,1569,1154
20240626,142300,1923884165,1569,1569,1569,1569,175
20240626,142200,1923609590,1569,1569,1569,1569,1448
20240626,142100,1921337678,1570,1569,1570,1569,406
20240626,142000,1920700508,1570,1570,1570,1570,10
20240626,141900,1920684808,1570,1569,1570,1569,2163
20240626,141800,1917291038,1570,1570,1570,1569,302
20240626,141700,1916817068,1570,1570,1570,1570,1101
20240626,141600,1915088498,1569,1569,1570,1569,4791
20240626,141500,1907566923,1570,1569,1570,1569,1143
20240626,141400,1905773498,1570,1570,1570,1569,1081
20240626,141300,1904076423,1570,1570,1570,1570,5321
20240626,141200,1895722453,1570,1570,1570,1569,11303
20240626,141100,1877977743,1570,1570,1570,1569,752
20240626,141000,1876797108,1570,1570,1570,1570,626
20240626,140900,1875814288,1570,1570,1570,1570,104
20240626,140800,1875651008,1570,1570,1570,1570,923
20240626,140700,1874201898,1569,1570,1570,1569,1634
20240626,140600,1871636758,1570,1570,1570,1570,236
20240626,140500,1871266238,1570,1571,1571,1569,3710
20240626,140400,1865444132,1571,1571,1571,1571,2909
20240626,140300,1860874093,1571,1570,1571,1570,89
20240626,140200,1860734362,1570,1570,1570,1569,702
20240626,140100,1859632225,1570,1569,1570,1569,5978
20240626,140000,1850246865,1569,1570,1570,1569,785
20240626,135900,1849014615,1570,1570,1570,1569,4525
20240626,135800,1841914665,1570,1570,1570,1569,604
20240626,135700,1840966591,1570,1570,1570,1569,990
20240626,135600,1839412423,1570,1570,1570,1569,6739
20240626,135500,1828834278,1571,1571,1571,1570,4805
20240626,135400,1821289623,1570,1571,1571,1570,31
20240626,135300,1821240932,1571,1570,1571,1570,3356
20240626,135200,1815971901,1570,1571,1571,1570,2625
20240626,135100,1811850141,1570,1570,1570,1570,4
20240626,135000,1811843861,1570,1570,1571,1570,1122
20240626,134900,1810082320,1570,1570,1570,1570,928
20240626,134800,1808625360,1570,1570,1573,1570,7565
20240626,134700,1796737232,1571,1570,1571,1570,15320
20240626,134600,1772684830,1571,1571,1571,1571,0
20240626,134500,1772684830,1571,1571,1571,1570,2198
20240626,134400,1769232772,1570,1570,1570,1570,102
20240626,134300,1769072632,1571,1571,1571,1571,1
20240626,134200,1769071061,1571,1571,1571,1571,4969
20240626,134100,1761264762,1571,1570,1571,1570,5169
20240626,134000,1753144276,1570,1570,1570,1570,94
20240626,133900,1752996696,1570,1573,1573,1570,3202
20240626,133800,1747963444,1573,1572,1573,1572,185
20240626,133700,1747672622,1573,1571,1573,1571,123
20240626,133600,1747479147,1571,1571,1571,1570,256
20240626,133500,1747077128,1571,1570,1571,1570,864
20240626,133400,1745719789,1570,1570,1570,1570,58
20240626,133300,1745628729,1570,1571,1571,1570,1419
20240626,133200,1743400479,1571,1571,1571,1571,285
20240626,133100,1742952744,1571,1572,1574,1570,5861
20240626,133000,1733739916,1572,1572,1572,1571,524
20240626,132900,1732916688,1572,1571,1572,1571,226
20240626,132800,1732561442,1572,1572,1573,1572,2111
20240626,132700,1729242949,1573,1572,1573,1572,1048
20240626,132600,1727594919,1573,1572,1573,1572,23
20240626,132500,1727558761,1572,1572,1572,1572,230
20240626,132400,1727197201,1572,1575,1575,1572,340
20240626,132300,1726662691,1575,1575,1575,1575,5
20240626,132200,1726654816,1576,1572,1576,1571,6365
20240626,132100,1716635981,1572,1572,1572,1572,204
20240626,132000,1716315293,1572,1571,1572,1571,534
20240626,131900,1715476369,1573,1572,1573,1571,4777
20240626,131800,1707969351,1571,1571,1571,1571,82
20240626,131700,1707840529,1571,1571,1571,1571,1208
20240626,131600,1705942761,1571,1569,1571,1569,179
20240626,131500,1705661800,1569,1569,1569,1569,498
20240626,131400,1704880438,1569,1571,1571,1569,2504
20240626,131300,1700950427,1570,1571,1571,1570,936
20240626,131200,1699480098,1570,1570,1570,1570,7
20240626,131100,1699469108,1572,1572,1572,1572,1725
20240626,131000,1696757408,1572,1570,1572,1570,6459
20240626,130900,1686614984,1570,1569,1570,1569,8
20240626,130800,1686602426,1569,1569,1569,1569,1102
20240626,130700,1684873388,1569,1570,1570,1569,1051
20240626,130600,1683223369,1572,1570,1572,1570,7
20240626,130500,1683212373,1570,1570,1570,1570,2
20240626,130400,1683209233,1570,1571,1572,1570,2430
20240626,130300,1679391704,1571,1569,1572,1569,3296
20240626,130200,1674219492,1569,1570,1571,1569,11272
20240626,130100,1656522496,1570,1570,1570,1570,2924
20240626,130000,1651931816,1571,1571,1571,1571,405
20240626,125900,1651295561,1571,1569,1571,1569,2835
20240626,125800,1646847156,1570,1570,1570,1570,1314
20240626,125700,1644784176,1570,1570,1570,1569,1005
20240626,125600,1643207326,1570,1570,1570,1570,11
20240626,125500,1643190056,1570,1569,1570,1569,10481
20240626,125400,1626744502,1570,1570,1570,1569,5961
20240626,125300,1617386382,1570,1571,1571,1570,1174
20240626,125200,1615543182,1570,1571,1571,1570,743
20240626,125100,1614376572,1571,1570,1571,1570,43
20240626,125000,1614309061,1571,1571,1571,1570,1629
20240626,124900,1611750003,1570,1571,1571,1570,583
20240626,124800,1610834572,1570,1570,1571,1570,4043
20240626,124700,1604487056,1570,1570,1570,1570,99
20240626,124600,1604331626,1570,1569,1570,1569,87
20240626,124500,1604195086,1570,1569,1570,1569,3380
20240626,124400,1598888749,1570,1569,1570,1569,107
20240626,124300,1598720766,1570,1570,1570,1570,20
20240626,124200,1598689366,1570,1569,1570,1569,933
20240626,124100,1597225480,1569,1569,1570,1569,7249
20240626,124000,1585846799,1569,1569,1569,1569,1635
20240626,123900,1583281484,1569,1569,1569,1569,3962
20240626,123800,1577065106,1570,1571,1571,1570,2133
20240626,123700,1573716295,1571,1570,1571,1570,614
20240626,123600,1572752314,1570,1570,1570,1570,800
20240626,123500,1571496314,1570,1570,1570,1570,114
20240626,123400,1571317334,1570,1570,1570,1570,885
20240626,123300,1569927884,1570,1570,1570,1570,849
20240626,123200,1568594954,1569,1570,1570,1569,455
20240626,123100,1567880784,1570,1570,1570,1570,524
20240626,123000,1567058104,1570,1570,1570,1570,8
20240626,122900,1567045544,1570,1570,1570,1569,578
20240626,122800,1566138119,1571,1570,1571,1570,903
20240626,122700,1564720405,1570,1570,1570,1569,887
20240626,122600,1563327835,1570,1570,1570,1570,5152
20240626,122500,1555239195,1570,1570,1570,1569,958
20240626,122400,1553735974,1570,1570,1570,1569,289
20240626,122300,1553282277,1569,1569,1569,1569,462
20240626,122200,1552557399,1569,1569,1569,1569,151
20240626,122100,1552320480,1569,1569,1569,1569,43
20240626,122000,1552253013,1569,1570,1570,1569,2611
20240626,121900,1548156254,1571,1572,1572,1571,600
20240626,121800,1547213154,1572,1572,1572,1572,0
20240626,121700,1547213154,1572,1568,1573,1568,1404
20240626,121600,1545006703,1568,1572,1572,1568,14806
20240626,121500,1521779563,1572,1571,1573,1571,23
20240626,121400,1521743408,1571,1570,1571,1570,77
20240626,121300,1521622486,1570,1570,1570,1570,87
20240626,121200,1521485896,1570,1574,1574,1570,88
20240626,121100,1521347612,1574,1574,1574,1574,33
20240626,121000,1521295670,1574,1574,1574,1574,5
20240626,120900,1521287800,1574,1569,1574,1569,16576
20240626,120800,1495234550,1568,1570,1570,1568,4894
20240626,120700,1487555970,1570,1570,1570,1570,11
20240626,120600,1487538700,1570,1570,1570,1569,264
20240626,120500,1487124228,1570,1569,1570,1569,404
20240626,120400,1486490302,1569,1569,1570,1569,1019
20240626,120300,1484891474,1569,1570,1570,1569,62
20240626,120200,1484794176,1569,1570,1570,1569,452
20240626,120100,1484084748,1570,1570,1570,1570,6
20240626,120000,1484075328,1570,1570,1570,1569,5119
20240626,115900,1476043140,1570,1569,1570,1569,4
20240626,115800,1476036862,1569,1570,1570,1569,517
20240626,115700,1475225674,1570,1570,1570,1569,1105
20240626,115600,1473491924,1569,1569,1570,1569,1139
20240626,115500,1471704696,1570,1569,1570,1569,4
20240626,115400,1471698418,1569,1569,1570,1569,642
20240626,115300,1470691119,1569,1569,1569,1568,79
20240626,115200,1470567215,1569,1570,1570,1569,1616
20240626,115100,1468031704,1570,1569,1570,1569,5
20240626,115000,1468023857,1568,1570,1570,1568,242
20240626,114900,1467644377,1570,1570,1570,1568,158
20240626,114800,1467396554,1569,1569,1569,1569,5258
20240626,114700,1459146752,1570,1570,1570,1570,0
20240626,114600,1459146752,1570,1570,1570,1569,1403
20240626,114500,1456944442,1570,1570,1570,1570,3237
20240626,114400,1451862352,1570,1569,1570,1569,906
20240626,114300,1450440099,1569,1570,1570,1569,47
20240626,114200,1450366329,1570,1570,1570,1569,1146
20240626,114100,1448567356,1570,1569,1570,1569,113
20240626,114000,1448389948,1569,1569,1569,1569,79
20240626,113900,1448265997,1568,1568,1569,1568,219
20240626,113800,1447922399,1569,1568,1569,1568,2821
20240626,113700,1443496252,1568,1569,1569,1568,7
20240626,113600,1443485271,1569,1568,1569,1568,597
20240626,113500,1442549035,1568,1569,1569,1568,2887
20240626,113400,1438021850,1569,1570,1570,1569,377
20240626,113300,1437430324,1569,1570,1570,1569,563
20240626,113200,1436546425,1571,1571,1571,1571,99
20240626,113100,1436390896,1572,1568,1572,1568,1748
20240626,113000,1433649286,1569,1569,1570,1569,1448
20240626,112900,1431377324,1569,1569,1569,1569,55
20240626,112800,1431291029,1573,1573,1573,1573,93
20240626,112700,1431144740,1573,1568,1573,1568,297
20240626,112600,1430677564,1568,1569,1569,1568,1799
20240626,112500,1427856023,1569,1573,1573,1569,543
20240626,112400,1427003788,1573,1570,1574,1570,2861
20240626,112300,1422504967,1569,1570,1570,1569,64
20240626,112200,1422404492,1569,1569,1569,1569,3695
20240626,112100,1416607037,1569,1569,1569,1569,110
20240626,112000,1416434447,1569,1569,1569,1567,7620
20240626,111900,1404486786,1568,1568,1569,1568,3517
20240626,111800,1398971863,1569,1569,1569,1569,209
20240626,111700,1398643942,1569,1569,1569,1568,491
20240626,111600,1397873664,1569,1569,1569,1569,734
20240626,111500,1396722018,1569,1569,1569,1569,1220
20240626,111400,1394807838,1569,1569,1569,1569,61
20240626,111300,1394712129,1569,1568,1569,1568,3249
20240626,111200,1389617497,1569,1569,1569,1569,1420
20240626,111100,1387389517,1569,1569,1569,1568,1024
20240626,111000,1385783861,1569,1569,1569,1568,2955
20240626,110900,1381150267,1569,1568,1569,1568,3990
20240626,110800,1374893203,1568,1569,1569,1568,504
20240626,110700,1374102459,1569,1569,1569,1569,1328
20240626,110600,1372018827,1569,1569,1569,1568,3502
20240626,110500,1366527281,1568,1570,1570,1568,6486
20240626,110400,1356352655,1570,1569,1570,1569,342
20240626,110300,1355816022,1569,1569,1569,1569,24
20240626,110200,1355778366,1570,1568,1570,1568,1286
20240626,110100,1353759352,1570,1569,1570,1568,613
20240626,110000,1352797578,1570,1570,1570,1570,0
20240626,105900,1352797578,1570,1570,1570,1569,6484
20240626,105800,1342617703,1568,1570,1570,1568,324
20240626,105700,1342109062,1569,1570,1570,1567,3325
20240626,105600,1336897778,1569,1567,1569,1567,11855
20240626,105500,1318299447,1567,1567,1567,1567,200
20240626,105400,1317986047,1567,1567,1567,1567,623
20240626,105300,1317009806,1566,1567,1567,1566,1649
20240626,105200,1314427182,1567,1567,1567,1567,1187
20240626,105100,1312567153,1567,1567,1568,1567,2067
20240626,105000,1309328150,1567,1569,1569,1567,647
20240626,104900,1308314299,1566,1566,1569,1566,1009
20240626,104800,1306734202,1566,1569,1569,1566,227
20240626,104700,1306378593,1569,1566,1569,1566,4600
20240626,104600,1299174890,1566,1566,1566,1566,226
20240626,104500,1298820974,1566,1567,1567,1566,2076
20240626,104400,1295569911,1567,1566,1567,1566,4417
20240626,104300,1288649499,1566,1567,1567,1566,2398
20240626,104200,1284892399,1567,1567,1567,1567,2171
20240626,104100,1281490442,1567,1566,1567,1566,294
20240626,104000,1281029845,1566,1567,1567,1566,3071
20240626,103900,1276218756,1566,1567,1567,1566,2356
20240626,103800,1272528954,1567,1567,1567,1566,4174
20240626,103700,1265992296,1567,1567,1567,1566,2567
20240626,103600,1261971622,1567,1567,1567,1566,3996
20240626,103500,1255711090,1567,1567,1567,1567,665
20240626,103400,1254669035,1567,1567,1567,1567,1757
20240626,103300,1251915816,1567,1567,1567,1567,106
20240626,103200,1251749714,1569,1569,1569,1566,22793
20240626,103100,1216028067,1569,1569,1569,1569,243
20240626,103000,1215646800,1569,1569,1569,1569,970
20240626,102900,1214124870,1569,1569,1569,1568,233
20240626,102800,1213759305,1568,1569,1569,1568,314
20240626,102700,1213266941,1569,1568,1570,1568,108
20240626,102600,1213097590,1570,1569,1570,1569,6938
20240626,102500,1202211227,1569,1569,1569,1568,981
20240626,102400,1200672068,1568,1568,1568,1568,1068
20240626,102300,1198997444,1568,1569,1570,1568,2678
20240626,102200,1194796694,1569,1568,1569,1567,2803
20240626,102100,1190401725,1568,1569,1569,1568,578
20240626,102000,1189495418,1569,1573,1573,1568,607
20240626,101900,1188543007,1573,1573,1573,1568,10425
20240626,101800,1172194831,1573,1573,1573,1572,179
20240626,101700,1171913265,1573,1573,1574,1568,20490
20240626,101600,1139684389,1573,1569,1573,1568,1382
20240626,101500,1137515936,1570,1574,1574,1569,2346
20240626,101400,1133832665,1568,1574,1574,1568,1367
20240626,101300,1131683187,1574,1574,1574,1568,2706
20240626,101200,1127439313,1574,1574,1574,1568,19953
20240626,101100,1096141681,1574,1573,1574,1570,4270
20240626,101000,1089434479,1573,1574,1574,1570,1629
20240626,100900,1086875286,1574,1571,1575,1571,5157
20240626,100800,1078773571,1571,1570,1571,1569,1830
20240626,100700,1075900962,1570,1570,1570,1570,1436
20240626,100600,1073646442,1570,1570,1570,1568,901
20240626,100500,1072233268,1570,1570,1570,1570,1017
20240626,100400,1070636578,1570,1568,1570,1568,1875
20240626,100300,1067696543,1568,1568,1568,1566,1481
20240626,100200,1065374534,1568,1566,1568,1565,4410
20240626,100100,1058468381,1566,1568,1568,1565,2946
20240626,100000,1053855021,1566,1566,1566,1565,7892
20240626,095900,1041501579,1566,1566,1568,1566,5161
20240626,095800,1033418829,1566,1566,1567,1566,3291
20240626,095700,1028265110,1567,1567,1568,1566,4810
20240626,095600,1020729500,1566,1567,1567,1566,8214
20240626,095500,1007859002,1568,1568,1568,1567,3809
20240626,095400,1001887696,1569,1568,1569,1568,170
20240626,095300,1001621052,1569,1568,1569,1568,1346
20240626,095200,999509893,1569,1570,1570,1568,5950
20240626,095100,990175926,1570,1570,1570,1569,2504
20240626,095000,986245994,1570,1574,1574,1570,6137
20240626,094900,976607262,1575,1580,1583,1574,8099
20240626,094800,963823240,1580,1575,1580,1575,5243
20240626,094700,955541672,1575,1574,1575,1569,9612
20240626,094600,940429911,1574,1574,1574,1573,1246
20240626,094500,938469007,1574,1574,1583,1572,5511
20240626,094400,929776816,1574,1569,1574,1569,7634
20240626,094300,917787360,1569,1569,1569,1568,3710
20240626,094200,911966563,1569,1568,1569,1568,1660
20240626,094100,909363083,1569,1569,1569,1565,374
20240626,094000,908776289,1570,1570,1570,1565,23826
20240626,093900,871449973,1570,1567,1570,1567,14623
20240626,093800,848531161,1567,1567,1567,1566,3057
20240626,093700,843743419,1567,1566,1567,1566,2486
20240626,093600,839848919,1567,1567,1568,1566,2755
20240626,093500,835532029,1568,1566,1568,1566,7669
20240626,093400,823519921,1566,1567,1568,1566,7186
20240626,093300,812257704,1568,1568,1569,1568,8852
20240626,093200,798377611,1568,1568,1569,1568,3610
20240626,093100,792717128,1568,1565,1568,1565,4744
20240626,093000,785289742,1565,1565,1565,1564,4384
20240626,092900,778429999,1564,1565,1565,1564,6008
20240626,092800,769033443,1565,1565,1565,1563,20435
20240626,092700,737054219,1565,1565,1567,1564,15293
20240626,092600,713117126,1567,1566,1568,1565,3783
20240626,092500,707194436,1565,1569,1569,1565,18113
20240626,092400,678811245,1569,1569,1569,1568,8127
20240626,092300,666066013,1569,1570,1570,1569,2562
20240626,092200,662044017,1570,1570,1570,1568,9901
20240626,092100,646515029,1570,1570,1570,1569,4181
20240626,092000,639951428,1570,1570,1570,1568,5448
20240626,091900,631400012,1570,1571,1571,1568,25099
20240626,091800,592001792,1571,1571,1571,1570,1763
20240626,091700,589232741,1571,1570,1571,1570,2097
20240626,091600,585939272,1571,1568,1571,1568,2101
20240626,091500,582640527,1567,1583,1584,1565,76074
20240626,091400,463438684,1584,1586,1586,1581,4285
20240626,091300,456650301,1586,1576,1586,1572,24025
20240626,091200,418711276,1570,1567,1576,1567,31741
20240626,091100,368914111,1567,1571,1571,1567,26804
20240626,091000,326838201,1571,1573,1573,1570,19047
20240626,090900,296914355,1574,1574,1576,1572,11019
20240626,090800,279570992,1576,1573,1576,1573,5486
20240626,090700,270934875,1572,1572,1577,1572,902
20240626,090600,269515914,1571,1572,1577,1571,27857
20240626,090500,225731523,1577,1578,1578,1571,5821
20240626,090400,216552459,1578,1578,1578,1570,19126
20240626,090300,186430715,1578,1570,1578,1568,6572
20240626,090200,176096964,1570,1568,1570,1563,46159
20240626,090100,103767538,1568,1573,1578,1560,41679
20240626,090000,38520620,1578,1577,1580,1571,24093