stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,185600,288459517,1278,1278,1278,1278,4699
20240626,185500,288459517,1278,1278,1278,1278,0
20240626,185400,288459517,1278,1278,1278,1278,0
20240626,185300,288459517,1278,1278,1278,1278,0
20240626,185200,288459517,1278,1278,1278,1278,0
20240626,185100,288459517,1278,1278,1278,1278,0
20240626,185000,288459517,1278,1278,1278,1278,0
20240626,184900,288459517,1278,1278,1278,1278,0
20240626,184800,288459517,1278,1278,1278,1278,0
20240626,184700,288459517,1278,1278,1278,1278,0
20240626,184600,288459517,1278,1278,1278,1278,0
20240626,184500,288459517,1278,1278,1278,1278,0
20240626,184400,288459517,1278,1278,1278,1278,0
20240626,184300,288459517,1278,1278,1278,1278,0
20240626,184200,288459517,1278,1278,1278,1278,0
20240626,184100,288459517,1278,1278,1278,1278,0
20240626,184000,288459517,1278,1278,1278,1278,0
20240626,183900,288459517,1278,1278,1278,1278,0
20240626,183800,288459517,1278,1278,1278,1278,0
20240626,183700,288459517,1278,1278,1278,1278,0
20240626,183600,288459517,1278,1278,1278,1278,0
20240626,183500,288459517,1278,1278,1278,1278,0
20240626,183400,288459517,1278,1278,1278,1278,0
20240626,183300,288459517,1278,1278,1278,1278,0
20240626,183200,288459517,1278,1278,1278,1278,0
20240626,183100,288459517,1278,1278,1278,1278,0
20240626,183000,288459517,1278,1278,1278,1278,0
20240626,182900,288459517,1278,1278,1278,1278,0
20240626,182800,288459517,1278,1278,1278,1278,0
20240626,182700,288459517,1278,1278,1278,1278,0
20240626,182600,288459517,1278,1278,1278,1278,4699
20240626,182500,288459517,1278,1278,1278,1278,0
20240626,182400,288459517,1278,1278,1278,1278,0
20240626,182300,288459517,1278,1278,1278,1278,0
20240626,182200,288459517,1278,1278,1278,1278,0
20240626,182100,288459517,1278,1278,1278,1278,0
20240626,182000,288459517,1278,1278,1278,1278,0
20240626,181900,288459517,1278,1278,1278,1278,0
20240626,181800,288459517,1278,1278,1278,1278,0
20240626,181700,288459517,1278,1278,1278,1278,0
20240626,181600,288459517,1278,1278,1278,1278,0
20240626,181500,288459517,1278,1278,1278,1278,0
20240626,181400,288459517,1278,1278,1278,1278,0
20240626,181300,288459517,1278,1278,1278,1278,0
20240626,181200,288459517,1278,1278,1278,1278,0
20240626,181100,288459517,1278,1278,1278,1278,0
20240626,181000,288459517,1278,1278,1278,1278,0
20240626,180900,288459517,1278,1278,1278,1278,0
20240626,180800,288459517,1278,1278,1278,1278,0
20240626,180700,288459517,1278,1278,1278,1278,0
20240626,180600,288459517,1278,1278,1278,1278,0
20240626,180500,288459517,1278,1278,1278,1278,0
20240626,180400,288459517,1278,1278,1278,1278,0
20240626,180300,288459517,1278,1278,1278,1278,0
20240626,180200,288459517,1278,1278,1278,1278,0
20240626,180100,288459517,1278,1278,1278,1278,0
20240626,180000,288459517,1278,1278,1278,1278,0
20240626,175900,288459517,1278,1278,1278,1278,0
20240626,175800,288459517,1278,1278,1278,1278,0
20240626,175700,288459517,1278,1278,1278,1278,0
20240626,175600,288459517,1278,1278,1278,1278,4699
20240626,175500,288459517,1278,1278,1278,1278,0
20240626,175400,288459517,1278,1278,1278,1278,0
20240626,175300,288459517,1278,1278,1278,1278,0
20240626,175200,288459517,1278,1278,1278,1278,0
20240626,175100,288459517,1278,1278,1278,1278,0
20240626,175000,288459517,1278,1278,1278,1278,0
20240626,174900,288459517,1278,1278,1278,1278,0
20240626,174800,288459517,1278,1278,1278,1278,0
20240626,174700,288459517,1278,1278,1278,1278,0
20240626,174600,288459517,1278,1278,1278,1278,0
20240626,174500,288459517,1278,1278,1278,1278,0
20240626,174400,288459517,1278,1278,1278,1278,0
20240626,174300,288459517,1278,1278,1278,1278,0
20240626,174200,288459517,1278,1278,1278,1278,0
20240626,174100,288459517,1278,1278,1278,1278,0
20240626,174000,288459517,1278,1278,1278,1278,0
20240626,173900,288459517,1278,1278,1278,1278,0
20240626,173800,288459517,1278,1278,1278,1278,0
20240626,173700,288459517,1278,1278,1278,1278,0
20240626,173600,288459517,1278,1278,1278,1278,0
20240626,173500,288459517,1278,1278,1278,1278,0
20240626,173400,288459517,1278,1278,1278,1278,0
20240626,173300,288459517,1278,1278,1278,1278,0
20240626,173200,288459517,1278,1278,1278,1278,0
20240626,173100,288459517,1278,1278,1278,1278,0
20240626,173000,288459517,1278,1278,1278,1278,0
20240626,172900,288459517,1278,1278,1278,1278,0
20240626,172800,288459517,1278,1278,1278,1278,0
20240626,172700,288459517,1278,1278,1278,1278,0
20240626,172600,288459517,1278,1278,1278,1278,4699
20240626,172500,288459517,1278,1278,1278,1278,0
20240626,172400,288459517,1278,1278,1278,1278,0
20240626,172300,288459517,1278,1278,1278,1278,0
20240626,172200,288459517,1278,1278,1278,1278,0
20240626,172100,288459517,1278,1278,1278,1278,0
20240626,172000,288459517,1278,1278,1278,1278,0
20240626,171900,288459517,1278,1278,1278,1278,0
20240626,171800,288459517,1278,1278,1278,1278,0
20240626,171700,288459517,1278,1278,1278,1278,0
20240626,171600,288459517,1278,1278,1278,1278,0
20240626,171500,288459517,1278,1278,1278,1278,0
20240626,171400,288459517,1278,1278,1278,1278,0
20240626,171300,288459517,1278,1278,1278,1278,0
20240626,171200,288459517,1278,1278,1278,1278,0
20240626,171100,288459517,1278,1278,1278,1278,0
20240626,171000,288459517,1278,1278,1278,1278,0
20240626,170900,288459517,1278,1278,1278,1278,0
20240626,170800,288459517,1278,1278,1278,1278,0
20240626,170700,288459517,1278,1278,1278,1278,0
20240626,170600,288459517,1278,1278,1278,1278,0
20240626,170500,288459517,1278,1278,1278,1278,0
20240626,170400,288459517,1278,1278,1278,1278,0
20240626,170300,288459517,1278,1278,1278,1278,0
20240626,170200,288459517,1278,1278,1278,1278,0
20240626,170100,288459517,1278,1278,1278,1278,0
20240626,170000,288459517,1278,1278,1278,1278,0
20240626,165900,288459517,1278,1278,1278,1278,0
20240626,165800,288459517,1278,1278,1278,1278,0
20240626,165700,288459517,1278,1278,1278,1278,0
20240626,165600,288459517,1278,1278,1278,1278,4699
20240626,165500,288459517,1278,1278,1278,1278,0
20240626,165400,288459517,1278,1278,1278,1278,0
20240626,165300,288459517,1278,1278,1278,1278,0
20240626,165200,288459517,1278,1278,1278,1278,0
20240626,165100,288459517,1278,1278,1278,1278,0
20240626,165000,288459517,1278,1278,1278,1278,0
20240626,164900,288459517,1278,1278,1278,1278,0
20240626,164800,288459517,1278,1278,1278,1278,0
20240626,164700,288459517,1278,1278,1278,1278,0
20240626,164600,288459517,1278,1278,1278,1278,0
20240626,164500,288459517,1278,1278,1278,1278,0
20240626,164400,288459517,1278,1278,1278,1278,0
20240626,164300,288459517,1278,1278,1278,1278,0
20240626,164200,288459517,1278,1278,1278,1278,0
20240626,164100,288459517,1278,1278,1278,1278,0
20240626,164000,288459517,1278,1278,1278,1278,0
20240626,163900,288459517,1278,1278,1278,1278,0
20240626,163800,288459517,1278,1278,1278,1278,0
20240626,163700,288459517,1278,1278,1278,1278,0
20240626,163600,288459517,1278,1278,1278,1278,0
20240626,163500,288459517,1278,1278,1278,1278,0
20240626,163400,288459517,1278,1278,1278,1278,0
20240626,163300,288459517,1278,1278,1278,1278,0
20240626,163200,288459517,1278,1278,1278,1278,0
20240626,163100,288459517,1278,1278,1278,1278,0
20240626,163000,288459517,1278,1278,1278,1278,0
20240626,162900,288459517,1278,1278,1278,1278,0
20240626,162800,288459517,1278,1278,1278,1278,0
20240626,162700,288459517,1278,1278,1278,1278,0
20240626,162600,288459517,1278,1278,1278,1278,4699
20240626,162500,288459517,1278,1278,1278,1278,0
20240626,162400,288459517,1278,1278,1278,1278,0
20240626,162300,288459517,1278,1278,1278,1278,0
20240626,162200,288459517,1278,1278,1278,1278,0
20240626,162100,288459517,1278,1278,1278,1278,0
20240626,162000,288459517,1278,1278,1278,1278,0
20240626,161900,288459517,1278,1278,1278,1278,0
20240626,161800,288459517,1278,1278,1278,1278,0
20240626,161700,288459517,1278,1278,1278,1278,0
20240626,161600,288459517,1278,1278,1278,1278,0
20240626,161500,288459517,1278,1278,1278,1278,0
20240626,161400,288459517,1278,1278,1278,1278,0
20240626,161300,288459517,1278,1278,1278,1278,0
20240626,161200,288459517,1278,1278,1278,1278,0
20240626,161100,288459517,1278,1278,1278,1278,0
20240626,161000,288459517,1278,1278,1278,1278,0
20240626,160900,288459517,1278,1278,1278,1278,0
20240626,160800,288459517,1278,1278,1278,1278,0
20240626,160700,288459517,1278,1278,1278,1278,0
20240626,160600,288459517,1278,1278,1278,1278,0
20240626,160500,288459517,1278,1278,1278,1278,0
20240626,160400,288459517,1278,1278,1278,1278,0
20240626,160300,288459517,1278,1278,1278,1278,0
20240626,160200,288459517,1278,1278,1278,1278,0
20240626,160100,288459517,1278,1278,1278,1278,0
20240626,160000,288459517,1278,1278,1278,1278,0
20240626,155900,288459517,1278,1278,1278,1278,0
20240626,155800,288459517,1278,1278,1278,1278,0
20240626,155700,288459517,1278,1278,1278,1278,0
20240626,155600,288459517,1278,1278,1278,1278,4699
20240626,155500,288459517,1278,1278,1278,1278,0
20240626,155400,288459517,1278,1278,1278,1278,0
20240626,155300,288459517,1278,1278,1278,1278,0
20240626,155200,288459517,1278,1278,1278,1278,0
20240626,155100,288459517,1278,1278,1278,1278,0
20240626,155000,288459517,1278,1278,1278,1278,0
20240626,154900,288459517,1278,1278,1278,1278,0
20240626,154800,288459517,1278,1278,1278,1278,0
20240626,154700,288459517,1278,1278,1278,1278,0
20240626,154600,288459517,1278,1278,1278,1278,0
20240626,154500,288459517,1278,1278,1278,1278,0
20240626,154400,288459517,1278,1278,1278,1278,0
20240626,154300,288459517,1278,1278,1278,1278,0
20240626,154200,288459517,1278,1278,1278,1278,0
20240626,154100,288459517,1278,1278,1278,1278,0
20240626,154000,288459517,1278,1278,1278,1278,0
20240626,153900,288459517,1278,1278,1278,1278,0
20240626,153800,288459517,1278,1278,1278,1278,0
20240626,153700,288459517,1278,1278,1278,1278,0
20240626,153600,288459517,1278,1278,1278,1278,0
20240626,153500,288459517,1278,1278,1278,1278,0
20240626,153400,288459517,1278,1278,1278,1278,0
20240626,153300,288459517,1278,1278,1278,1278,0
20240626,153200,288459517,1278,1278,1278,1278,0
20240626,153100,288459517,1278,1278,1278,1278,0
20240626,153000,288459517,1278,1278,1278,1278,4699
20240626,152900,282454195,1279,1279,1279,1279,0
20240626,152800,282454195,1279,1279,1279,1279,0
20240626,152700,282454195,1279,1279,1279,1279,0
20240626,152600,282454195,1279,1279,1279,1279,0
20240626,152500,282454195,1279,1279,1279,1279,0
20240626,152400,282454195,1279,1279,1279,1279,0
20240626,152300,282454195,1279,1279,1279,1279,0
20240626,152200,282454195,1279,1279,1279,1279,0
20240626,152100,282454195,1279,1279,1279,1279,0
20240626,152000,282454195,1279,1279,1279,1279,0
20240626,151900,282454195,1279,1276,1279,1276,25
20240626,151800,282422292,1277,1275,1277,1275,2080
20240626,151700,279767564,1273,1273,1273,1273,218
20240626,151600,279490050,1270,1268,1270,1268,1867
20240626,151500,277119124,1268,1268,1268,1268,358
20240626,151400,276665180,1269,1273,1273,1269,8619
20240626,151300,265712986,1273,1273,1273,1273,1101
20240626,151200,264311413,1276,1276,1276,1276,0
20240626,151100,264311413,1276,1276,1276,1276,0
20240626,151000,264311413,1276,1276,1276,1276,0
20240626,150900,264311413,1276,1273,1276,1271,6119
20240626,150800,256518265,1275,1274,1275,1273,492
20240626,150700,255891946,1275,1275,1275,1275,0
20240626,150600,255891946,1275,1275,1275,1275,15
20240626,150500,255872821,1275,1275,1275,1275,11
20240626,150400,255858796,1276,1276,1276,1276,0
20240626,150300,255858796,1276,1276,1276,1276,0
20240626,150200,255858796,1276,1276,1276,1276,1
20240626,150100,255857520,1275,1275,1275,1275,200
20240626,150000,255602520,1276,1276,1276,1276,0
20240626,145900,255602520,1276,1276,1276,1276,0
20240626,145800,255602520,1276,1276,1276,1276,0
20240626,145700,255602520,1276,1276,1276,1276,0
20240626,145600,255602520,1276,1276,1276,1276,8
20240626,145500,255592312,1273,1273,1273,1273,0
20240626,145400,255592312,1273,1273,1273,1273,238
20240626,145300,255289338,1273,1273,1273,1273,0
20240626,145200,255289338,1273,1273,1273,1272,2635
20240626,145100,251937198,1273,1273,1273,1273,100
20240626,145000,251809898,1273,1273,1273,1273,0
20240626,144900,251809898,1273,1273,1273,1273,90
20240626,144800,251695328,1273,1273,1273,1273,100
20240626,144700,251568028,1273,1274,1274,1273,2206
20240626,144600,248759689,1277,1277,1277,1277,0
20240626,144500,248759689,1277,1277,1277,1277,0
20240626,144400,248759689,1277,1277,1277,1277,0
20240626,144300,248759689,1277,1276,1277,1274,2720
20240626,144200,245293823,1280,1280,1280,1280,0
20240626,144100,245293823,1280,1280,1280,1280,0
20240626,144000,245293823,1280,1280,1280,1280,0
20240626,143900,245293823,1280,1280,1280,1280,0
20240626,143800,245293823,1280,1280,1280,1280,1
20240626,143700,245292543,1280,1280,1280,1280,0
20240626,143600,245292543,1280,1280,1280,1280,0
20240626,143500,245292543,1280,1279,1280,1279,20
20240626,143400,245266961,1280,1280,1280,1280,0
20240626,143300,245266961,1280,1280,1280,1280,0
20240626,143200,245266961,1280,1280,1280,1280,0
20240626,143100,245266961,1280,1280,1280,1280,0
20240626,143000,245266961,1280,1280,1280,1280,0
20240626,142900,245266961,1280,1280,1280,1280,0
20240626,142800,245266961,1280,1280,1280,1280,0
20240626,142700,245266961,1280,1280,1280,1280,0
20240626,142600,245266961,1280,1280,1280,1280,0
20240626,142500,245266961,1280,1280,1280,1280,2
20240626,142400,245264401,1280,1274,1280,1274,34
20240626,142300,245221015,1274,1276,1276,1274,5294
20240626,142200,238470236,1280,1280,1280,1280,0
20240626,142100,238470236,1280,1277,1280,1277,800
20240626,142000,237448516,1277,1277,1277,1277,1
20240626,141900,237447239,1277,1277,1277,1277,3000
20240626,141800,233616239,1278,1277,1278,1277,202
20240626,141700,233358283,1278,1278,1278,1278,4
20240626,141600,233353171,1277,1277,1277,1277,0
20240626,141500,233353171,1277,1277,1277,1277,514
20240626,141400,232696793,1279,1279,1279,1279,30
20240626,141300,232658423,1280,1280,1280,1280,0
20240626,141200,232658423,1280,1277,1280,1277,3
20240626,141100,232654589,1277,1277,1277,1277,0
20240626,141000,232654589,1277,1277,1277,1277,0
20240626,140900,232654589,1277,1277,1277,1277,0
20240626,140800,232654589,1277,1277,1277,1277,650
20240626,140700,231824539,1282,1282,1282,1282,2
20240626,140600,231821975,1282,1282,1282,1282,1
20240626,140500,231820693,1277,1277,1277,1277,3450
20240626,140400,227415043,1277,1278,1282,1277,2474
20240626,140300,224253767,1279,1279,1279,1279,961
20240626,140200,223024648,1282,1282,1282,1282,50
20240626,140100,222960548,1282,1282,1282,1282,0
20240626,140000,222960548,1282,1282,1282,1282,10
20240626,135900,222947728,1282,1282,1282,1282,12
20240626,135800,222932344,1283,1283,1283,1283,0
20240626,135700,222932344,1283,1283,1283,1283,0
20240626,135600,222932344,1283,1283,1283,1283,0
20240626,135500,222932344,1283,1283,1283,1283,50
20240626,135400,222868194,1279,1278,1279,1278,279
20240626,135300,222511593,1279,1278,1279,1278,201
20240626,135200,222254515,1278,1278,1278,1278,0
20240626,135100,222254515,1278,1278,1278,1278,0
20240626,135000,222254515,1278,1278,1278,1278,70
20240626,134900,222165055,1279,1279,1279,1279,0
20240626,134800,222165055,1279,1280,1280,1279,2772
20240626,134700,218619457,1283,1281,1283,1281,30
20240626,134600,218581025,1281,1281,1281,1280,75
20240626,134500,218485023,1280,1280,1280,1280,129
20240626,134400,218319903,1280,1280,1280,1280,29
20240626,134300,218282783,1280,1280,1280,1280,100
20240626,134200,218154783,1280,1281,1281,1280,501
20240626,134100,217513502,1281,1281,1281,1281,0
20240626,134000,217513502,1281,1281,1281,1281,0
20240626,133900,217513502,1281,1281,1281,1281,11
20240626,133800,217499411,1280,1280,1280,1280,0
20240626,133700,217499411,1280,1280,1280,1280,1000
20240626,133600,216219411,1281,1281,1281,1281,89
20240626,133500,216105402,1281,1281,1281,1281,0
20240626,133400,216105402,1281,1281,1281,1281,1206
20240626,133300,214560516,1281,1281,1281,1281,0
20240626,133200,214560516,1281,1281,1281,1281,461
20240626,133100,213969975,1282,1282,1282,1282,39
20240626,133000,213919977,1281,1281,1281,1281,0
20240626,132900,213919977,1281,1281,1281,1281,2
20240626,132800,213917415,1285,1285,1285,1285,0
20240626,132700,213917415,1285,1285,1285,1285,0
20240626,132600,213917415,1285,1285,1285,1285,0
20240626,132500,213917415,1285,1285,1285,1285,0
20240626,132400,213917415,1285,1285,1285,1285,0
20240626,132300,213917415,1285,1285,1285,1285,0
20240626,132200,213917415,1285,1285,1285,1285,0
20240626,132100,213917415,1285,1285,1285,1285,0
20240626,132000,213917415,1285,1285,1285,1285,0
20240626,131900,213917415,1285,1285,1285,1285,1
20240626,131800,213916130,1281,1281,1281,1281,0
20240626,131700,213916130,1281,1281,1281,1281,0
20240626,131600,213916130,1281,1281,1281,1281,0
20240626,131500,213916130,1281,1281,1281,1281,0
20240626,131400,213916130,1281,1281,1281,1281,847
20240626,131300,212831123,1281,1283,1283,1281,165
20240626,131200,212619646,1286,1286,1286,1286,0
20240626,131100,212619646,1286,1286,1286,1286,0
20240626,131000,212619646,1286,1286,1286,1286,0
20240626,130900,212619646,1286,1286,1286,1286,0
20240626,130800,212619646,1286,1286,1286,1286,0
20240626,130700,212619646,1286,1286,1286,1286,0
20240626,130600,212619646,1286,1286,1286,1286,0
20240626,130500,212619646,1286,1286,1286,1286,0
20240626,130400,212619646,1286,1286,1286,1286,50
20240626,130300,212555346,1286,1286,1286,1286,0
20240626,130200,212555346,1286,1286,1286,1286,0
20240626,130100,212555346,1286,1286,1286,1286,1
20240626,130000,212554060,1280,1280,1280,1280,300
20240626,125900,212170060,1280,1280,1280,1280,0
20240626,125800,212170060,1280,1281,1281,1280,500
20240626,125700,211529888,1286,1286,1286,1286,0
20240626,125600,211529888,1286,1286,1286,1286,0
20240626,125500,211529888,1286,1286,1286,1286,100
20240626,125400,211401288,1286,1286,1286,1286,0
20240626,125300,211401288,1286,1286,1286,1286,0
20240626,125200,211401288,1286,1286,1286,1286,0
20240626,125100,211401288,1286,1286,1286,1286,0
20240626,125000,211401288,1286,1286,1286,1286,3
20240626,124900,211397430,1286,1286,1286,1286,0
20240626,124800,211397430,1286,1286,1286,1286,0
20240626,124700,211397430,1286,1286,1286,1286,1
20240626,124600,211396144,1287,1287,1287,1287,1
20240626,124500,211394857,1287,1287,1287,1287,0
20240626,124400,211394857,1287,1287,1287,1287,0
20240626,124300,211394857,1287,1287,1287,1287,0
20240626,124200,211394857,1287,1287,1287,1287,0
20240626,124100,211394857,1287,1287,1287,1287,0
20240626,124000,211394857,1287,1287,1287,1287,0
20240626,123900,211394857,1287,1287,1287,1287,0
20240626,123800,211394857,1287,1287,1287,1287,0
20240626,123700,211394857,1287,1287,1287,1287,5
20240626,123600,211388422,1280,1282,1282,1280,20000
20240626,123500,185778559,1287,1287,1287,1287,0
20240626,123400,185778559,1287,1287,1287,1287,0
20240626,123300,185778559,1287,1287,1287,1287,0
20240626,123200,185778559,1287,1287,1287,1287,0
20240626,123100,185778559,1287,1287,1287,1287,0
20240626,123000,185778559,1287,1287,1287,1287,0
20240626,122900,185778559,1287,1287,1287,1287,1
20240626,122800,185777272,1282,1282,1282,1282,50
20240626,122700,185713172,1287,1287,1287,1287,0
20240626,122600,185713172,1287,1287,1287,1287,0
20240626,122500,185713172,1287,1287,1287,1287,0
20240626,122400,185713172,1287,1287,1287,1287,1
20240626,122300,185711885,1282,1282,1282,1282,0
20240626,122200,185711885,1282,1282,1282,1282,0
20240626,122100,185711885,1282,1285,1285,1282,6000
20240626,122000,178017026,1285,1285,1285,1285,8
20240626,121900,178006746,1285,1285,1285,1285,0
20240626,121800,178006746,1285,1285,1285,1285,18
20240626,121700,177983616,1285,1285,1285,1285,0
20240626,121600,177983616,1285,1285,1285,1285,51
20240626,121500,177918081,1285,1285,1285,1285,0
20240626,121400,177918081,1285,1285,1285,1285,1
20240626,121300,177916796,1282,1282,1282,1282,1630
20240626,121200,175827136,1282,1282,1282,1282,170
20240626,121100,175609196,1282,1282,1282,1282,0
20240626,121000,175609196,1282,1282,1282,1282,10
20240626,120900,175596376,1281,1281,1281,1281,1112
20240626,120800,174171904,1281,1282,1287,1281,807
20240626,120700,173137415,1287,1287,1287,1287,0
20240626,120600,173137415,1287,1287,1287,1287,2
20240626,120500,173134841,1287,1287,1287,1287,0
20240626,120400,173134841,1287,1287,1287,1287,0
20240626,120300,173134841,1287,1287,1287,1287,0
20240626,120200,173134841,1287,1287,1287,1287,1
20240626,120100,173133554,1282,1282,1282,1282,0
20240626,120000,173133554,1282,1282,1282,1282,0
20240626,115900,173133554,1282,1282,1282,1282,0
20240626,115800,173133554,1282,1283,1283,1282,3216
20240626,115700,169009641,1287,1287,1287,1287,43
20240626,115600,168954300,1287,1287,1287,1287,0
20240626,115500,168954300,1287,1287,1287,1287,1
20240626,115400,168953013,1287,1287,1287,1287,0
20240626,115300,168953013,1287,1287,1287,1287,0
20240626,115200,168953013,1287,1287,1287,1287,0
20240626,115100,168953013,1287,1287,1287,1287,0
20240626,115000,168953013,1287,1287,1287,1287,1
20240626,114900,168951726,1287,1287,1287,1287,1
20240626,114800,168950439,1286,1286,1286,1286,2416
20240626,114700,165843463,1286,1286,1286,1286,0
20240626,114600,165843463,1286,1286,1286,1286,0
20240626,114500,165843463,1286,1286,1286,1286,3
20240626,114400,165839605,1282,1282,1282,1282,6
20240626,114300,165831913,1286,1286,1286,1286,1
20240626,114200,165830627,1282,1282,1282,1282,0
20240626,114100,165830627,1282,1282,1282,1282,2
20240626,114000,165828063,1285,1285,1285,1285,0
20240626,113900,165828063,1285,1285,1285,1285,0
20240626,113800,165828063,1285,1285,1285,1285,0
20240626,113700,165828063,1285,1285,1285,1285,0
20240626,113600,165828063,1285,1285,1285,1285,0
20240626,113500,165828063,1285,1285,1285,1285,10
20240626,113400,165815213,1285,1281,1285,1281,6
20240626,113300,165807523,1280,1280,1280,1280,0
20240626,113200,165807523,1280,1280,1280,1280,3487
20240626,113100,161344163,1283,1286,1286,1283,14
20240626,113000,161326198,1281,1281,1281,1281,9
20240626,112900,161314669,1281,1281,1281,1281,1197
20240626,112800,159781312,1285,1285,1285,1285,1
20240626,112700,159780027,1285,1285,1285,1285,0
20240626,112600,159780027,1285,1285,1285,1285,0
20240626,112500,159780027,1285,1285,1285,1285,104
20240626,112400,159646387,1285,1285,1285,1285,0
20240626,112300,159646387,1285,1285,1285,1285,0
20240626,112200,159646387,1285,1281,1285,1281,21
20240626,112100,159619462,1285,1285,1285,1285,2
20240626,112000,159616892,1286,1286,1286,1286,1
20240626,111900,159615606,1285,1280,1285,1280,1003
20240626,111800,158326766,1280,1280,1280,1280,636
20240626,111700,157512686,1281,1281,1281,1281,1000
20240626,111600,156231686,1281,1281,1281,1281,114
20240626,111500,156085652,1281,1285,1285,1281,425
20240626,111400,155541223,1285,1285,1285,1285,1
20240626,111300,155539938,1281,1281,1281,1281,16
20240626,111200,155519442,1281,1281,1281,1281,800
20240626,111100,154494642,1285,1282,1285,1282,282
20240626,111000,154133109,1282,1283,1283,1282,10
20240626,110900,154120281,1285,1285,1285,1285,0
20240626,110800,154120281,1285,1285,1285,1285,0
20240626,110700,154120281,1285,1285,1285,1285,0
20240626,110600,154120281,1285,1285,1285,1285,0
20240626,110500,154120281,1285,1285,1285,1285,3
20240626,110400,154116426,1286,1282,1286,1282,21
20240626,110300,154089500,1286,1286,1286,1286,1
20240626,110200,154088214,1286,1286,1286,1286,0
20240626,110100,154088214,1286,1286,1286,1286,0
20240626,110000,154088214,1286,1281,1286,1281,363
20240626,105900,153623206,1280,1280,1280,1280,0
20240626,105800,153623206,1280,1285,1285,1280,10000
20240626,105700,140815010,1286,1286,1286,1286,300
20240626,105600,140429210,1286,1286,1286,1286,0
20240626,105500,140429210,1286,1286,1286,1286,0
20240626,105400,140429210,1286,1286,1286,1286,0
20240626,105300,140429210,1286,1286,1286,1286,0
20240626,105200,140429210,1286,1286,1286,1286,0
20240626,105100,140429210,1286,1286,1286,1286,0
20240626,105000,140429210,1286,1286,1286,1286,0
20240626,104900,140429210,1286,1286,1286,1286,0
20240626,104800,140429210,1286,1286,1286,1286,1
20240626,104700,140427924,1281,1282,1282,1281,821
20240626,104600,139376113,1288,1288,1288,1288,0
20240626,104500,139376113,1288,1288,1288,1288,0
20240626,104400,139376113,1288,1288,1288,1288,0
20240626,104300,139376113,1288,1288,1288,1288,1
20240626,104200,139374825,1281,1283,1283,1281,1000
20240626,104100,138093758,1288,1288,1288,1288,0
20240626,104000,138093758,1288,1288,1288,1288,0
20240626,103900,138093758,1288,1288,1288,1288,1
20240626,103800,138092470,1283,1283,1283,1283,23
20240626,103700,138062961,1283,1283,1283,1283,0
20240626,103600,138062961,1283,1283,1283,1283,1477
20240626,103500,136167970,1289,1289,1289,1289,0
20240626,103400,136167970,1289,1289,1289,1289,1
20240626,103300,136166681,1287,1287,1287,1287,0
20240626,103200,136166681,1287,1287,1287,1287,0
20240626,103100,136166681,1287,1287,1287,1287,0
20240626,103000,136166681,1287,1287,1287,1287,30
20240626,102900,136128071,1290,1290,1290,1290,0
20240626,102800,136128071,1290,1290,1290,1290,0
20240626,102700,136128071,1290,1289,1290,1289,11
20240626,102600,136113891,1289,1290,1290,1289,60
20240626,102500,136036511,1290,1290,1290,1290,5
20240626,102400,136030061,1290,1290,1290,1283,1001
20240626,102300,134744749,1290,1290,1290,1290,1227
20240626,102200,133161919,1291,1291,1291,1291,0
20240626,102100,133161919,1291,1291,1291,1291,0
20240626,102000,133161919,1291,1291,1291,1291,34069
20240626,101900,89178840,1291,1284,1291,1284,4
20240626,101800,89173697,1291,1291,1291,1291,0
20240626,101700,89173697,1291,1291,1291,1291,1
20240626,101600,89172406,1292,1292,1292,1292,0
20240626,101500,89172406,1292,1292,1292,1292,0
20240626,101400,89172406,1292,1292,1292,1292,100
20240626,101300,89043206,1292,1288,1292,1288,5000
20240626,101200,82597582,1288,1288,1288,1288,0
20240626,101100,82597582,1288,1280,1288,1280,7021
20240626,101000,73563727,1284,1284,1284,1284,1
20240626,100900,73562443,1284,1284,1284,1284,0
20240626,100800,73562443,1284,1280,1284,1280,300
20240626,100700,73178439,1280,1281,1281,1280,7102
20240626,100600,64087078,1281,1283,1283,1281,1336
20240626,100500,62374631,1285,1285,1285,1285,2
20240626,100400,62372061,1285,1285,1285,1285,1
20240626,100300,62370776,1285,1285,1285,1285,0
20240626,100200,62370776,1285,1285,1285,1285,1
20240626,100100,62369491,1281,1281,1281,1281,56
20240626,100000,62297755,1285,1285,1285,1285,0
20240626,095900,62297755,1285,1285,1285,1285,1000
20240626,095800,61012755,1285,1281,1285,1281,459
20240626,095700,60424772,1281,1285,1285,1281,1466
20240626,095600,58546142,1282,1282,1282,1282,1001
20240626,095500,57262860,1283,1283,1283,1283,2001
20240626,095400,54695577,1284,1285,1285,1284,1002
20240626,095300,53409007,1286,1286,1286,1286,36
20240626,095200,53362711,1287,1287,1287,1287,520
20240626,095100,52693471,1286,1286,1286,1286,40
20240626,095000,52642031,1286,1285,1287,1285,666
20240626,094900,51785099,1287,1287,1287,1287,0
20240626,094800,51785099,1287,1287,1287,1287,33
20240626,094700,51742628,1287,1287,1287,1287,21
20240626,094600,51715601,1287,1287,1287,1287,100
20240626,094500,51586901,1287,1286,1287,1280,13
20240626,094400,51570189,1286,1282,1286,1281,2799
20240626,094300,47983664,1286,1286,1286,1286,2
20240626,094200,47981092,1286,1286,1286,1286,0
20240626,094100,47981092,1286,1286,1286,1286,0
20240626,094000,47981092,1286,1286,1286,1286,0
20240626,093900,47981092,1286,1286,1286,1286,0
20240626,093800,47981092,1286,1286,1286,1286,0
20240626,093700,47981092,1286,1286,1286,1286,1
20240626,093600,47979806,1286,1286,1286,1286,1
20240626,093500,47978520,1287,1287,1287,1287,0
20240626,093400,47978520,1287,1287,1287,1287,0
20240626,093300,47978520,1287,1287,1287,1287,0
20240626,093200,47978520,1287,1287,1287,1287,11
20240626,093100,47964363,1288,1288,1288,1288,0
20240626,093000,47964363,1288,1288,1288,1288,0
20240626,092900,47964363,1288,1288,1288,1288,1
20240626,092800,47963075,1281,1285,1285,1281,1200
20240626,092700,46424923,1285,1285,1285,1285,1184
20240626,092600,44903483,1288,1281,1288,1281,131
20240626,092500,44735665,1288,1288,1288,1288,0
20240626,092400,44735665,1288,1283,1288,1281,2001
20240626,092300,42171126,1288,1283,1288,1283,4
20240626,092200,42165989,1289,1285,1289,1284,1001
20240626,092100,40880697,1289,1289,1289,1284,2548
20240626,092000,37608300,1289,1289,1289,1289,2400
20240626,091900,34514700,1289,1289,1289,1289,1500
20240626,091800,32581200,1289,1289,1289,1289,0
20240626,091700,32581200,1289,1289,1289,1289,0
20240626,091600,32581200,1289,1285,1289,1284,420
20240626,091500,32041726,1289,1289,1289,1289,450
20240626,091400,31461676,1289,1286,1289,1286,517
20240626,091300,30796811,1286,1286,1286,1286,0
20240626,091200,30796811,1286,1286,1286,1286,0
20240626,091100,30796811,1286,1286,1286,1286,0
20240626,091000,30796811,1286,1290,1290,1286,1004
20240626,090900,29504458,1294,1292,1294,1292,4506
20240626,090800,23677722,1292,1288,1292,1288,5599
20240626,090700,16454360,1288,1280,1288,1280,2011
20240626,090600,13872272,1280,1279,1281,1279,4007
20240626,090500,8743593,1280,1280,1280,1280,0
20240626,090400,8743593,1280,1280,1280,1273,2782
20240626,090300,5196633,1273,1274,1274,1273,15
20240626,090200,5177537,1273,1273,1273,1273,0
20240626,090100,5177537,1273,1274,1274,1273,2044
20240626,090000,2573525,1274,1280,1280,1274,2016