stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,190400,790321782,689,689,689,689,21192
20240626,190300,790321782,689,689,689,689,0
20240626,190200,790321782,689,689,689,689,0
20240626,190100,790321782,689,689,689,689,0
20240626,190000,790321782,689,689,689,689,0
20240626,185900,790321782,689,689,689,689,0
20240626,185800,790321782,689,689,689,689,0
20240626,185700,790321782,689,689,689,689,0
20240626,185600,790321782,689,689,689,689,0
20240626,185500,790321782,689,689,689,689,0
20240626,185400,790321782,689,689,689,689,0
20240626,185300,790321782,689,689,689,689,0
20240626,185200,790321782,689,689,689,689,0
20240626,185100,790321782,689,689,689,689,0
20240626,185000,790321782,689,689,689,689,0
20240626,184900,790321782,689,689,689,689,0
20240626,184800,790321782,689,689,689,689,0
20240626,184700,790321782,689,689,689,689,0
20240626,184600,790321782,689,689,689,689,0
20240626,184500,790321782,689,689,689,689,0
20240626,184400,790321782,689,689,689,689,0
20240626,184300,790321782,689,689,689,689,0
20240626,184200,790321782,689,689,689,689,0
20240626,184100,790321782,689,689,689,689,0
20240626,184000,790321782,689,689,689,689,0
20240626,183900,790321782,689,689,689,689,0
20240626,183800,790321782,689,689,689,689,0
20240626,183700,790321782,689,689,689,689,0
20240626,183600,790321782,689,689,689,689,0
20240626,183500,790321782,689,689,689,689,0
20240626,183400,790321782,689,689,689,689,21192
20240626,183300,790321782,689,689,689,689,0
20240626,183200,790321782,689,689,689,689,0
20240626,183100,790321782,689,689,689,689,0
20240626,183000,790321782,689,689,689,689,0
20240626,182900,790321782,689,689,689,689,0
20240626,182800,790321782,689,689,689,689,0
20240626,182700,790321782,689,689,689,689,0
20240626,182600,790321782,689,689,689,689,0
20240626,182500,790321782,689,689,689,689,0
20240626,182400,790321782,689,689,689,689,0
20240626,182300,790321782,689,689,689,689,0
20240626,182200,790321782,689,689,689,689,0
20240626,182100,790321782,689,689,689,689,0
20240626,182000,790321782,689,689,689,689,0
20240626,181900,790321782,689,689,689,689,0
20240626,181800,790321782,689,689,689,689,0
20240626,181700,790321782,689,689,689,689,0
20240626,181600,790321782,689,689,689,689,0
20240626,181500,790321782,689,689,689,689,0
20240626,181400,790321782,689,689,689,689,0
20240626,181300,790321782,689,689,689,689,0
20240626,181200,790321782,689,689,689,689,0
20240626,181100,790321782,689,689,689,689,0
20240626,181000,790321782,689,689,689,689,0
20240626,180900,790321782,689,689,689,689,0
20240626,180800,790321782,689,689,689,689,0
20240626,180700,790321782,689,689,689,689,0
20240626,180600,790321782,689,689,689,689,0
20240626,180500,790321782,689,689,689,689,0
20240626,180400,790321782,689,689,689,689,21192
20240626,180300,790321782,689,689,689,689,0
20240626,180200,790321782,689,689,689,689,0
20240626,180100,790321782,689,689,689,689,0
20240626,180000,790321782,689,689,689,689,0
20240626,175900,790321782,689,689,689,689,0
20240626,175800,790321782,689,689,689,689,0
20240626,175700,790321782,689,689,689,689,0
20240626,175600,790321782,689,689,689,689,0
20240626,175500,790321782,689,689,689,689,0
20240626,175400,790321782,689,689,689,689,0
20240626,175300,790321782,689,689,689,689,0
20240626,175200,790321782,689,689,689,689,0
20240626,175100,790321782,689,689,689,689,0
20240626,175000,790321782,689,689,689,689,0
20240626,174900,790321782,689,689,689,689,0
20240626,174800,790321782,689,689,689,689,0
20240626,174700,790321782,689,689,689,689,0
20240626,174600,790321782,689,689,689,689,0
20240626,174500,790321782,689,689,689,689,0
20240626,174400,790321782,689,689,689,689,0
20240626,174300,790321782,689,689,689,689,0
20240626,174200,790321782,689,689,689,689,0
20240626,174100,790321782,689,689,689,689,0
20240626,174000,790321782,689,689,689,689,0
20240626,173900,790321782,689,689,689,689,0
20240626,173800,790321782,689,689,689,689,0
20240626,173700,790321782,689,689,689,689,0
20240626,173600,790321782,689,689,689,689,0
20240626,173500,790321782,689,689,689,689,0
20240626,173400,790321782,689,689,689,689,21192
20240626,173300,790321782,689,689,689,689,0
20240626,173200,790321782,689,689,689,689,0
20240626,173100,790321782,689,689,689,689,0
20240626,173000,790321782,689,689,689,689,0
20240626,172900,790321782,689,689,689,689,0
20240626,172800,790321782,689,689,689,689,0
20240626,172700,790321782,689,689,689,689,0
20240626,172600,790321782,689,689,689,689,0
20240626,172500,790321782,689,689,689,689,0
20240626,172400,790321782,689,689,689,689,0
20240626,172300,790321782,689,689,689,689,0
20240626,172200,790321782,689,689,689,689,0
20240626,172100,790321782,689,689,689,689,0
20240626,172000,790321782,689,689,689,689,0
20240626,171900,790321782,689,689,689,689,0
20240626,171800,790321782,689,689,689,689,0
20240626,171700,790321782,689,689,689,689,0
20240626,171600,790321782,689,689,689,689,0
20240626,171500,790321782,689,689,689,689,0
20240626,171400,790321782,689,689,689,689,0
20240626,171300,790321782,689,689,689,689,0
20240626,171200,790321782,689,689,689,689,0
20240626,171100,790321782,689,689,689,689,0
20240626,171000,790321782,689,689,689,689,0
20240626,170900,790321782,689,689,689,689,0
20240626,170800,790321782,689,689,689,689,0
20240626,170700,790321782,689,689,689,689,0
20240626,170600,790321782,689,689,689,689,0
20240626,170500,790321782,689,689,689,689,0
20240626,170400,790321782,689,689,689,689,21192
20240626,170300,790321782,689,689,689,689,0
20240626,170200,790321782,689,689,689,689,0
20240626,170100,790321782,689,689,689,689,0
20240626,170000,790321782,689,689,689,689,0
20240626,165900,790321782,689,689,689,689,0
20240626,165800,790321782,689,689,689,689,0
20240626,165700,790321782,689,689,689,689,0
20240626,165600,790321782,689,689,689,689,0
20240626,165500,790321782,689,689,689,689,0
20240626,165400,790321782,689,689,689,689,0
20240626,165300,790321782,689,689,689,689,0
20240626,165200,790321782,689,689,689,689,0
20240626,165100,790321782,689,689,689,689,0
20240626,165000,790321782,689,689,689,689,0
20240626,164900,790321782,689,689,689,689,0
20240626,164800,790321782,689,689,689,689,0
20240626,164700,790321782,689,689,689,689,0
20240626,164600,790321782,689,689,689,689,0
20240626,164500,790321782,689,689,689,689,0
20240626,164400,790321782,689,689,689,689,0
20240626,164300,790321782,689,689,689,689,0
20240626,164200,790321782,689,689,689,689,0
20240626,164100,790321782,689,689,689,689,0
20240626,164000,790321782,689,689,689,689,0
20240626,163900,790321782,689,689,689,689,0
20240626,163800,790321782,689,689,689,689,0
20240626,163700,790321782,689,689,689,689,0
20240626,163600,790321782,689,689,689,689,0
20240626,163500,790321782,689,689,689,689,0
20240626,163400,790321782,689,689,689,689,21192
20240626,163300,790321782,689,689,689,689,0
20240626,163200,790321782,689,689,689,689,0
20240626,163100,790321782,689,689,689,689,0
20240626,163000,790321782,689,689,689,689,0
20240626,162900,790321782,689,689,689,689,0
20240626,162800,790321782,689,689,689,689,0
20240626,162700,790321782,689,689,689,689,0
20240626,162600,790321782,689,689,689,689,0
20240626,162500,790321782,689,689,689,689,0
20240626,162400,790321782,689,689,689,689,0
20240626,162300,790321782,689,689,689,689,0
20240626,162200,790321782,689,689,689,689,0
20240626,162100,790321782,689,689,689,689,0
20240626,162000,790321782,689,689,689,689,0
20240626,161900,790321782,689,689,689,689,0
20240626,161800,790321782,689,689,689,689,0
20240626,161700,790321782,689,689,689,689,0
20240626,161600,790321782,689,689,689,689,0
20240626,161500,790321782,689,689,689,689,0
20240626,161400,790321782,689,689,689,689,0
20240626,161300,790321782,689,689,689,689,0
20240626,161200,790321782,689,689,689,689,0
20240626,161100,790321782,689,689,689,689,0
20240626,161000,790321782,689,689,689,689,0
20240626,160900,790321782,689,689,689,689,0
20240626,160800,790321782,689,689,689,689,0
20240626,160700,790321782,689,689,689,689,0
20240626,160600,790321782,689,689,689,689,0
20240626,160500,790321782,689,689,689,689,0
20240626,160400,790321782,689,689,689,689,21192
20240626,160300,790321782,689,689,689,689,0
20240626,160200,790321782,689,689,689,689,0
20240626,160100,790321782,689,689,689,689,0
20240626,160000,790321782,689,689,689,689,0
20240626,155900,790321782,689,689,689,689,0
20240626,155800,790321782,689,689,689,689,0
20240626,155700,790321782,689,689,689,689,0
20240626,155600,790321782,689,689,689,689,0
20240626,155500,790321782,689,689,689,689,0
20240626,155400,790321782,689,689,689,689,0
20240626,155300,790321782,689,689,689,689,0
20240626,155200,790321782,689,689,689,689,0
20240626,155100,790321782,689,689,689,689,0
20240626,155000,790321782,689,689,689,689,0
20240626,154900,790321782,689,689,689,689,0
20240626,154800,790321782,689,689,689,689,0
20240626,154700,790321782,689,689,689,689,0
20240626,154600,790321782,689,689,689,689,0
20240626,154500,790321782,689,689,689,689,0
20240626,154400,790321782,689,689,689,689,0
20240626,154300,790321782,689,689,689,689,0
20240626,154200,790321782,689,689,689,689,0
20240626,154100,790321782,689,689,689,689,0
20240626,154000,790321782,689,689,689,689,0
20240626,153900,790321782,689,689,689,689,0
20240626,153800,790321782,689,689,689,689,0
20240626,153700,790321782,689,689,689,689,0
20240626,153600,790321782,689,689,689,689,0
20240626,153500,790321782,689,689,689,689,0
20240626,153400,790321782,689,689,689,689,21192
20240626,153300,790321782,689,689,689,689,0
20240626,153200,790321782,689,689,689,689,0
20240626,153100,790321782,689,689,689,689,0
20240626,153000,790321782,689,689,689,689,21192
20240626,152900,775720494,688,688,688,688,0
20240626,152800,775720494,688,688,688,688,0
20240626,152700,775720494,688,688,688,688,0
20240626,152600,775720494,688,688,688,688,0
20240626,152500,775720494,688,688,688,688,0
20240626,152400,775720494,688,688,688,688,0
20240626,152300,775720494,688,688,688,688,0
20240626,152200,775720494,688,688,688,688,0
20240626,152100,775720494,688,688,688,688,0
20240626,152000,775720494,688,688,688,688,0
20240626,151900,775720494,688,687,688,687,20898
20240626,151800,761343570,688,688,688,688,159
20240626,151700,761234178,687,688,688,687,384
20240626,151600,760969988,688,688,688,688,1270
20240626,151500,760096228,688,687,688,687,5963
20240626,151400,755994336,689,689,689,687,443
20240626,151300,755689131,689,688,689,688,1544
20240626,151200,754626520,689,687,689,687,2815
20240626,151100,752689805,688,688,688,688,0
20240626,151000,752689805,688,688,688,687,2482
20240626,150900,750984335,688,688,688,687,322
20240626,150800,750762879,687,688,688,687,1236
20240626,150700,749912800,688,688,688,688,7000
20240626,150600,745096800,687,688,688,687,232
20240626,150500,744937274,688,688,688,688,62
20240626,150400,744894618,688,688,688,688,7363
20240626,150300,739828874,689,688,689,688,2453
20240626,150200,738140705,687,687,687,687,0
20240626,150100,738140705,687,687,687,687,206
20240626,150000,737999183,688,688,688,688,1550
20240626,145900,736932783,688,688,688,688,0
20240626,145800,736932783,688,687,688,687,503
20240626,145700,736587219,687,687,687,686,1213
20240626,145600,735753889,687,687,687,687,10
20240626,145500,735747019,687,687,687,686,529
20240626,145400,735383696,687,687,687,687,51
20240626,145300,735348659,687,687,687,687,208
20240626,145200,735205763,687,687,687,687,726
20240626,145100,734707001,687,687,687,687,133
20240626,145000,734615630,687,688,688,687,711
20240626,144900,734127072,688,689,689,687,1247
20240626,144800,733270284,689,686,689,686,404
20240626,144700,732993128,686,688,689,686,5054
20240626,144600,729522835,687,687,687,687,0
20240626,144500,729522835,687,689,690,687,9799
20240626,144400,722773912,689,689,689,688,97
20240626,144300,722707089,689,689,689,689,82
20240626,144200,722650591,689,689,689,689,259
20240626,144100,722472140,689,689,689,689,74
20240626,144000,722421154,689,688,689,688,857
20240626,143900,721830881,689,689,689,689,156
20240626,143800,721723397,689,689,689,689,798
20240626,143700,721173575,689,689,689,689,1322
20240626,143600,720262717,689,688,689,688,13110
20240626,143500,711230027,689,689,689,688,5891
20240626,143400,707171328,689,686,689,686,11805
20240626,143300,699053950,686,686,686,686,1010
20240626,143200,698361090,686,685,686,685,2536
20240626,143100,696622721,685,686,686,685,1125
20240626,143000,695851991,686,685,686,685,1127
20240626,142900,695079069,685,688,688,685,2191
20240626,142800,693576040,688,687,688,686,4891
20240626,142700,690215035,687,687,687,687,413
20240626,142600,689931304,687,687,687,687,1611
20240626,142500,688824547,687,687,687,687,60
20240626,142400,688783327,686,686,686,686,1014
20240626,142300,688087723,686,686,686,686,20
20240626,142200,688074003,686,686,686,686,25
20240626,142100,688056853,686,685,686,685,1899
20240626,142000,686756037,685,685,685,685,3612
20240626,141900,684281817,685,685,685,684,1108
20240626,141800,683522937,685,684,685,684,4475
20240626,141700,680458875,684,684,684,684,2665
20240626,141600,678636015,684,684,684,684,132
20240626,141500,678545727,684,684,684,683,2088
20240626,141400,677119535,684,684,684,684,1
20240626,141300,677118851,682,684,685,682,4366
20240626,141200,674137279,685,682,685,682,363
20240626,141100,673889483,683,687,687,683,216
20240626,141000,673741851,688,688,688,680,15611
20240626,140900,663106197,688,688,688,684,5002
20240626,140800,659680771,688,687,688,687,830
20240626,140700,659110551,687,686,687,686,32
20240626,140600,659088597,687,687,688,687,548
20240626,140500,658712070,688,688,688,688,406
20240626,140400,658432742,688,689,689,685,31088
20240626,140300,637102109,689,689,689,688,6407
20240626,140200,632693962,689,689,689,689,76
20240626,140100,632641598,689,688,689,688,9559
20240626,140000,626065004,689,689,689,689,3427
20240626,135900,623703801,689,689,690,689,215
20240626,135800,623555556,689,690,690,689,725
20240626,135700,623055316,690,689,690,689,167
20240626,135600,622940187,690,690,690,690,0
20240626,135500,622940187,690,690,690,690,1020
20240626,135400,622236387,690,689,690,689,418
20240626,135300,621948196,690,689,690,689,300
20240626,135200,621741396,690,690,690,690,15
20240626,135100,621731046,689,690,690,689,1624
20240626,135000,620610516,688,689,690,688,621
20240626,134900,620183008,689,689,689,688,1435
20240626,134800,619194298,689,690,690,689,2550
20240626,134700,617436736,690,691,691,690,1324
20240626,134600,616523151,691,691,691,691,575
20240626,134500,616125826,691,691,691,691,254
20240626,134400,615950312,691,691,691,691,157
20240626,134300,615841825,691,691,691,691,209
20240626,134200,615697406,691,690,691,690,1024
20240626,134100,614990845,690,690,690,690,0
20240626,134000,614990845,690,691,691,690,3802
20240626,133900,612367387,691,691,691,691,0
20240626,133800,612367387,691,691,691,691,2878
20240626,133700,610378689,691,691,691,691,1330
20240626,133600,609459659,691,691,691,691,1232
20240626,133500,608608347,690,691,691,690,773
20240626,133400,608074385,691,691,691,691,0
20240626,133300,608074385,691,691,691,691,1
20240626,133200,608073694,692,692,692,692,50
20240626,133100,608039094,692,692,692,691,152
20240626,133000,607934060,692,692,692,692,5
20240626,132900,607930600,691,691,692,691,2282
20240626,132800,606353737,691,691,691,690,858
20240626,132700,605761159,691,689,691,689,520
20240626,132600,605402839,690,691,691,690,2774
20240626,132500,603488769,692,692,692,692,1419
20240626,132400,602506821,692,692,692,692,1007
20240626,132300,601809977,692,692,692,691,46
20240626,132200,601778188,690,692,692,690,7
20240626,132100,601773346,692,690,692,690,228
20240626,132000,601616024,690,690,693,689,3770
20240626,131900,599018324,690,692,693,690,34295
20240626,131800,575349438,693,693,693,693,105
20240626,131700,575276673,692,692,693,692,6503
20240626,131600,570776595,693,693,693,693,48
20240626,131500,570743331,694,693,694,693,4229
20240626,131400,567812633,693,694,694,693,2753
20240626,131300,565903351,694,694,694,693,284
20240626,131200,565706495,694,694,694,694,4433
20240626,131100,562629993,694,694,695,694,1829
20240626,131000,561359968,695,695,695,695,84
20240626,130900,561301588,695,695,695,695,0
20240626,130800,561301588,695,695,695,695,69
20240626,130700,561253633,695,694,695,694,1751
20240626,130600,560038385,694,694,694,693,4431
20240626,130500,556963476,694,694,694,694,1050
20240626,130400,556234776,694,694,694,694,41
20240626,130300,556206322,693,694,694,693,159
20240626,130200,556096114,694,694,694,694,2
20240626,130100,556094726,694,693,694,693,1004
20240626,130000,555398950,694,694,694,694,30
20240626,125900,555378130,694,694,694,694,0
20240626,125800,555378130,694,694,694,694,1
20240626,125700,555377436,692,692,692,692,0
20240626,125600,555377436,692,694,694,692,2122
20240626,125500,553906794,694,694,694,694,544
20240626,125400,553529258,694,694,694,694,901
20240626,125300,552903964,694,694,694,694,55
20240626,125200,552865794,695,695,695,692,5246
20240626,125100,549235547,692,695,695,691,134
20240626,125000,549142907,695,695,695,692,19540
20240626,124900,535604346,695,694,695,694,15435
20240626,124800,524885526,694,694,694,694,23
20240626,124700,524869564,694,693,694,693,477
20240626,124600,524538581,694,694,694,694,4671
20240626,124500,521296907,694,693,694,693,116
20240626,124400,521216445,694,694,694,694,0
20240626,124300,521216445,694,693,694,693,199
20240626,124200,521078438,693,693,693,693,0
20240626,124100,521078438,693,693,693,693,104
20240626,124000,521006366,693,693,693,693,123
20240626,123900,520921127,694,693,694,693,1463
20240626,123800,519907245,693,693,693,693,549
20240626,123700,519526788,693,693,693,693,2020
20240626,123600,518126928,693,693,693,693,250
20240626,123500,517953678,693,691,693,690,4768
20240626,123400,514658897,692,693,693,692,1188
20240626,123300,513836723,693,693,693,693,2527
20240626,123200,512085512,693,693,693,693,52
20240626,123100,512049476,693,693,693,693,17
20240626,123000,512037695,693,693,693,693,33
20240626,122900,512014826,693,693,693,693,149
20240626,122800,511911569,693,693,694,693,218
20240626,122700,511760440,694,694,694,694,160
20240626,122600,511649400,693,693,693,693,1001
20240626,122500,510955707,693,695,695,693,12605
20240626,122400,502213632,694,693,695,693,732
20240626,122300,501706036,691,691,691,691,10
20240626,122200,501699126,690,688,690,688,2240
20240626,122100,500156546,688,691,691,688,9846
20240626,122000,493371359,693,693,693,689,40190
20240626,121900,465620150,693,693,693,693,3678
20240626,121800,463071296,693,694,694,693,3917
20240626,121700,460356796,693,694,695,693,17657
20240626,121600,448110921,695,695,695,695,2693
20240626,121500,446239286,696,696,696,696,510
20240626,121400,445884326,695,696,696,695,14
20240626,121300,445874595,695,695,695,695,630
20240626,121200,445436745,695,695,695,695,542
20240626,121100,445060055,696,695,696,695,2743
20240626,121000,443153445,694,694,694,694,0
20240626,120900,443153445,694,696,696,694,1935
20240626,120800,441810434,695,696,697,695,29005
20240626,120700,421651049,694,694,694,694,0
20240626,120600,421651049,694,696,696,694,12135
20240626,120500,413223102,697,697,697,697,2450
20240626,120400,411515452,697,697,697,697,6
20240626,120300,411511270,698,698,698,698,31
20240626,120200,411489632,698,696,698,695,3593
20240626,120100,408988680,698,698,698,698,4111
20240626,120000,406119202,695,697,697,695,40020
20240626,115900,378284142,697,697,697,697,53
20240626,115800,378247201,698,698,698,698,882
20240626,115700,377631565,698,698,698,698,0
20240626,115600,377631565,698,700,700,698,6372
20240626,115500,373182070,700,701,701,700,2770
20240626,115400,371243064,701,701,701,701,3
20240626,115300,371240961,701,701,701,701,500
20240626,115200,370890461,701,701,701,701,169
20240626,115100,370771992,701,701,701,701,64
20240626,115000,370727128,701,700,701,699,3012
20240626,114900,368618980,700,701,701,700,40
20240626,114800,368590960,700,700,700,700,100
20240626,114700,368520960,700,701,701,700,520
20240626,114600,368156940,700,701,701,700,2790
20240626,114500,366203690,701,700,701,700,4562
20240626,114400,363010240,700,701,701,700,2456
20240626,114300,361288586,701,701,701,701,30
20240626,114200,361267556,701,701,701,701,1
20240626,114100,361266855,702,702,702,702,304
20240626,114000,361053447,702,702,702,702,102
20240626,113900,360981843,702,702,702,702,37
20240626,113800,360955869,702,699,702,699,9089
20240626,113700,354593775,699,699,699,699,200
20240626,113600,354453975,699,700,700,699,1270
20240626,113500,353566235,700,700,700,700,2000
20240626,113400,352166235,700,699,700,699,3
20240626,113300,352164136,700,700,700,700,300
20240626,113200,351954136,700,700,700,700,58
20240626,113100,351913536,700,700,700,700,16535
20240626,113000,340339036,699,699,699,699,0
20240626,112900,340339036,699,699,699,699,493
20240626,112800,339994429,699,699,699,698,4749
20240626,112700,336674910,700,700,700,699,58
20240626,112600,336634326,700,700,700,700,5
20240626,112500,336630826,700,700,700,700,2
20240626,112400,336629426,699,699,699,699,229
20240626,112300,336469355,698,698,698,698,378
20240626,112200,336205511,698,700,700,697,17392
20240626,112100,324066264,701,700,701,700,1111
20240626,112000,323288550,700,700,700,700,233
20240626,111900,323125450,701,701,701,701,426
20240626,111800,322826824,701,701,701,701,30
20240626,111700,322805794,702,702,702,699,30370
20240626,111600,301569327,702,702,702,702,500
20240626,111500,301218327,702,702,702,702,0
20240626,111400,301218327,702,702,702,702,17
20240626,111300,301206393,702,703,703,702,109
20240626,111200,301129772,701,702,702,701,248
20240626,111100,300955823,702,702,702,702,3
20240626,111000,300953717,702,702,702,702,0
20240626,110900,300953717,702,700,702,700,3469
20240626,110800,298525146,700,700,700,699,2447
20240626,110700,296814248,700,702,702,700,1462
20240626,110600,295790838,702,702,702,700,62
20240626,110500,295747416,702,702,703,702,11
20240626,110400,295739685,702,702,703,700,137
20240626,110300,295643694,700,703,703,700,17615
20240626,110200,283305713,703,703,703,703,1000
20240626,110100,282602713,703,703,703,703,0
20240626,110000,282602713,703,703,703,703,165
20240626,105900,282486718,704,704,704,704,1
20240626,105800,282486014,704,704,704,704,87
20240626,105700,282424766,704,703,704,702,204
20240626,105600,282281534,704,704,704,704,19
20240626,105500,282268158,704,703,704,700,4041
20240626,105400,279435013,703,703,703,703,139
20240626,105300,279337296,703,703,703,703,37
20240626,105200,279311285,703,703,703,703,2
20240626,105100,279309879,704,704,704,704,516
20240626,105000,278946615,704,704,704,704,115
20240626,104900,278865655,704,704,704,704,483
20240626,104800,278525623,704,704,704,704,101
20240626,104700,278454519,702,704,704,702,702
20240626,104600,277960699,704,703,704,702,5224
20240626,104500,274293231,703,704,704,703,60
20240626,104400,274251041,704,704,704,704,0
20240626,104300,274251041,704,704,704,704,122
20240626,104200,274165153,704,705,705,704,131
20240626,104100,274072899,705,705,705,705,0
20240626,104000,274072899,705,705,705,705,14
20240626,103900,274063029,705,704,705,704,4703
20240626,103800,270748005,703,703,703,703,0
20240626,103700,270748005,703,704,704,703,1255
20240626,103600,269865640,702,704,704,702,925
20240626,103500,269216075,704,704,704,704,5000
20240626,103400,265696075,703,703,704,703,85
20240626,103300,265636291,703,704,704,703,401
20240626,103200,265354287,704,704,704,704,236
20240626,103100,265188143,703,703,703,703,700
20240626,103000,264696043,703,703,703,703,0
20240626,102900,264696043,703,703,703,703,37
20240626,102800,264670032,702,703,703,702,1470
20240626,102700,263637677,704,704,704,704,8
20240626,102600,263632045,704,703,704,701,5603
20240626,102500,259693145,703,703,703,701,2036
20240626,102400,258264857,703,701,703,700,12164
20240626,102300,249728932,701,704,704,701,8000
20240626,102200,244109000,707,707,707,703,419
20240626,102100,243814003,704,704,704,704,4034
20240626,102000,240974067,705,707,707,705,999
20240626,101900,240269592,707,707,707,707,121
20240626,101800,240184045,705,705,705,705,97
20240626,101700,240115660,705,705,705,705,98
20240626,101600,240046570,702,706,707,702,2852
20240626,101500,238035345,706,708,708,706,80
20240626,101400,237978856,707,707,707,707,7
20240626,101300,237973907,706,706,706,706,2982
20240626,101200,235868615,705,705,705,705,0
20240626,101100,235868615,705,705,705,704,918
20240626,101000,235221435,705,705,705,705,52
20240626,100900,235184775,705,707,707,705,658
20240626,100800,234720883,706,707,707,706,102
20240626,100700,234648869,706,708,708,706,91
20240626,100600,234584541,707,708,708,706,1353
20240626,100500,233628396,708,708,708,707,37
20240626,100400,233602205,707,707,708,707,201
20240626,100300,233459997,707,707,708,707,11
20240626,100200,233452211,708,707,708,700,52337
20240626,100100,196762592,707,708,708,707,2016
20240626,100000,195335269,708,708,708,707,245
20240626,095900,195162009,708,708,708,706,2031
20240626,095800,193728061,708,708,708,707,433
20240626,095700,193421697,708,708,708,702,36201
20240626,095600,167954196,710,710,710,708,322
20240626,095500,167726038,710,709,710,709,36
20240626,095400,167700503,710,710,710,710,28
20240626,095300,167680623,710,707,710,707,9177
20240626,095200,161192416,706,707,707,706,1010
20240626,095100,160479346,706,706,707,706,1248
20240626,095000,159597248,707,707,707,707,12
20240626,094900,159588764,707,706,707,706,1926
20240626,094800,158228989,706,707,707,703,522
20240626,094700,157860732,705,706,706,703,13700
20240626,094600,148221778,707,707,707,707,0
20240626,094500,148221778,707,707,707,707,1310
20240626,094400,147295608,704,709,709,704,20341
20240626,094300,132959532,708,707,708,707,1302
20240626,094200,132037823,707,707,707,707,1895
20240626,094100,130698058,707,706,707,706,744
20240626,094000,130172774,706,706,706,705,575
20240626,093900,129767123,707,707,707,707,95
20240626,093800,129699958,707,706,707,706,7184
20240626,093700,124628052,706,706,706,706,244
20240626,093600,124455788,705,704,706,704,2726
20240626,093500,122534571,706,706,706,705,3327
20240626,093400,120187927,710,710,710,710,5
20240626,093300,120184377,710,710,710,710,1001
20240626,093200,119473667,709,709,709,709,21
20240626,093100,119458778,704,708,708,704,25040
20240626,093000,101805427,708,709,709,708,436
20240626,092900,101496698,709,710,710,709,355
20240626,092800,101244748,709,706,709,706,1790
20240626,092700,99977849,706,709,709,706,1395
20240626,092600,98992892,705,705,705,705,4396
20240626,092500,95893712,708,707,708,704,21895
20240626,092400,80443007,708,710,710,708,3828
20240626,092300,77730428,709,709,710,709,130
20240626,092200,77638234,710,711,711,708,9878
20240626,092100,70637115,711,710,711,710,184
20240626,092000,70506409,710,714,714,710,1589
20240626,091900,69377344,714,712,714,711,1167
20240626,091800,68547326,712,711,712,711,5027
20240626,091700,64968129,711,711,712,710,4277
20240626,091600,61929645,711,711,711,711,1301
20240626,091500,61004634,711,710,711,710,1212
20240626,091400,60144111,710,712,712,710,7366
20240626,091300,54910802,712,715,715,711,6528
20240626,091200,50263575,713,715,715,713,5264
20240626,091100,46510037,711,714,714,711,10416
20240626,091000,39101482,716,713,716,712,1508
20240626,090900,38025872,718,718,718,712,23727
20240626,090800,21101131,718,718,718,718,78
20240626,090700,21045127,718,714,718,713,3131
20240626,090600,18810673,716,713,718,713,4689
20240626,090500,15460876,713,715,715,713,7141
20240626,090400,10362262,715,718,718,715,8718
20240626,090300,4121190,718,718,718,718,3451
20240626,090200,1643372,718,720,720,718,416
20240626,090100,1344654,719,718,719,718,208
20240626,090000,1195308,719,721,721,719,1562