stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,185900,50303874,1272,1272,1272,1272,985
20240626,185800,50303874,1272,1272,1272,1272,0
20240626,185700,50303874,1272,1272,1272,1272,0
20240626,185600,50303874,1272,1272,1272,1272,0
20240626,185500,50303874,1272,1272,1272,1272,0
20240626,185400,50303874,1272,1272,1272,1272,0
20240626,185300,50303874,1272,1272,1272,1272,0
20240626,185200,50303874,1272,1272,1272,1272,0
20240626,185100,50303874,1272,1272,1272,1272,0
20240626,185000,50303874,1272,1272,1272,1272,0
20240626,184900,50303874,1272,1272,1272,1272,0
20240626,184800,50303874,1272,1272,1272,1272,0
20240626,184700,50303874,1272,1272,1272,1272,0
20240626,184600,50303874,1272,1272,1272,1272,0
20240626,184500,50303874,1272,1272,1272,1272,0
20240626,184400,50303874,1272,1272,1272,1272,0
20240626,184300,50303874,1272,1272,1272,1272,0
20240626,184200,50303874,1272,1272,1272,1272,0
20240626,184100,50303874,1272,1272,1272,1272,0
20240626,184000,50303874,1272,1272,1272,1272,0
20240626,183900,50303874,1272,1272,1272,1272,0
20240626,183800,50303874,1272,1272,1272,1272,0
20240626,183700,50303874,1272,1272,1272,1272,0
20240626,183600,50303874,1272,1272,1272,1272,0
20240626,183500,50303874,1272,1272,1272,1272,0
20240626,183400,50303874,1272,1272,1272,1272,0
20240626,183300,50303874,1272,1272,1272,1272,0
20240626,183200,50303874,1272,1272,1272,1272,0
20240626,183100,50303874,1272,1272,1272,1272,0
20240626,183000,50303874,1272,1272,1272,1272,0
20240626,182900,50303874,1272,1272,1272,1272,985
20240626,182800,50303874,1272,1272,1272,1272,0
20240626,182700,50303874,1272,1272,1272,1272,0
20240626,182600,50303874,1272,1272,1272,1272,0
20240626,182500,50303874,1272,1272,1272,1272,0
20240626,182400,50303874,1272,1272,1272,1272,0
20240626,182300,50303874,1272,1272,1272,1272,0
20240626,182200,50303874,1272,1272,1272,1272,0
20240626,182100,50303874,1272,1272,1272,1272,0
20240626,182000,50303874,1272,1272,1272,1272,0
20240626,181900,50303874,1272,1272,1272,1272,0
20240626,181800,50303874,1272,1272,1272,1272,0
20240626,181700,50303874,1272,1272,1272,1272,0
20240626,181600,50303874,1272,1272,1272,1272,0
20240626,181500,50303874,1272,1272,1272,1272,0
20240626,181400,50303874,1272,1272,1272,1272,0
20240626,181300,50303874,1272,1272,1272,1272,0
20240626,181200,50303874,1272,1272,1272,1272,0
20240626,181100,50303874,1272,1272,1272,1272,0
20240626,181000,50303874,1272,1272,1272,1272,0
20240626,180900,50303874,1272,1272,1272,1272,0
20240626,180800,50303874,1272,1272,1272,1272,0
20240626,180700,50303874,1272,1272,1272,1272,0
20240626,180600,50303874,1272,1272,1272,1272,0
20240626,180500,50303874,1272,1272,1272,1272,0
20240626,180400,50303874,1272,1272,1272,1272,0
20240626,180300,50303874,1272,1272,1272,1272,0
20240626,180200,50303874,1272,1272,1272,1272,0
20240626,180100,50303874,1272,1272,1272,1272,0
20240626,180000,50303874,1272,1272,1272,1272,0
20240626,175900,50303874,1272,1272,1272,1272,985
20240626,175800,50303874,1272,1272,1272,1272,0
20240626,175700,50303874,1272,1272,1272,1272,0
20240626,175600,50303874,1272,1272,1272,1272,0
20240626,175500,50303874,1272,1272,1272,1272,0
20240626,175400,50303874,1272,1272,1272,1272,0
20240626,175300,50303874,1272,1272,1272,1272,0
20240626,175200,50303874,1272,1272,1272,1272,0
20240626,175100,50303874,1272,1272,1272,1272,0
20240626,175000,50303874,1272,1272,1272,1272,0
20240626,174900,50303874,1272,1272,1272,1272,0
20240626,174800,50303874,1272,1272,1272,1272,0
20240626,174700,50303874,1272,1272,1272,1272,0
20240626,174600,50303874,1272,1272,1272,1272,0
20240626,174500,50303874,1272,1272,1272,1272,0
20240626,174400,50303874,1272,1272,1272,1272,0
20240626,174300,50303874,1272,1272,1272,1272,0
20240626,174200,50303874,1272,1272,1272,1272,0
20240626,174100,50303874,1272,1272,1272,1272,0
20240626,174000,50303874,1272,1272,1272,1272,0
20240626,173900,50303874,1272,1272,1272,1272,0
20240626,173800,50303874,1272,1272,1272,1272,0
20240626,173700,50303874,1272,1272,1272,1272,0
20240626,173600,50303874,1272,1272,1272,1272,0
20240626,173500,50303874,1272,1272,1272,1272,0
20240626,173400,50303874,1272,1272,1272,1272,0
20240626,173300,50303874,1272,1272,1272,1272,0
20240626,173200,50303874,1272,1272,1272,1272,0
20240626,173100,50303874,1272,1272,1272,1272,0
20240626,173000,50303874,1272,1272,1272,1272,0
20240626,172900,50303874,1272,1272,1272,1272,985
20240626,172800,50303874,1272,1272,1272,1272,0
20240626,172700,50303874,1272,1272,1272,1272,0
20240626,172600,50303874,1272,1272,1272,1272,0
20240626,172500,50303874,1272,1272,1272,1272,0
20240626,172400,50303874,1272,1272,1272,1272,0
20240626,172300,50303874,1272,1272,1272,1272,0
20240626,172200,50303874,1272,1272,1272,1272,0
20240626,172100,50303874,1272,1272,1272,1272,0
20240626,172000,50303874,1272,1272,1272,1272,0
20240626,171900,50303874,1272,1272,1272,1272,0
20240626,171800,50303874,1272,1272,1272,1272,0
20240626,171700,50303874,1272,1272,1272,1272,0
20240626,171600,50303874,1272,1272,1272,1272,0
20240626,171500,50303874,1272,1272,1272,1272,0
20240626,171400,50303874,1272,1272,1272,1272,0
20240626,171300,50303874,1272,1272,1272,1272,0
20240626,171200,50303874,1272,1272,1272,1272,0
20240626,171100,50303874,1272,1272,1272,1272,0
20240626,171000,50303874,1272,1272,1272,1272,0
20240626,170900,50303874,1272,1272,1272,1272,0
20240626,170800,50303874,1272,1272,1272,1272,0
20240626,170700,50303874,1272,1272,1272,1272,0
20240626,170600,50303874,1272,1272,1272,1272,0
20240626,170500,50303874,1272,1272,1272,1272,0
20240626,170400,50303874,1272,1272,1272,1272,0
20240626,170300,50303874,1272,1272,1272,1272,0
20240626,170200,50303874,1272,1272,1272,1272,0
20240626,170100,50303874,1272,1272,1272,1272,0
20240626,170000,50303874,1272,1272,1272,1272,0
20240626,165900,50303874,1272,1272,1272,1272,985
20240626,165800,50303874,1272,1272,1272,1272,0
20240626,165700,50303874,1272,1272,1272,1272,0
20240626,165600,50303874,1272,1272,1272,1272,0
20240626,165500,50303874,1272,1272,1272,1272,0
20240626,165400,50303874,1272,1272,1272,1272,0
20240626,165300,50303874,1272,1272,1272,1272,0
20240626,165200,50303874,1272,1272,1272,1272,0
20240626,165100,50303874,1272,1272,1272,1272,0
20240626,165000,50303874,1272,1272,1272,1272,0
20240626,164900,50303874,1272,1272,1272,1272,0
20240626,164800,50303874,1272,1272,1272,1272,0
20240626,164700,50303874,1272,1272,1272,1272,0
20240626,164600,50303874,1272,1272,1272,1272,0
20240626,164500,50303874,1272,1272,1272,1272,0
20240626,164400,50303874,1272,1272,1272,1272,0
20240626,164300,50303874,1272,1272,1272,1272,0
20240626,164200,50303874,1272,1272,1272,1272,0
20240626,164100,50303874,1272,1272,1272,1272,0
20240626,164000,50303874,1272,1272,1272,1272,0
20240626,163900,50303874,1272,1272,1272,1272,0
20240626,163800,50303874,1272,1272,1272,1272,0
20240626,163700,50303874,1272,1272,1272,1272,0
20240626,163600,50303874,1272,1272,1272,1272,0
20240626,163500,50303874,1272,1272,1272,1272,0
20240626,163400,50303874,1272,1272,1272,1272,0
20240626,163300,50303874,1272,1272,1272,1272,0
20240626,163200,50303874,1272,1272,1272,1272,0
20240626,163100,50303874,1272,1272,1272,1272,0
20240626,163000,50303874,1272,1272,1272,1272,0
20240626,162900,50303874,1272,1272,1272,1272,985
20240626,162800,50303874,1272,1272,1272,1272,0
20240626,162700,50303874,1272,1272,1272,1272,0
20240626,162600,50303874,1272,1272,1272,1272,0
20240626,162500,50303874,1272,1272,1272,1272,0
20240626,162400,50303874,1272,1272,1272,1272,0
20240626,162300,50303874,1272,1272,1272,1272,0
20240626,162200,50303874,1272,1272,1272,1272,0
20240626,162100,50303874,1272,1272,1272,1272,0
20240626,162000,50303874,1272,1272,1272,1272,0
20240626,161900,50303874,1272,1272,1272,1272,0
20240626,161800,50303874,1272,1272,1272,1272,0
20240626,161700,50303874,1272,1272,1272,1272,0
20240626,161600,50303874,1272,1272,1272,1272,0
20240626,161500,50303874,1272,1272,1272,1272,0
20240626,161400,50303874,1272,1272,1272,1272,0
20240626,161300,50303874,1272,1272,1272,1272,0
20240626,161200,50303874,1272,1272,1272,1272,0
20240626,161100,50303874,1272,1272,1272,1272,0
20240626,161000,50303874,1272,1272,1272,1272,0
20240626,160900,50303874,1272,1272,1272,1272,0
20240626,160800,50303874,1272,1272,1272,1272,0
20240626,160700,50303874,1272,1272,1272,1272,0
20240626,160600,50303874,1272,1272,1272,1272,0
20240626,160500,50303874,1272,1272,1272,1272,0
20240626,160400,50303874,1272,1272,1272,1272,0
20240626,160300,50303874,1272,1272,1272,1272,0
20240626,160200,50303874,1272,1272,1272,1272,0
20240626,160100,50303874,1272,1272,1272,1272,0
20240626,160000,50303874,1272,1272,1272,1272,0
20240626,155900,50303874,1272,1272,1272,1272,985
20240626,155800,50303874,1272,1272,1272,1272,0
20240626,155700,50303874,1272,1272,1272,1272,0
20240626,155600,50303874,1272,1272,1272,1272,0
20240626,155500,50303874,1272,1272,1272,1272,0
20240626,155400,50303874,1272,1272,1272,1272,0
20240626,155300,50303874,1272,1272,1272,1272,0
20240626,155200,50303874,1272,1272,1272,1272,0
20240626,155100,50303874,1272,1272,1272,1272,0
20240626,155000,50303874,1272,1272,1272,1272,0
20240626,154900,50303874,1272,1272,1272,1272,0
20240626,154800,50303874,1272,1272,1272,1272,0
20240626,154700,50303874,1272,1272,1272,1272,0
20240626,154600,50303874,1272,1272,1272,1272,0
20240626,154500,50303874,1272,1272,1272,1272,0
20240626,154400,50303874,1272,1272,1272,1272,0
20240626,154300,50303874,1272,1272,1272,1272,0
20240626,154200,50303874,1272,1272,1272,1272,0
20240626,154100,50303874,1272,1272,1272,1272,0
20240626,154000,50303874,1272,1272,1272,1272,0
20240626,153900,50303874,1272,1272,1272,1272,0
20240626,153800,50303874,1272,1272,1272,1272,0
20240626,153700,50303874,1272,1272,1272,1272,0
20240626,153600,50303874,1272,1272,1272,1272,0
20240626,153500,50303874,1272,1272,1272,1272,0
20240626,153400,50303874,1272,1272,1272,1272,0
20240626,153300,50303874,1272,1272,1272,1272,0
20240626,153200,50303874,1272,1272,1272,1272,0
20240626,153100,50303874,1272,1272,1272,1272,0
20240626,153000,50303874,1272,1272,1272,1272,985
20240626,152900,49050954,1270,1270,1270,1270,0
20240626,152800,49050954,1270,1270,1270,1270,0
20240626,152700,49050954,1270,1270,1270,1270,0
20240626,152600,49050954,1270,1270,1270,1270,0
20240626,152500,49050954,1270,1270,1270,1270,0
20240626,152400,49050954,1270,1270,1270,1270,0
20240626,152300,49050954,1270,1270,1270,1270,0
20240626,152200,49050954,1270,1270,1270,1270,0
20240626,152100,49050954,1270,1270,1270,1270,0
20240626,152000,49050954,1270,1270,1270,1270,0
20240626,151900,49050954,1270,1270,1270,1270,92
20240626,151800,48934114,1270,1270,1270,1270,0
20240626,151700,48934114,1270,1270,1270,1270,0
20240626,151600,48934114,1270,1271,1271,1270,419
20240626,151500,48401785,1271,1271,1271,1271,8
20240626,151400,48391617,1271,1271,1271,1271,0
20240626,151300,48391617,1271,1271,1271,1271,104
20240626,151200,48259433,1274,1274,1274,1274,0
20240626,151100,48259433,1274,1274,1274,1274,4
20240626,151000,48254337,1274,1274,1274,1274,0
20240626,150900,48254337,1274,1274,1274,1274,0
20240626,150800,48254337,1274,1274,1274,1274,65
20240626,150700,48171527,1271,1271,1271,1271,0
20240626,150600,48171527,1271,1271,1271,1271,2
20240626,150500,48168985,1274,1274,1274,1274,0
20240626,150400,48168985,1274,1274,1274,1274,0
20240626,150300,48168985,1274,1274,1274,1274,25
20240626,150200,48137135,1270,1270,1270,1270,0
20240626,150100,48137135,1270,1270,1270,1270,0
20240626,150000,48137135,1270,1273,1273,1270,5468
20240626,145900,41188561,1275,1275,1275,1275,1
20240626,145800,41187286,1275,1275,1275,1275,0
20240626,145700,41187286,1275,1275,1275,1275,10
20240626,145600,41174536,1275,1275,1275,1275,10
20240626,145500,41161786,1275,1275,1275,1275,0
20240626,145400,41161786,1275,1275,1275,1275,0
20240626,145300,41161786,1275,1275,1275,1275,0
20240626,145200,41161786,1275,1275,1275,1275,0
20240626,145100,41161786,1275,1275,1275,1275,17
20240626,145000,41140111,1274,1274,1274,1274,0
20240626,144900,41140111,1274,1274,1274,1274,0
20240626,144800,41140111,1274,1274,1274,1274,0
20240626,144700,41140111,1274,1274,1274,1274,0
20240626,144600,41140111,1274,1274,1274,1274,0
20240626,144500,41140111,1274,1274,1274,1274,7
20240626,144400,41131193,1275,1276,1276,1275,21
20240626,144300,41104417,1277,1277,1277,1277,90
20240626,144200,40989487,1273,1273,1273,1273,0
20240626,144100,40989487,1273,1273,1273,1273,0
20240626,144000,40989487,1273,1273,1273,1273,0
20240626,143900,40989487,1273,1273,1273,1273,0
20240626,143800,40989487,1273,1275,1275,1273,1017
20240626,143700,39693708,1275,1275,1275,1275,0
20240626,143600,39693708,1275,1275,1275,1275,0
20240626,143500,39693708,1275,1275,1275,1275,0
20240626,143400,39693708,1275,1275,1275,1275,0
20240626,143300,39693708,1275,1275,1275,1275,0
20240626,143200,39693708,1275,1275,1275,1275,0
20240626,143100,39693708,1275,1275,1275,1275,0
20240626,143000,39693708,1275,1275,1275,1275,0
20240626,142900,39693708,1275,1275,1275,1275,0
20240626,142800,39693708,1275,1275,1275,1275,0
20240626,142700,39693708,1275,1275,1275,1275,75
20240626,142600,39598083,1277,1277,1277,1277,0
20240626,142500,39598083,1277,1277,1277,1277,0
20240626,142400,39598083,1277,1277,1277,1277,0
20240626,142300,39598083,1277,1277,1277,1277,81
20240626,142200,39494646,1276,1276,1276,1276,0
20240626,142100,39494646,1276,1276,1276,1276,8
20240626,142000,39484438,1276,1276,1276,1276,0
20240626,141900,39484438,1276,1276,1276,1276,1
20240626,141800,39483162,1276,1276,1276,1276,1
20240626,141700,39481886,1277,1277,1277,1277,1
20240626,141600,39480609,1277,1277,1277,1277,0
20240626,141500,39480609,1277,1277,1277,1277,0
20240626,141400,39480609,1277,1277,1277,1277,1
20240626,141300,39479332,1277,1277,1277,1277,259
20240626,141200,39148589,1277,1277,1277,1277,100
20240626,141100,39020889,1275,1275,1275,1275,0
20240626,141000,39020889,1275,1275,1275,1275,0
20240626,140900,39020889,1275,1275,1275,1275,50
20240626,140800,38957139,1275,1275,1275,1275,0
20240626,140700,38957139,1275,1275,1275,1275,0
20240626,140600,38957139,1275,1275,1275,1275,0
20240626,140500,38957139,1275,1275,1275,1275,460
20240626,140400,38370639,1275,1275,1275,1275,0
20240626,140300,38370639,1275,1275,1275,1275,0
20240626,140200,38370639,1275,1275,1275,1275,0
20240626,140100,38370639,1275,1275,1275,1275,0
20240626,140000,38370639,1275,1275,1275,1275,50
20240626,135900,38306889,1276,1276,1276,1276,91
20240626,135800,38190773,1274,1274,1274,1274,0
20240626,135700,38190773,1274,1274,1274,1274,0
20240626,135600,38190773,1274,1274,1274,1274,0
20240626,135500,38190773,1274,1274,1274,1274,0
20240626,135400,38190773,1274,1274,1274,1274,0
20240626,135300,38190773,1274,1274,1274,1274,0
20240626,135200,38190773,1274,1274,1274,1274,0
20240626,135100,38190773,1274,1274,1274,1274,0
20240626,135000,38190773,1274,1274,1274,1274,0
20240626,134900,38190773,1274,1274,1274,1274,0
20240626,134800,38190773,1274,1274,1274,1274,0
20240626,134700,38190773,1274,1274,1274,1274,0
20240626,134600,38190773,1274,1274,1274,1274,0
20240626,134500,38190773,1274,1274,1274,1274,50
20240626,134400,38127073,1274,1274,1274,1274,0
20240626,134300,38127073,1274,1274,1274,1274,0
20240626,134200,38127073,1274,1274,1274,1274,0
20240626,134100,38127073,1274,1274,1274,1274,22
20240626,134000,38099045,1274,1274,1274,1274,0
20240626,133900,38099045,1274,1275,1275,1274,1110
20240626,133800,36684804,1275,1275,1275,1275,50
20240626,133700,36621054,1278,1278,1278,1278,2
20240626,133600,36618498,1278,1278,1278,1278,0
20240626,133500,36618498,1278,1278,1278,1278,0
20240626,133400,36618498,1278,1275,1278,1275,100
20240626,133300,36490803,1274,1274,1274,1274,0
20240626,133200,36490803,1274,1274,1274,1274,1000
20240626,133100,35216803,1274,1274,1274,1274,0
20240626,133000,35216803,1274,1274,1274,1274,0
20240626,132900,35216803,1274,1274,1274,1274,6
20240626,132800,35209159,1274,1276,1276,1274,1218
20240626,132700,33657199,1276,1276,1276,1276,0
20240626,132600,33657199,1276,1276,1276,1276,0
20240626,132500,33657199,1276,1276,1276,1276,0
20240626,132400,33657199,1276,1276,1276,1276,0
20240626,132300,33657199,1276,1276,1276,1276,0
20240626,132200,33657199,1276,1276,1276,1276,0
20240626,132100,33657199,1276,1276,1276,1276,0
20240626,132000,33657199,1276,1276,1276,1276,0
20240626,131900,33657199,1276,1276,1276,1276,0
20240626,131800,33657199,1276,1276,1276,1276,0
20240626,131700,33657199,1276,1276,1276,1276,0
20240626,131600,33657199,1276,1276,1276,1276,0
20240626,131500,33657199,1276,1276,1276,1276,0
20240626,131400,33657199,1276,1276,1276,1276,0
20240626,131300,33657199,1276,1276,1276,1276,0
20240626,131200,33657199,1276,1276,1276,1276,0
20240626,131100,33657199,1276,1276,1276,1276,0
20240626,131000,33657199,1276,1276,1276,1276,0
20240626,130900,33657199,1276,1276,1276,1276,1
20240626,130800,33655923,1277,1277,1277,1277,0
20240626,130700,33655923,1277,1277,1277,1277,0
20240626,130600,33655923,1277,1277,1277,1277,0
20240626,130500,33655923,1277,1277,1277,1277,0
20240626,130400,33655923,1277,1277,1277,1277,0
20240626,130300,33655923,1277,1277,1277,1277,0
20240626,130200,33655923,1277,1277,1277,1277,1
20240626,130100,33654646,1275,1275,1275,1275,0
20240626,130000,33654646,1275,1275,1275,1275,0
20240626,125900,33654646,1275,1275,1275,1275,36
20240626,125800,33608746,1275,1275,1275,1275,0
20240626,125700,33608746,1275,1275,1275,1275,0
20240626,125600,33608746,1275,1275,1275,1275,0
20240626,125500,33608746,1275,1275,1275,1275,0
20240626,125400,33608746,1275,1275,1275,1275,0
20240626,125300,33608746,1275,1275,1275,1275,0
20240626,125200,33608746,1275,1275,1275,1275,0
20240626,125100,33608746,1275,1275,1275,1275,1
20240626,125000,33607471,1275,1275,1275,1275,0
20240626,124900,33607471,1275,1275,1275,1275,0
20240626,124800,33607471,1275,1275,1275,1275,0
20240626,124700,33607471,1275,1275,1275,1275,0
20240626,124600,33607471,1275,1275,1275,1275,0
20240626,124500,33607471,1275,1275,1275,1275,0
20240626,124400,33607471,1275,1275,1275,1275,0
20240626,124300,33607471,1275,1275,1275,1275,0
20240626,124200,33607471,1275,1275,1275,1275,0
20240626,124100,33607471,1275,1275,1275,1275,0
20240626,124000,33607471,1275,1275,1275,1275,0
20240626,123900,33607471,1275,1275,1275,1275,0
20240626,123800,33607471,1275,1275,1275,1275,0
20240626,123700,33607471,1275,1275,1275,1275,0
20240626,123600,33607471,1275,1275,1275,1275,0
20240626,123500,33607471,1275,1275,1275,1275,0
20240626,123400,33607471,1275,1276,1276,1275,540
20240626,123300,32918961,1275,1275,1275,1275,0
20240626,123200,32918961,1275,1275,1275,1275,0
20240626,123100,32918961,1275,1275,1275,1275,0
20240626,123000,32918961,1275,1275,1275,1275,0
20240626,122900,32918961,1275,1275,1275,1275,0
20240626,122800,32918961,1275,1275,1275,1275,0
20240626,122700,32918961,1275,1275,1275,1275,0
20240626,122600,32918961,1275,1275,1275,1275,0
20240626,122500,32918961,1275,1275,1275,1275,100
20240626,122400,32791461,1275,1275,1275,1275,0
20240626,122300,32791461,1275,1275,1275,1275,1
20240626,122200,32790186,1275,1275,1275,1275,16
20240626,122100,32769786,1276,1276,1276,1276,0
20240626,122000,32769786,1276,1276,1276,1276,2
20240626,121900,32767234,1276,1276,1276,1276,200
20240626,121800,32512034,1276,1276,1276,1276,265
20240626,121700,32173894,1276,1276,1276,1276,0
20240626,121600,32173894,1276,1276,1276,1276,0
20240626,121500,32173894,1276,1276,1276,1276,0
20240626,121400,32173894,1276,1276,1276,1276,0
20240626,121300,32173894,1276,1276,1276,1276,0
20240626,121200,32173894,1276,1275,1276,1275,8
20240626,121100,32163693,1274,1274,1274,1274,0
20240626,121000,32163693,1274,1274,1274,1274,0
20240626,120900,32163693,1274,1274,1274,1274,0
20240626,120800,32163693,1274,1274,1274,1274,0
20240626,120700,32163693,1274,1274,1274,1274,0
20240626,120600,32163693,1274,1274,1274,1274,0
20240626,120500,32163693,1274,1274,1274,1274,0
20240626,120400,32163693,1274,1274,1274,1274,1
20240626,120300,32162419,1277,1277,1277,1277,0
20240626,120200,32162419,1277,1277,1277,1277,86
20240626,120100,32052597,1277,1277,1277,1277,0
20240626,120000,32052597,1277,1277,1277,1277,0
20240626,115900,32052597,1277,1277,1277,1277,14
20240626,115800,32034719,1274,1274,1274,1274,0
20240626,115700,32034719,1274,1274,1274,1274,0
20240626,115600,32034719,1274,1274,1274,1274,0
20240626,115500,32034719,1274,1274,1274,1274,0
20240626,115400,32034719,1274,1274,1274,1274,0
20240626,115300,32034719,1274,1274,1274,1274,0
20240626,115200,32034719,1274,1274,1274,1274,0
20240626,115100,32034719,1274,1274,1274,1274,1
20240626,115000,32033445,1278,1278,1278,1278,0
20240626,114900,32033445,1278,1276,1278,1276,955
20240626,114800,30813355,1270,1270,1270,1270,0
20240626,114700,30813355,1270,1270,1270,1270,0
20240626,114600,30813355,1270,1270,1270,1270,0
20240626,114500,30813355,1270,1270,1270,1270,0
20240626,114400,30813355,1270,1270,1270,1270,0
20240626,114300,30813355,1270,1270,1270,1270,0
20240626,114200,30813355,1270,1270,1270,1270,0
20240626,114100,30813355,1270,1270,1270,1270,0
20240626,114000,30813355,1270,1270,1270,1270,0
20240626,113900,30813355,1270,1270,1270,1270,0
20240626,113800,30813355,1270,1270,1270,1270,0
20240626,113700,30813355,1270,1270,1270,1270,0
20240626,113600,30813355,1270,1274,1274,1270,727
20240626,113500,29888595,1278,1278,1278,1278,0
20240626,113400,29888595,1278,1278,1278,1278,135
20240626,113300,29716065,1278,1278,1278,1278,119
20240626,113200,29563983,1275,1275,1275,1275,927
20240626,113100,28382058,1276,1276,1276,1276,10
20240626,113000,28369298,1276,1278,1278,1276,51
20240626,112900,28304220,1275,1276,1276,1275,552
20240626,112800,27600268,1275,1275,1275,1275,0
20240626,112700,27600268,1275,1275,1275,1275,50
20240626,112600,27536518,1278,1278,1278,1278,0
20240626,112500,27536518,1278,1278,1278,1278,51
20240626,112400,27471340,1278,1278,1278,1278,3
20240626,112300,27467506,1278,1276,1278,1276,15
20240626,112200,27448364,1276,1276,1276,1276,0
20240626,112100,27448364,1276,1276,1276,1276,50
20240626,112000,27384564,1276,1276,1276,1276,0
20240626,111900,27384564,1276,1277,1277,1276,319
20240626,111800,26977414,1277,1280,1280,1277,6814
20240626,111700,18257460,1281,1281,1281,1281,0
20240626,111600,18257460,1281,1282,1282,1281,2492
20240626,111500,15063656,1282,1282,1282,1282,0
20240626,111400,15063656,1282,1282,1282,1282,0
20240626,111300,15063656,1282,1282,1282,1282,0
20240626,111200,15063656,1282,1282,1282,1282,2
20240626,111100,15061092,1282,1282,1282,1282,0
20240626,111000,15061092,1282,1282,1282,1282,0
20240626,110900,15061092,1282,1282,1282,1282,0
20240626,110800,15061092,1282,1282,1282,1282,0
20240626,110700,15061092,1282,1282,1282,1282,0
20240626,110600,15061092,1282,1282,1282,1282,0
20240626,110500,15061092,1282,1282,1282,1282,1
20240626,110400,15059810,1283,1283,1283,1283,0
20240626,110300,15059810,1283,1283,1283,1283,0
20240626,110200,15059810,1283,1283,1283,1283,0
20240626,110100,15059810,1283,1283,1283,1283,568
20240626,110000,14331066,1283,1283,1283,1283,0
20240626,105900,14331066,1283,1283,1283,1283,0
20240626,105800,14331066,1283,1283,1283,1283,0
20240626,105700,14331066,1283,1283,1283,1283,0
20240626,105600,14331066,1283,1283,1283,1283,0
20240626,105500,14331066,1283,1283,1283,1283,0
20240626,105400,14331066,1283,1283,1283,1283,0
20240626,105300,14331066,1283,1283,1283,1283,0
20240626,105200,14331066,1283,1283,1283,1283,0
20240626,105100,14331066,1283,1283,1283,1283,0
20240626,105000,14331066,1283,1283,1283,1283,0
20240626,104900,14331066,1283,1283,1283,1283,0
20240626,104800,14331066,1283,1283,1283,1283,0
20240626,104700,14331066,1283,1283,1283,1283,0
20240626,104600,14331066,1283,1283,1283,1283,0
20240626,104500,14331066,1283,1283,1283,1283,0
20240626,104400,14331066,1283,1283,1283,1283,600
20240626,104300,13561266,1285,1285,1285,1285,0
20240626,104200,13561266,1285,1285,1285,1285,0
20240626,104100,13561266,1285,1285,1285,1285,0
20240626,104000,13561266,1285,1285,1285,1285,0
20240626,103900,13561266,1285,1285,1285,1285,0
20240626,103800,13561266,1285,1285,1285,1285,0
20240626,103700,13561266,1285,1285,1285,1285,60
20240626,103600,13484166,1285,1285,1285,1285,145
20240626,103500,13297841,1286,1286,1286,1286,61
20240626,103400,13219395,1287,1287,1287,1287,174
20240626,103300,12995457,1287,1287,1287,1287,0
20240626,103200,12995457,1287,1287,1287,1287,0
20240626,103100,12995457,1287,1287,1287,1287,0
20240626,103000,12995457,1287,1287,1287,1287,0
20240626,102900,12995457,1287,1287,1287,1287,0
20240626,102800,12995457,1287,1287,1287,1287,49
20240626,102700,12932394,1287,1287,1287,1287,132
20240626,102600,12762510,1286,1286,1286,1286,0
20240626,102500,12762510,1286,1286,1286,1286,0
20240626,102400,12762510,1286,1286,1286,1286,0
20240626,102300,12762510,1286,1286,1286,1286,0
20240626,102200,12762510,1286,1286,1286,1286,40
20240626,102100,12711070,1286,1286,1286,1286,30
20240626,102000,12672490,1287,1287,1287,1287,0
20240626,101900,12672490,1287,1287,1287,1287,86
20240626,101800,12561808,1287,1287,1287,1287,50
20240626,101700,12497458,1286,1286,1286,1286,0
20240626,101600,12497458,1286,1286,1286,1286,0
20240626,101500,12497458,1286,1287,1287,1286,535
20240626,101400,11809023,1289,1289,1289,1289,14
20240626,101300,11790977,1287,1287,1287,1287,22
20240626,101200,11762663,1287,1287,1287,1287,0
20240626,101100,11762663,1287,1287,1287,1287,0
20240626,101000,11762663,1287,1288,1288,1287,126
20240626,100900,11600385,1289,1290,1290,1289,111
20240626,100800,11457206,1291,1291,1291,1291,50
20240626,100700,11392656,1292,1292,1292,1292,1
20240626,100600,11391364,1300,1300,1300,1300,0
20240626,100500,11391364,1300,1300,1300,1300,1
20240626,100400,11390064,1291,1291,1291,1291,1
20240626,100300,11388773,1300,1300,1300,1300,1
20240626,100200,11387473,1300,1300,1300,1300,65
20240626,100100,11302973,1300,1300,1300,1300,0
20240626,100000,11302973,1300,1300,1300,1300,0
20240626,095900,11302973,1300,1300,1300,1300,0
20240626,095800,11302973,1300,1300,1300,1300,0
20240626,095700,11302973,1300,1300,1300,1300,3
20240626,095600,11299073,1301,1301,1301,1301,0
20240626,095500,11299073,1301,1301,1301,1301,0
20240626,095400,11299073,1301,1301,1301,1301,0
20240626,095300,11299073,1301,1301,1301,1301,20
20240626,095200,11273053,1289,1289,1289,1289,390
20240626,095100,10770343,1289,1292,1292,1288,529
20240626,095000,10088848,1293,1294,1294,1293,8
20240626,094900,10078503,1294,1294,1294,1294,0
20240626,094800,10078503,1294,1294,1294,1294,0
20240626,094700,10078503,1294,1294,1294,1294,0
20240626,094600,10078503,1294,1303,1303,1294,32
20240626,094500,10037080,1295,1295,1295,1295,0
20240626,094400,10037080,1295,1295,1295,1295,0
20240626,094300,10037080,1295,1295,1295,1295,0
20240626,094200,10037080,1295,1295,1295,1295,0
20240626,094100,10037080,1295,1295,1295,1295,0
20240626,094000,10037080,1295,1295,1295,1295,0
20240626,093900,10037080,1295,1295,1295,1295,0
20240626,093800,10037080,1295,1295,1295,1295,0
20240626,093700,10037080,1295,1295,1295,1295,0
20240626,093600,10037080,1295,1295,1295,1295,0
20240626,093500,10037080,1295,1295,1295,1295,0
20240626,093400,10037080,1295,1295,1295,1295,2
20240626,093300,10034490,1295,1298,1298,1295,1981
20240626,093200,7466476,1304,1304,1304,1304,0
20240626,093100,7466476,1304,1304,1304,1304,1250
20240626,093000,5836476,1304,1304,1304,1304,37
20240626,092900,5788228,1299,1301,1301,1299,90
20240626,092800,5671315,1302,1302,1302,1302,1
20240626,092700,5670013,1299,1299,1299,1299,0
20240626,092600,5670013,1299,1299,1299,1299,350
20240626,092500,5215363,1299,1299,1299,1299,400
20240626,092400,4695763,1299,1299,1299,1299,0
20240626,092300,4695763,1299,1299,1299,1299,168
20240626,092200,4477531,1305,1305,1305,1305,450
20240626,092100,3890281,1305,1303,1305,1303,28
20240626,092000,3853786,1301,1301,1301,1301,1
20240626,091900,3852485,1300,1300,1300,1300,252
20240626,091800,3524885,1300,1300,1300,1300,0
20240626,091700,3524885,1300,1300,1300,1300,0
20240626,091600,3524885,1300,1297,1300,1297,769
20240626,091500,2525416,1289,1289,1289,1289,0
20240626,091400,2525416,1289,1289,1289,1289,0
20240626,091300,2525416,1289,1289,1289,1289,0
20240626,091200,2525416,1289,1289,1289,1289,0
20240626,091100,2525416,1289,1289,1289,1289,0
20240626,091000,2525416,1289,1289,1289,1289,200
20240626,090900,2267616,1288,1288,1288,1288,0
20240626,090800,2267616,1288,1288,1288,1288,144
20240626,090700,2082144,1288,1288,1288,1288,0
20240626,090600,2082144,1288,1300,1300,1288,101
20240626,090500,1952044,1300,1299,1300,1299,20
20240626,090400,1926054,1299,1299,1299,1299,800
20240626,090300,886854,1299,1299,1299,1299,100
20240626,090200,756954,1298,1298,1298,1298,0
20240626,090100,756954,1298,1297,1299,1290,407
20240626,090000,230846,1298,1291,1298,1291,177