stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,190300,247298887,324,324,324,324,10006
20240626,190200,247298887,324,324,324,324,0
20240626,190100,247298887,324,324,324,324,0
20240626,190000,247298887,324,324,324,324,0
20240626,185900,247298887,324,324,324,324,0
20240626,185800,247298887,324,324,324,324,0
20240626,185700,247298887,324,324,324,324,0
20240626,185600,247298887,324,324,324,324,0
20240626,185500,247298887,324,324,324,324,0
20240626,185400,247298887,324,324,324,324,0
20240626,185300,247298887,324,324,324,324,0
20240626,185200,247298887,324,324,324,324,0
20240626,185100,247298887,324,324,324,324,0
20240626,185000,247298887,324,324,324,324,0
20240626,184900,247298887,324,324,324,324,0
20240626,184800,247298887,324,324,324,324,0
20240626,184700,247298887,324,324,324,324,0
20240626,184600,247298887,324,324,324,324,0
20240626,184500,247298887,324,324,324,324,0
20240626,184400,247298887,324,324,324,324,0
20240626,184300,247298887,324,324,324,324,0
20240626,184200,247298887,324,324,324,324,0
20240626,184100,247298887,324,324,324,324,0
20240626,184000,247298887,324,324,324,324,0
20240626,183900,247298887,324,324,324,324,0
20240626,183800,247298887,324,324,324,324,0
20240626,183700,247298887,324,324,324,324,0
20240626,183600,247298887,324,324,324,324,0
20240626,183500,247298887,324,324,324,324,0
20240626,183400,247298887,324,324,324,324,0
20240626,183300,247298887,324,324,324,324,10006
20240626,183200,247298887,324,324,324,324,0
20240626,183100,247298887,324,324,324,324,0
20240626,183000,247298887,324,324,324,324,0
20240626,182900,247298887,324,324,324,324,0
20240626,182800,247298887,324,324,324,324,0
20240626,182700,247298887,324,324,324,324,0
20240626,182600,247298887,324,324,324,324,0
20240626,182500,247298887,324,324,324,324,0
20240626,182400,247298887,324,324,324,324,0
20240626,182300,247298887,324,324,324,324,0
20240626,182200,247298887,324,324,324,324,0
20240626,182100,247298887,324,324,324,324,0
20240626,182000,247298887,324,324,324,324,0
20240626,181900,247298887,324,324,324,324,0
20240626,181800,247298887,324,324,324,324,0
20240626,181700,247298887,324,324,324,324,0
20240626,181600,247298887,324,324,324,324,0
20240626,181500,247298887,324,324,324,324,0
20240626,181400,247298887,324,324,324,324,0
20240626,181300,247298887,324,324,324,324,0
20240626,181200,247298887,324,324,324,324,0
20240626,181100,247298887,324,324,324,324,0
20240626,181000,247298887,324,324,324,324,0
20240626,180900,247298887,324,324,324,324,0
20240626,180800,247298887,324,324,324,324,0
20240626,180700,247298887,324,324,324,324,0
20240626,180600,247298887,324,324,324,324,0
20240626,180500,247298887,324,324,324,324,0
20240626,180400,247298887,324,324,324,324,0
20240626,180300,247298887,324,324,324,324,10006
20240626,180200,247298887,324,324,324,324,0
20240626,180100,247298887,324,324,324,324,0
20240626,180000,247298887,324,324,324,324,0
20240626,175900,247298887,324,324,324,324,0
20240626,175800,247298887,324,324,324,324,0
20240626,175700,247298887,324,324,324,324,0
20240626,175600,247298887,324,324,324,324,0
20240626,175500,247298887,324,324,324,324,0
20240626,175400,247298887,324,324,324,324,0
20240626,175300,247298887,324,324,324,324,0
20240626,175200,247298887,324,324,324,324,0
20240626,175100,247298887,324,324,324,324,0
20240626,175000,247298887,324,324,324,324,0
20240626,174900,247298887,324,324,324,324,0
20240626,174800,247298887,324,324,324,324,0
20240626,174700,247298887,324,324,324,324,0
20240626,174600,247298887,324,324,324,324,0
20240626,174500,247298887,324,324,324,324,0
20240626,174400,247298887,324,324,324,324,0
20240626,174300,247298887,324,324,324,324,0
20240626,174200,247298887,324,324,324,324,0
20240626,174100,247298887,324,324,324,324,0
20240626,174000,247298887,324,324,324,324,0
20240626,173900,247298887,324,324,324,324,0
20240626,173800,247298887,324,324,324,324,0
20240626,173700,247298887,324,324,324,324,0
20240626,173600,247298887,324,324,324,324,0
20240626,173500,247298887,324,324,324,324,0
20240626,173400,247298887,324,324,324,324,0
20240626,173300,247298887,324,324,324,324,10006
20240626,173200,247298887,324,324,324,324,0
20240626,173100,247298887,324,324,324,324,0
20240626,173000,247298887,324,324,324,324,0
20240626,172900,247298887,324,324,324,324,0
20240626,172800,247298887,324,324,324,324,0
20240626,172700,247298887,324,324,324,324,0
20240626,172600,247298887,324,324,324,324,0
20240626,172500,247298887,324,324,324,324,0
20240626,172400,247298887,324,324,324,324,0
20240626,172300,247298887,324,324,324,324,0
20240626,172200,247298887,324,324,324,324,0
20240626,172100,247298887,324,324,324,324,0
20240626,172000,247298887,324,324,324,324,0
20240626,171900,247298887,324,324,324,324,0
20240626,171800,247298887,324,324,324,324,0
20240626,171700,247298887,324,324,324,324,0
20240626,171600,247298887,324,324,324,324,0
20240626,171500,247298887,324,324,324,324,0
20240626,171400,247298887,324,324,324,324,0
20240626,171300,247298887,324,324,324,324,0
20240626,171200,247298887,324,324,324,324,0
20240626,171100,247298887,324,324,324,324,0
20240626,171000,247298887,324,324,324,324,0
20240626,170900,247298887,324,324,324,324,0
20240626,170800,247298887,324,324,324,324,0
20240626,170700,247298887,324,324,324,324,0
20240626,170600,247298887,324,324,324,324,0
20240626,170500,247298887,324,324,324,324,0
20240626,170400,247298887,324,324,324,324,0
20240626,170300,247298887,324,324,324,324,10006
20240626,170200,247298887,324,324,324,324,0
20240626,170100,247298887,324,324,324,324,0
20240626,170000,247298887,324,324,324,324,0
20240626,165900,247298887,324,324,324,324,0
20240626,165800,247298887,324,324,324,324,0
20240626,165700,247298887,324,324,324,324,0
20240626,165600,247298887,324,324,324,324,0
20240626,165500,247298887,324,324,324,324,0
20240626,165400,247298887,324,324,324,324,0
20240626,165300,247298887,324,324,324,324,0
20240626,165200,247298887,324,324,324,324,0
20240626,165100,247298887,324,324,324,324,0
20240626,165000,247298887,324,324,324,324,0
20240626,164900,247298887,324,324,324,324,0
20240626,164800,247298887,324,324,324,324,0
20240626,164700,247298887,324,324,324,324,0
20240626,164600,247298887,324,324,324,324,0
20240626,164500,247298887,324,324,324,324,0
20240626,164400,247298887,324,324,324,324,0
20240626,164300,247298887,324,324,324,324,0
20240626,164200,247298887,324,324,324,324,0
20240626,164100,247298887,324,324,324,324,0
20240626,164000,247298887,324,324,324,324,0
20240626,163900,247298887,324,324,324,324,0
20240626,163800,247298887,324,324,324,324,0
20240626,163700,247298887,324,324,324,324,0
20240626,163600,247298887,324,324,324,324,0
20240626,163500,247298887,324,324,324,324,0
20240626,163400,247298887,324,324,324,324,0
20240626,163300,247298887,324,324,324,324,10006
20240626,163200,247298887,324,324,324,324,0
20240626,163100,247298887,324,324,324,324,0
20240626,163000,247298887,324,324,324,324,0
20240626,162900,247298887,324,324,324,324,0
20240626,162800,247298887,324,324,324,324,0
20240626,162700,247298887,324,324,324,324,0
20240626,162600,247298887,324,324,324,324,0
20240626,162500,247298887,324,324,324,324,0
20240626,162400,247298887,324,324,324,324,0
20240626,162300,247298887,324,324,324,324,0
20240626,162200,247298887,324,324,324,324,0
20240626,162100,247298887,324,324,324,324,0
20240626,162000,247298887,324,324,324,324,0
20240626,161900,247298887,324,324,324,324,0
20240626,161800,247298887,324,324,324,324,0
20240626,161700,247298887,324,324,324,324,0
20240626,161600,247298887,324,324,324,324,0
20240626,161500,247298887,324,324,324,324,0
20240626,161400,247298887,324,324,324,324,0
20240626,161300,247298887,324,324,324,324,0
20240626,161200,247298887,324,324,324,324,0
20240626,161100,247298887,324,324,324,324,0
20240626,161000,247298887,324,324,324,324,0
20240626,160900,247298887,324,324,324,324,0
20240626,160800,247298887,324,324,324,324,0
20240626,160700,247298887,324,324,324,324,0
20240626,160600,247298887,324,324,324,324,0
20240626,160500,247298887,324,324,324,324,0
20240626,160400,247298887,324,324,324,324,0
20240626,160300,247298887,324,324,324,324,10006
20240626,160200,247298887,324,324,324,324,0
20240626,160100,247298887,324,324,324,324,0
20240626,160000,247298887,324,324,324,324,0
20240626,155900,247298887,324,324,324,324,0
20240626,155800,247298887,324,324,324,324,0
20240626,155700,247298887,324,324,324,324,0
20240626,155600,247298887,324,324,324,324,0
20240626,155500,247298887,324,324,324,324,0
20240626,155400,247298887,324,324,324,324,0
20240626,155300,247298887,324,324,324,324,0
20240626,155200,247298887,324,324,324,324,0
20240626,155100,247298887,324,324,324,324,0
20240626,155000,247298887,324,324,324,324,0
20240626,154900,247298887,324,324,324,324,0
20240626,154800,247298887,324,324,324,324,0
20240626,154700,247298887,324,324,324,324,0
20240626,154600,247298887,324,324,324,324,0
20240626,154500,247298887,324,324,324,324,0
20240626,154400,247298887,324,324,324,324,0
20240626,154300,247298887,324,324,324,324,0
20240626,154200,247298887,324,324,324,324,0
20240626,154100,247298887,324,324,324,324,0
20240626,154000,247298887,324,324,324,324,0
20240626,153900,247298887,324,324,324,324,0
20240626,153800,247298887,324,324,324,324,0
20240626,153700,247298887,324,324,324,324,0
20240626,153600,247298887,324,324,324,324,0
20240626,153500,247298887,324,324,324,324,0
20240626,153400,247298887,324,324,324,324,0
20240626,153300,247298887,324,324,324,324,10006
20240626,153200,247298887,324,324,324,324,0
20240626,153100,247298887,324,324,324,324,0
20240626,153000,247298887,324,324,324,324,10006
20240626,152900,244056943,325,325,325,325,0
20240626,152800,244056943,325,325,325,325,0
20240626,152700,244056943,325,325,325,325,0
20240626,152600,244056943,325,325,325,325,0
20240626,152500,244056943,325,325,325,325,0
20240626,152400,244056943,325,325,325,325,0
20240626,152300,244056943,325,325,325,325,0
20240626,152200,244056943,325,325,325,325,0
20240626,152100,244056943,325,325,325,325,0
20240626,152000,244056943,325,325,325,325,0
20240626,151900,244056943,325,324,325,324,351
20240626,151800,243943218,325,324,325,324,2781
20240626,151700,243042173,324,324,324,324,146
20240626,151600,242994869,325,325,325,325,6
20240626,151500,242992919,323,323,323,323,1718
20240626,151400,242438005,323,324,324,323,49
20240626,151300,242422130,323,323,323,323,0
20240626,151200,242422130,323,325,325,323,1557
20240626,151100,241917662,324,324,324,324,13497
20240626,151000,237544634,323,323,323,323,1
20240626,150900,237544311,324,323,324,323,308
20240626,150800,237444826,323,323,323,323,10000
20240626,150700,234214826,323,323,324,323,3
20240626,150600,234213856,324,324,324,324,0
20240626,150500,234213856,324,323,324,323,11601
20240626,150400,230466732,323,324,324,323,12349
20240626,150300,226476776,324,324,324,324,99
20240626,150200,226444700,324,325,325,324,30
20240626,150100,226434951,324,324,324,324,5680
20240626,150000,224594631,324,324,324,324,106
20240626,145900,224560287,325,324,325,324,109
20240626,145800,224524962,324,324,325,324,1721
20240626,145700,223967338,325,325,325,325,82
20240626,145600,223940688,325,325,325,325,19
20240626,145500,223934513,325,325,325,325,70
20240626,145400,223911763,325,324,325,324,32
20240626,145300,223901364,325,325,325,325,2757
20240626,145200,223005339,325,325,325,325,50
20240626,145100,222989089,324,324,324,324,0
20240626,145000,222989089,324,324,325,324,6
20240626,144900,222987141,325,324,325,324,10
20240626,144800,222983892,325,325,325,325,80
20240626,144700,222957892,325,325,325,325,9
20240626,144600,222954967,325,325,325,325,1
20240626,144500,222954642,324,324,324,324,0
20240626,144400,222954642,324,324,324,324,34
20240626,144300,222943626,325,325,325,325,19
20240626,144200,222937451,325,325,325,325,13
20240626,144100,222933226,325,325,325,325,0
20240626,144000,222933226,325,325,325,325,17
20240626,143900,222927701,325,325,325,325,0
20240626,143800,222927701,325,325,325,325,0
20240626,143700,222927701,325,325,325,325,0
20240626,143600,222927701,325,325,325,325,0
20240626,143500,222927701,325,325,325,325,0
20240626,143400,222927701,325,325,325,325,0
20240626,143300,222927701,325,325,325,325,42
20240626,143200,222914051,325,325,325,325,0
20240626,143100,222914051,325,325,325,325,100
20240626,143000,222881551,326,326,326,326,0
20240626,142900,222881551,326,326,326,326,3
20240626,142800,222880573,325,324,325,324,259
20240626,142700,222796407,324,325,325,324,300
20240626,142600,222698909,326,326,326,326,0
20240626,142500,222698909,326,326,326,326,0
20240626,142400,222698909,326,326,326,326,0
20240626,142300,222698909,326,326,326,326,0
20240626,142200,222698909,326,325,326,325,1001
20240626,142100,222373583,325,325,325,325,3800
20240626,142000,221138583,326,326,326,326,0
20240626,141900,221138583,326,326,326,326,0
20240626,141800,221138583,326,326,326,326,0
20240626,141700,221138583,326,326,326,326,12
20240626,141600,221134671,326,326,326,326,0
20240626,141500,221134671,326,326,326,326,0
20240626,141400,221134671,326,326,326,326,0
20240626,141300,221134671,326,326,326,326,0
20240626,141200,221134671,326,326,326,326,1
20240626,141100,221134345,326,326,326,326,0
20240626,141000,221134345,326,326,326,326,0
20240626,140900,221134345,326,326,326,326,0
20240626,140800,221134345,326,326,326,326,0
20240626,140700,221134345,326,326,326,326,42
20240626,140600,221120653,326,326,326,326,0
20240626,140500,221120653,326,326,326,326,0
20240626,140400,221120653,326,326,326,326,0
20240626,140300,221120653,326,326,326,326,500
20240626,140200,220957653,326,326,326,326,0
20240626,140100,220957653,326,326,326,326,0
20240626,140000,220957653,326,326,326,326,0
20240626,135900,220957653,326,326,326,326,0
20240626,135800,220957653,326,326,326,326,0
20240626,135700,220957653,326,326,326,326,1
20240626,135600,220957327,325,325,325,325,0
20240626,135500,220957327,325,325,325,325,0
20240626,135400,220957327,325,325,325,325,0
20240626,135300,220957327,325,325,325,325,1
20240626,135200,220957002,325,325,325,325,0
20240626,135100,220957002,325,325,325,325,0
20240626,135000,220957002,325,325,325,325,0
20240626,134900,220957002,325,325,325,325,0
20240626,134800,220957002,325,325,325,325,0
20240626,134700,220957002,325,325,325,325,50
20240626,134600,220940752,324,324,324,324,5
20240626,134500,220939132,326,324,326,324,2780
20240626,134400,220038410,324,324,324,324,5000
20240626,134300,218418410,325,325,325,325,0
20240626,134200,218418410,325,325,325,325,200
20240626,134100,218353410,325,325,325,325,0
20240626,134000,218353410,325,325,325,324,4
20240626,133900,218352112,325,325,325,325,0
20240626,133800,218352112,325,325,325,325,0
20240626,133700,218352112,325,325,325,325,0
20240626,133600,218352112,325,325,325,325,0
20240626,133500,218352112,325,325,325,325,0
20240626,133400,218352112,325,325,325,325,0
20240626,133300,218352112,325,325,325,325,0
20240626,133200,218352112,325,325,325,325,0
20240626,133100,218352112,325,325,325,325,0
20240626,133000,218352112,325,325,325,325,4023
20240626,132900,217044637,326,326,326,326,0
20240626,132800,217044637,326,326,326,326,0
20240626,132700,217044637,326,326,326,326,0
20240626,132600,217044637,326,326,326,326,0
20240626,132500,217044637,326,326,326,326,0
20240626,132400,217044637,326,326,326,326,2
20240626,132300,217043985,325,325,325,325,0
20240626,132200,217043985,325,325,325,325,266
20240626,132100,216957535,325,324,325,324,1585
20240626,132000,216442412,325,325,325,325,112
20240626,131900,216406012,324,324,324,324,1
20240626,131800,216405688,325,325,325,325,0
20240626,131700,216405688,325,324,325,324,68
20240626,131600,216383596,325,325,325,325,0
20240626,131500,216383596,325,325,325,325,345
20240626,131400,216271471,326,326,326,326,10
20240626,131300,216268211,326,326,326,326,0
20240626,131200,216268211,326,326,326,326,0
20240626,131100,216268211,326,326,326,326,0
20240626,131000,216268211,326,325,326,325,3
20240626,130900,216267234,325,326,326,325,2
20240626,130800,216266583,325,325,325,325,0
20240626,130700,216266583,325,325,325,325,0
20240626,130600,216266583,325,325,325,325,1070
20240626,130500,215918833,325,325,325,325,2002
20240626,130400,215268183,326,326,326,326,10
20240626,130300,215264923,325,325,325,325,403
20240626,130200,215133948,325,325,325,325,1
20240626,130100,215133623,326,326,326,326,100
20240626,130000,215101023,325,325,325,325,0
20240626,125900,215101023,325,325,325,325,8080
20240626,125800,212475023,325,324,325,324,198
20240626,125700,212410870,325,324,325,324,736
20240626,125600,212172405,324,324,324,324,200
20240626,125500,212107605,324,324,324,324,3000
20240626,125400,211135605,324,325,325,324,15049
20240626,125300,206259680,325,325,325,325,387
20240626,125200,206133905,326,326,326,326,1
20240626,125100,206133579,326,326,326,326,5
20240626,125000,206131949,325,325,325,325,2
20240626,124900,206131299,326,326,326,326,0
20240626,124800,206131299,326,326,326,326,1
20240626,124700,206130973,325,325,325,325,2
20240626,124600,206130323,326,326,326,326,0
20240626,124500,206130323,326,326,326,326,0
20240626,124400,206130323,326,326,326,326,0
20240626,124300,206130323,326,326,326,326,0
20240626,124200,206130323,326,326,326,326,101
20240626,124100,206097397,325,325,325,325,159
20240626,124000,206045722,326,326,326,326,0
20240626,123900,206045722,326,326,326,326,1
20240626,123800,206045396,324,325,325,324,2
20240626,123700,206044747,325,325,325,325,10000
20240626,123600,202794747,327,327,327,327,0
20240626,123500,202794747,327,327,327,327,0
20240626,123400,202794747,327,327,327,327,1
20240626,123300,202794420,326,325,326,325,4
20240626,123200,202793117,326,326,326,326,107
20240626,123100,202758235,326,326,326,326,104
20240626,123000,202724331,326,326,326,326,50
20240626,122900,202708031,326,326,326,326,50
20240626,122800,202691731,328,328,328,328,0
20240626,122700,202691731,328,328,328,328,0
20240626,122600,202691731,328,328,328,328,0
20240626,122500,202691731,328,328,328,328,0
20240626,122400,202691731,328,328,328,328,0
20240626,122300,202691731,328,328,328,328,0
20240626,122200,202691731,328,328,328,328,0
20240626,122100,202691731,328,328,328,328,0
20240626,122000,202691731,328,328,328,328,0
20240626,121900,202691731,328,328,328,328,0
20240626,121800,202691731,328,328,328,328,0
20240626,121700,202691731,328,328,328,328,0
20240626,121600,202691731,328,328,328,328,4
20240626,121500,202690419,328,328,328,328,1
20240626,121400,202690091,327,327,327,327,0
20240626,121300,202690091,327,327,327,327,0
20240626,121200,202690091,327,327,327,327,0
20240626,121100,202690091,327,326,327,326,10102
20240626,121000,199386890,326,326,326,326,0
20240626,120900,199386890,326,326,326,326,0
20240626,120800,199386890,326,326,326,326,70
20240626,120700,199364070,327,327,327,327,100
20240626,120600,199331370,327,327,327,327,50
20240626,120500,199315020,327,326,327,326,2
20240626,120400,199314367,326,326,326,326,3616
20240626,120300,198135551,326,326,326,326,0
20240626,120200,198135551,326,326,326,326,0
20240626,120100,198135551,326,326,326,326,0
20240626,120000,198135551,326,326,326,326,0
20240626,115900,198135551,326,326,326,326,0
20240626,115800,198135551,326,326,326,326,0
20240626,115700,198135551,326,326,326,326,0
20240626,115600,198135551,326,326,326,326,154
20240626,115500,198085347,326,326,326,326,0
20240626,115400,198085347,326,326,326,326,4
20240626,115300,198084043,326,325,326,325,501
20240626,115200,197921217,326,326,326,326,0
20240626,115100,197921217,326,326,326,326,2
20240626,115000,197920565,326,326,326,326,0
20240626,114900,197920565,326,326,326,326,238
20240626,114800,197842977,326,327,327,326,62
20240626,114700,197822764,327,327,327,327,1
20240626,114600,197822437,326,326,327,326,32
20240626,114500,197812004,326,326,326,326,10
20240626,114400,197808744,327,327,327,327,0
20240626,114300,197808744,327,327,327,327,0
20240626,114200,197808744,327,327,327,327,0
20240626,114100,197808744,327,327,327,327,1
20240626,114000,197808417,327,327,327,327,230
20240626,113900,197733207,327,327,327,327,20
20240626,113800,197726667,326,326,326,326,20
20240626,113700,197720147,327,327,327,327,0
20240626,113600,197720147,327,327,327,327,0
20240626,113500,197720147,327,327,327,327,0
20240626,113400,197720147,327,327,327,327,0
20240626,113300,197720147,327,327,327,327,0
20240626,113200,197720147,327,327,327,327,2000
20240626,113100,197066147,326,327,327,326,544
20240626,113000,196888799,327,327,327,327,4
20240626,112900,196887491,327,327,327,327,0
20240626,112800,196887491,327,327,327,327,0
20240626,112700,196887491,327,327,327,327,0
20240626,112600,196887491,327,327,327,327,20000
20240626,112500,190347491,327,327,327,326,3
20240626,112400,190346511,326,326,326,326,1000
20240626,112300,190020511,326,326,326,325,5318
20240626,112200,188287158,325,325,325,325,18
20240626,112100,188281308,326,326,326,326,6
20240626,112000,188279352,326,326,326,326,4
20240626,111900,188278048,326,324,326,324,48
20240626,111800,188262402,325,325,325,325,5749
20240626,111700,186393977,327,327,327,327,0
20240626,111600,186393977,327,327,327,327,0
20240626,111500,186393977,327,327,327,327,1
20240626,111400,186393650,326,326,326,326,8000
20240626,111300,183785650,326,326,326,326,305
20240626,111200,183686220,326,326,326,326,0
20240626,111100,183686220,326,326,326,326,33
20240626,111000,183675462,327,327,327,327,152
20240626,110900,183625758,327,327,327,327,0
20240626,110800,183625758,327,327,327,327,13
20240626,110700,183621507,325,326,327,325,1002
20240626,110600,183294855,326,325,326,325,12
20240626,110500,183290947,326,325,326,325,14
20240626,110400,183286387,326,326,326,326,4
20240626,110300,183285083,326,326,326,326,10013
20240626,110200,180020845,326,326,326,326,0
20240626,110100,180020845,326,326,326,326,2
20240626,110000,180020193,324,324,326,324,6002
20240626,105900,178075541,324,325,326,324,16001
20240626,105800,172890215,326,326,326,326,0
20240626,105700,172890215,326,326,326,326,23
20240626,105600,172882717,326,325,326,325,1001
20240626,105500,172557391,324,325,325,324,34
20240626,105400,172546342,325,326,326,325,15735
20240626,105300,167431998,326,326,326,326,1736
20240626,105200,166866062,326,326,326,326,2000
20240626,105100,166214062,326,326,326,326,4
20240626,105000,166212758,327,327,327,327,0
20240626,104900,166212758,327,327,327,327,0
20240626,104800,166212758,327,327,327,327,4
20240626,104700,166211450,327,327,327,327,3
20240626,104600,166210469,327,327,327,327,6
20240626,104500,166208507,327,327,328,327,3010
20240626,104400,165224236,325,326,327,325,5002
20240626,104300,163593584,326,327,327,326,5
20240626,104200,163591950,327,327,328,327,67
20240626,104100,163570040,327,328,328,327,61
20240626,104000,163550062,328,328,328,328,35
20240626,103900,163538582,328,327,328,327,501
20240626,103800,163374751,327,327,327,327,1
20240626,103700,163374424,327,327,327,327,0
20240626,103600,163374424,327,328,328,327,6
20240626,103500,163372457,327,327,327,327,3687
20240626,103400,162166808,327,327,327,327,105
20240626,103300,162132473,327,328,328,327,845
20240626,103200,161856156,328,328,328,328,0
20240626,103100,161856156,328,328,328,328,1014
20240626,103000,161523564,328,327,328,327,6
20240626,102900,161521599,328,327,328,326,13501
20240626,102800,157094288,327,327,327,327,3716
20240626,102700,155879156,327,327,327,327,5625
20240626,102600,154039781,325,327,327,325,10313
20240626,102500,150686614,327,328,328,326,688
20240626,102400,150461637,328,328,328,328,2
20240626,102300,150460981,327,327,327,327,10
20240626,102200,150457711,328,328,328,328,0
20240626,102100,150457711,328,328,328,328,2
20240626,102000,150457055,327,329,329,327,8769
20240626,101900,147588362,328,329,329,328,202
20240626,101800,147522104,329,329,329,329,6
20240626,101700,147520130,329,327,329,327,2
20240626,101600,147519474,328,328,328,328,4288
20240626,101500,146113010,328,329,329,328,1002
20240626,101400,145784352,329,328,329,328,10101
20240626,101300,142471223,328,328,328,327,7642
20240626,101200,139964657,328,328,328,328,110
20240626,101100,139928577,327,327,327,327,715
20240626,101000,139694772,328,327,328,327,7
20240626,100900,139692478,328,328,328,328,9
20240626,100800,139689526,328,328,328,328,28
20240626,100700,139680342,328,328,328,328,1
20240626,100600,139680014,328,325,328,325,105
20240626,100500,139645589,325,328,328,325,6
20240626,100400,139643636,329,328,329,328,19794
20240626,100300,133151188,328,328,328,328,2
20240626,100200,133150532,328,328,328,328,15
20240626,100100,133145612,328,328,328,328,28
20240626,100000,133136428,328,326,328,325,19207
20240626,095900,126845166,327,327,327,327,6
20240626,095800,126843204,327,327,327,324,12
20240626,095700,126839296,327,326,327,326,16859
20240626,095600,121341414,326,325,326,324,2213
20240626,095500,120619982,326,326,326,324,55
20240626,095400,120602057,326,326,326,326,85
20240626,095300,120574347,326,325,326,324,13012
20240626,095200,116355436,325,325,326,324,22609
20240626,095100,108994821,324,325,325,324,3002
20240626,095000,108022172,324,326,326,324,506
20240626,094900,107857725,326,325,326,325,8000
20240626,094800,105253593,325,324,325,324,3130
20240626,094700,104236865,325,324,325,324,3001
20240626,094600,103264540,325,324,325,324,20492
20240626,094500,96625130,324,323,324,323,7007
20240626,094400,94361862,325,325,325,325,10
20240626,094300,94358612,325,325,325,325,4000
20240626,094200,93058612,325,325,325,325,5000
20240626,094100,91433612,325,325,325,325,100
20240626,094000,91401112,326,324,326,324,42401
20240626,093900,77628186,324,324,324,324,1000
20240626,093800,77304186,324,324,324,324,16010
20240626,093700,72116946,324,322,324,321,90057
20240626,093600,43188142,322,323,323,322,14925
20240626,093500,38382291,322,322,322,322,25000
20240626,093400,30332291,323,323,323,323,1061
20240626,093300,29989588,324,323,324,323,10770
20240626,093200,26510877,324,324,324,324,228
20240626,093100,26437005,324,323,324,323,1301
20240626,093000,26016582,323,323,323,323,2
20240626,092900,26015936,324,324,324,324,8
20240626,092800,26013344,324,323,324,323,585
20240626,092700,25824380,325,324,325,323,3224
20240626,092600,24779968,324,324,324,324,10
20240626,092500,24776728,324,324,324,324,0
20240626,092400,24776728,324,324,324,324,0
20240626,092300,24776728,324,324,324,324,1
20240626,092200,24776404,325,325,325,325,0
20240626,092100,24776404,325,325,325,325,4
20240626,092000,24775104,325,323,325,323,133
20240626,091900,24731881,324,324,324,324,20
20240626,091800,24725401,324,324,324,324,13020
20240626,091700,20506921,324,324,324,322,13929
20240626,091600,16019819,324,324,324,324,9
20240626,091500,16016903,323,324,324,323,455
20240626,091400,15869484,324,324,324,323,16690
20240626,091300,10473408,325,324,325,324,86
20240626,091200,10445543,324,324,324,324,15
20240626,091100,10440683,325,323,325,323,626
20240626,091000,10238483,323,323,323,323,500
20240626,090900,10076983,325,325,325,325,6
20240626,090800,10075033,325,324,325,323,5109
20240626,090700,8424637,324,324,324,324,0
20240626,090600,8424637,324,324,324,324,5001
20240626,090500,6804313,323,323,323,323,7861
20240626,090400,4265210,323,323,323,323,2239
20240626,090300,3542013,323,323,323,323,10000
20240626,090200,312013,325,325,325,325,1
20240626,090100,311688,324,324,324,324,230
20240626,090000,237168,324,324,324,324,732