stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,190500,408103673,1773,1773,1773,1773,1002
20240626,190400,408103673,1773,1773,1773,1773,0
20240626,190300,408103673,1773,1773,1773,1773,0
20240626,190200,408103673,1773,1773,1773,1773,0
20240626,190100,408103673,1773,1773,1773,1773,0
20240626,190000,408103673,1773,1773,1773,1773,0
20240626,185900,408103673,1773,1773,1773,1773,0
20240626,185800,408103673,1773,1773,1773,1773,0
20240626,185700,408103673,1773,1773,1773,1773,0
20240626,185600,408103673,1773,1773,1773,1773,0
20240626,185500,408103673,1773,1773,1773,1773,0
20240626,185400,408103673,1773,1773,1773,1773,0
20240626,185300,408103673,1773,1773,1773,1773,0
20240626,185200,408103673,1773,1773,1773,1773,0
20240626,185100,408103673,1773,1773,1773,1773,0
20240626,185000,408103673,1773,1773,1773,1773,0
20240626,184900,408103673,1773,1773,1773,1773,0
20240626,184800,408103673,1773,1773,1773,1773,0
20240626,184700,408103673,1773,1773,1773,1773,0
20240626,184600,408103673,1773,1773,1773,1773,0
20240626,184500,408103673,1773,1773,1773,1773,0
20240626,184400,408103673,1773,1773,1773,1773,0
20240626,184300,408103673,1773,1773,1773,1773,0
20240626,184200,408103673,1773,1773,1773,1773,0
20240626,184100,408103673,1773,1773,1773,1773,0
20240626,184000,408103673,1773,1773,1773,1773,0
20240626,183900,408103673,1773,1773,1773,1773,0
20240626,183800,408103673,1773,1773,1773,1773,0
20240626,183700,408103673,1773,1773,1773,1773,0
20240626,183600,408103673,1773,1773,1773,1773,0
20240626,183500,408103673,1773,1773,1773,1773,1002
20240626,183400,408103673,1773,1773,1773,1773,0
20240626,183300,408103673,1773,1773,1773,1773,0
20240626,183200,408103673,1773,1773,1773,1773,0
20240626,183100,408103673,1773,1773,1773,1773,0
20240626,183000,408103673,1773,1773,1773,1773,0
20240626,182900,408103673,1773,1773,1773,1773,0
20240626,182800,408103673,1773,1773,1773,1773,0
20240626,182700,408103673,1773,1773,1773,1773,0
20240626,182600,408103673,1773,1773,1773,1773,0
20240626,182500,408103673,1773,1773,1773,1773,0
20240626,182400,408103673,1773,1773,1773,1773,0
20240626,182300,408103673,1773,1773,1773,1773,0
20240626,182200,408103673,1773,1773,1773,1773,0
20240626,182100,408103673,1773,1773,1773,1773,0
20240626,182000,408103673,1773,1773,1773,1773,0
20240626,181900,408103673,1773,1773,1773,1773,0
20240626,181800,408103673,1773,1773,1773,1773,0
20240626,181700,408103673,1773,1773,1773,1773,0
20240626,181600,408103673,1773,1773,1773,1773,0
20240626,181500,408103673,1773,1773,1773,1773,0
20240626,181400,408103673,1773,1773,1773,1773,0
20240626,181300,408103673,1773,1773,1773,1773,0
20240626,181200,408103673,1773,1773,1773,1773,0
20240626,181100,408103673,1773,1773,1773,1773,0
20240626,181000,408103673,1773,1773,1773,1773,0
20240626,180900,408103673,1773,1773,1773,1773,0
20240626,180800,408103673,1773,1773,1773,1773,0
20240626,180700,408103673,1773,1773,1773,1773,0
20240626,180600,408103673,1773,1773,1773,1773,0
20240626,180500,408103673,1773,1773,1773,1773,1002
20240626,180400,408103673,1773,1773,1773,1773,0
20240626,180300,408103673,1773,1773,1773,1773,0
20240626,180200,408103673,1773,1773,1773,1773,0
20240626,180100,408103673,1773,1773,1773,1773,0
20240626,180000,408103673,1773,1773,1773,1773,0
20240626,175900,408103673,1773,1773,1773,1773,0
20240626,175800,408103673,1773,1773,1773,1773,0
20240626,175700,408103673,1773,1773,1773,1773,0
20240626,175600,408103673,1773,1773,1773,1773,0
20240626,175500,408103673,1773,1773,1773,1773,0
20240626,175400,408103673,1773,1773,1773,1773,0
20240626,175300,408103673,1773,1773,1773,1773,0
20240626,175200,408103673,1773,1773,1773,1773,0
20240626,175100,408103673,1773,1773,1773,1773,0
20240626,175000,408103673,1773,1773,1773,1773,0
20240626,174900,408103673,1773,1773,1773,1773,0
20240626,174800,408103673,1773,1773,1773,1773,0
20240626,174700,408103673,1773,1773,1773,1773,0
20240626,174600,408103673,1773,1773,1773,1773,0
20240626,174500,408103673,1773,1773,1773,1773,0
20240626,174400,408103673,1773,1773,1773,1773,0
20240626,174300,408103673,1773,1773,1773,1773,0
20240626,174200,408103673,1773,1773,1773,1773,0
20240626,174100,408103673,1773,1773,1773,1773,0
20240626,174000,408103673,1773,1773,1773,1773,0
20240626,173900,408103673,1773,1773,1773,1773,0
20240626,173800,408103673,1773,1773,1773,1773,0
20240626,173700,408103673,1773,1773,1773,1773,0
20240626,173600,408103673,1773,1773,1773,1773,0
20240626,173500,408103673,1773,1773,1773,1773,1002
20240626,173400,408103673,1773,1773,1773,1773,0
20240626,173300,408103673,1773,1773,1773,1773,0
20240626,173200,408103673,1773,1773,1773,1773,0
20240626,173100,408103673,1773,1773,1773,1773,0
20240626,173000,408103673,1773,1773,1773,1773,0
20240626,172900,408103673,1773,1773,1773,1773,0
20240626,172800,408103673,1773,1773,1773,1773,0
20240626,172700,408103673,1773,1773,1773,1773,0
20240626,172600,408103673,1773,1773,1773,1773,0
20240626,172500,408103673,1773,1773,1773,1773,0
20240626,172400,408103673,1773,1773,1773,1773,0
20240626,172300,408103673,1773,1773,1773,1773,0
20240626,172200,408103673,1773,1773,1773,1773,0
20240626,172100,408103673,1773,1773,1773,1773,0
20240626,172000,408103673,1773,1773,1773,1773,0
20240626,171900,408103673,1773,1773,1773,1773,0
20240626,171800,408103673,1773,1773,1773,1773,0
20240626,171700,408103673,1773,1773,1773,1773,0
20240626,171600,408103673,1773,1773,1773,1773,0
20240626,171500,408103673,1773,1773,1773,1773,0
20240626,171400,408103673,1773,1773,1773,1773,0
20240626,171300,408103673,1773,1773,1773,1773,0
20240626,171200,408103673,1773,1773,1773,1773,0
20240626,171100,408103673,1773,1773,1773,1773,0
20240626,171000,408103673,1773,1773,1773,1773,0
20240626,170900,408103673,1773,1773,1773,1773,0
20240626,170800,408103673,1773,1773,1773,1773,0
20240626,170700,408103673,1773,1773,1773,1773,0
20240626,170600,408103673,1773,1773,1773,1773,0
20240626,170500,408103673,1773,1773,1773,1773,1002
20240626,170400,408103673,1773,1773,1773,1773,0
20240626,170300,408103673,1773,1773,1773,1773,0
20240626,170200,408103673,1773,1773,1773,1773,0
20240626,170100,408103673,1773,1773,1773,1773,0
20240626,170000,408103673,1773,1773,1773,1773,0
20240626,165900,408103673,1773,1773,1773,1773,0
20240626,165800,408103673,1773,1773,1773,1773,0
20240626,165700,408103673,1773,1773,1773,1773,0
20240626,165600,408103673,1773,1773,1773,1773,0
20240626,165500,408103673,1773,1773,1773,1773,0
20240626,165400,408103673,1773,1773,1773,1773,0
20240626,165300,408103673,1773,1773,1773,1773,0
20240626,165200,408103673,1773,1773,1773,1773,0
20240626,165100,408103673,1773,1773,1773,1773,0
20240626,165000,408103673,1773,1773,1773,1773,0
20240626,164900,408103673,1773,1773,1773,1773,0
20240626,164800,408103673,1773,1773,1773,1773,0
20240626,164700,408103673,1773,1773,1773,1773,0
20240626,164600,408103673,1773,1773,1773,1773,0
20240626,164500,408103673,1773,1773,1773,1773,0
20240626,164400,408103673,1773,1773,1773,1773,0
20240626,164300,408103673,1773,1773,1773,1773,0
20240626,164200,408103673,1773,1773,1773,1773,0
20240626,164100,408103673,1773,1773,1773,1773,0
20240626,164000,408103673,1773,1773,1773,1773,0
20240626,163900,408103673,1773,1773,1773,1773,0
20240626,163800,408103673,1773,1773,1773,1773,0
20240626,163700,408103673,1773,1773,1773,1773,0
20240626,163600,408103673,1773,1773,1773,1773,0
20240626,163500,408103673,1773,1773,1773,1773,1002
20240626,163400,408103673,1773,1773,1773,1773,0
20240626,163300,408103673,1773,1773,1773,1773,0
20240626,163200,408103673,1773,1773,1773,1773,0
20240626,163100,408103673,1773,1773,1773,1773,0
20240626,163000,408103673,1773,1773,1773,1773,0
20240626,162900,408103673,1773,1773,1773,1773,0
20240626,162800,408103673,1773,1773,1773,1773,0
20240626,162700,408103673,1773,1773,1773,1773,0
20240626,162600,408103673,1773,1773,1773,1773,0
20240626,162500,408103673,1773,1773,1773,1773,0
20240626,162400,408103673,1773,1773,1773,1773,0
20240626,162300,408103673,1773,1773,1773,1773,0
20240626,162200,408103673,1773,1773,1773,1773,0
20240626,162100,408103673,1773,1773,1773,1773,0
20240626,162000,408103673,1773,1773,1773,1773,0
20240626,161900,408103673,1773,1773,1773,1773,0
20240626,161800,408103673,1773,1773,1773,1773,0
20240626,161700,408103673,1773,1773,1773,1773,0
20240626,161600,408103673,1773,1773,1773,1773,0
20240626,161500,408103673,1773,1773,1773,1773,0
20240626,161400,408103673,1773,1773,1773,1773,0
20240626,161300,408103673,1773,1773,1773,1773,0
20240626,161200,408103673,1773,1773,1773,1773,0
20240626,161100,408103673,1773,1773,1773,1773,0
20240626,161000,408103673,1773,1773,1773,1773,0
20240626,160900,408103673,1773,1773,1773,1773,0
20240626,160800,408103673,1773,1773,1773,1773,0
20240626,160700,408103673,1773,1773,1773,1773,0
20240626,160600,408103673,1773,1773,1773,1773,0
20240626,160500,408103673,1773,1773,1773,1773,1002
20240626,160400,408103673,1773,1773,1773,1773,0
20240626,160300,408103673,1773,1773,1773,1773,0
20240626,160200,408103673,1773,1773,1773,1773,0
20240626,160100,408103673,1773,1773,1773,1773,0
20240626,160000,408103673,1773,1773,1773,1773,0
20240626,155900,408103673,1773,1773,1773,1773,0
20240626,155800,408103673,1773,1773,1773,1773,0
20240626,155700,408103673,1773,1773,1773,1773,0
20240626,155600,408103673,1773,1773,1773,1773,0
20240626,155500,408103673,1773,1773,1773,1773,0
20240626,155400,408103673,1773,1773,1773,1773,0
20240626,155300,408103673,1773,1773,1773,1773,0
20240626,155200,408103673,1773,1773,1773,1773,0
20240626,155100,408103673,1773,1773,1773,1773,0
20240626,155000,408103673,1773,1773,1773,1773,0
20240626,154900,408103673,1773,1773,1773,1773,0
20240626,154800,408103673,1773,1773,1773,1773,0
20240626,154700,408103673,1773,1773,1773,1773,0
20240626,154600,408103673,1773,1773,1773,1773,0
20240626,154500,408103673,1773,1773,1773,1773,0
20240626,154400,408103673,1773,1773,1773,1773,0
20240626,154300,408103673,1773,1773,1773,1773,0
20240626,154200,408103673,1773,1773,1773,1773,0
20240626,154100,408103673,1773,1773,1773,1773,0
20240626,154000,408103673,1773,1773,1773,1773,0
20240626,153900,408103673,1773,1773,1773,1773,0
20240626,153800,408103673,1773,1773,1773,1773,0
20240626,153700,408103673,1773,1773,1773,1773,0
20240626,153600,408103673,1773,1773,1773,1773,0
20240626,153500,408103673,1773,1773,1773,1773,1002
20240626,153400,408103673,1773,1773,1773,1773,0
20240626,153300,408103673,1773,1773,1773,1773,0
20240626,153200,408103673,1773,1773,1773,1773,0
20240626,153100,408103673,1773,1773,1773,1773,0
20240626,153000,408103673,1773,1773,1773,1773,1002
20240626,152900,406327127,1771,1771,1771,1771,0
20240626,152800,406327127,1771,1771,1771,1771,0
20240626,152700,406327127,1771,1771,1771,1771,0
20240626,152600,406327127,1771,1771,1771,1771,0
20240626,152500,406327127,1771,1771,1771,1771,0
20240626,152400,406327127,1771,1771,1771,1771,0
20240626,152300,406327127,1771,1771,1771,1771,0
20240626,152200,406327127,1771,1771,1771,1771,0
20240626,152100,406327127,1771,1771,1771,1771,0
20240626,152000,406327127,1771,1771,1771,1771,0
20240626,151900,406327127,1771,1771,1771,1771,37
20240626,151800,406261600,1772,1772,1772,1772,1
20240626,151700,406259828,1771,1770,1771,1770,2164
20240626,151600,402427568,1771,1771,1771,1771,1
20240626,151500,402425797,1770,1764,1771,1764,412
20240626,151400,401698422,1764,1765,1765,1764,154
20240626,151300,401426622,1765,1765,1765,1765,1
20240626,151200,401424857,1765,1765,1765,1765,2
20240626,151100,401421327,1765,1764,1765,1764,2004
20240626,151000,397884296,1761,1761,1761,1761,0
20240626,150900,397884296,1761,1761,1761,1761,624
20240626,150800,396785432,1763,1763,1763,1763,0
20240626,150700,396785432,1763,1763,1763,1763,110
20240626,150600,396591502,1763,1763,1763,1763,1
20240626,150500,396589739,1761,1758,1761,1758,459
20240626,150400,395782100,1760,1759,1760,1759,772
20240626,150300,394423667,1758,1759,1759,1758,201
20240626,150200,394070308,1759,1758,1759,1758,700
20240626,150100,392839208,1759,1759,1759,1757,633
20240626,150000,391726101,1756,1757,1757,1756,238
20240626,145900,391308135,1756,1757,1757,1756,255
20240626,145800,390860200,1759,1756,1759,1756,88
20240626,145700,390705483,1757,1757,1757,1757,500
20240626,145600,389826983,1760,1760,1760,1760,0
20240626,145500,389826983,1760,1760,1760,1760,1
20240626,145400,389825223,1761,1761,1761,1761,0
20240626,145300,389825223,1761,1761,1761,1761,0
20240626,145200,389825223,1761,1761,1761,1761,0
20240626,145100,389825223,1761,1761,1761,1761,0
20240626,145000,389825223,1761,1761,1761,1761,0
20240626,144900,389825223,1761,1761,1761,1761,0
20240626,144800,389825223,1761,1761,1761,1761,0
20240626,144700,389825223,1761,1761,1761,1761,1
20240626,144600,389823462,1755,1755,1755,1755,0
20240626,144500,389823462,1755,1761,1761,1755,892
20240626,144400,388257984,1761,1761,1761,1761,11
20240626,144300,388238613,1755,1756,1756,1755,500
20240626,144200,387360637,1756,1755,1756,1755,595
20240626,144100,386316388,1755,1755,1755,1755,0
20240626,144000,386316388,1755,1755,1755,1755,0
20240626,143900,386316388,1755,1755,1755,1755,227
20240626,143800,385918003,1755,1757,1757,1755,1712
20240626,143700,382911817,1757,1757,1757,1757,0
20240626,143600,382911817,1757,1762,1762,1757,12024
20240626,143500,361751520,1761,1762,1768,1761,1374
20240626,143400,359331423,1762,1763,1763,1762,1200
20240626,143300,357216940,1763,1764,1764,1763,1000
20240626,143200,355453904,1764,1764,1764,1764,1457
20240626,143100,352883756,1765,1765,1765,1765,170
20240626,143000,352583706,1765,1765,1765,1765,769
20240626,142900,351226421,1765,1766,1766,1765,2670
20240626,142800,346513857,1766,1766,1766,1766,46
20240626,142700,346432621,1767,1770,1770,1767,337
20240626,142600,345836783,1771,1771,1771,1771,1
20240626,142500,345835012,1772,1772,1772,1772,0
20240626,142400,345835012,1772,1772,1772,1772,0
20240626,142300,345835012,1772,1772,1772,1772,0
20240626,142200,345835012,1772,1772,1772,1772,1
20240626,142100,345833240,1774,1774,1774,1774,0
20240626,142000,345833240,1774,1774,1774,1774,10
20240626,141900,345815500,1771,1771,1771,1771,0
20240626,141800,345815500,1771,1771,1771,1771,9
20240626,141700,345799561,1769,1769,1769,1769,0
20240626,141600,345799561,1769,1770,1770,1769,11
20240626,141500,345780092,1774,1774,1774,1774,0
20240626,141400,345780092,1774,1774,1774,1774,0
20240626,141300,345780092,1774,1774,1774,1774,1
20240626,141200,345778318,1776,1776,1776,1776,0
20240626,141100,345778318,1776,1776,1776,1776,0
20240626,141000,345778318,1776,1776,1776,1776,1
20240626,140900,345776542,1767,1767,1767,1767,95
20240626,140800,345608677,1778,1778,1778,1778,0
20240626,140700,345608677,1778,1779,1780,1778,400
20240626,140600,344897163,1780,1780,1782,1780,600
20240626,140500,343828986,1768,1768,1789,1768,2814
20240626,140400,338829144,1768,1768,1768,1768,0
20240626,140300,338829144,1768,1768,1768,1768,0
20240626,140200,338829144,1768,1768,1768,1768,0
20240626,140100,338829144,1768,1768,1768,1768,61
20240626,140000,338721296,1768,1768,1768,1768,30
20240626,135900,338668256,1765,1765,1765,1765,0
20240626,135800,338668256,1765,1768,1768,1765,501
20240626,135700,337783988,1768,1768,1768,1768,4
20240626,135600,337776916,1768,1765,1768,1765,8
20240626,135500,337762775,1765,1769,1769,1765,60
20240626,135400,337656811,1769,1769,1769,1769,1
20240626,135300,337655042,1765,1765,1765,1765,0
20240626,135200,337655042,1765,1765,1765,1765,0
20240626,135100,337655042,1765,1765,1765,1765,0
20240626,135000,337655042,1765,1765,1765,1765,105
20240626,134900,337469717,1769,1769,1769,1769,0
20240626,134800,337469717,1769,1769,1769,1769,1
20240626,134700,337467948,1765,1765,1765,1765,0
20240626,134600,337467948,1765,1765,1765,1765,58
20240626,134500,337365578,1769,1769,1769,1769,0
20240626,134400,337365578,1769,1769,1769,1769,1
20240626,134300,337363809,1769,1769,1769,1769,1
20240626,134200,337362040,1769,1769,1769,1769,7
20240626,134100,337349657,1770,1770,1770,1770,0
20240626,134000,337349657,1770,1768,1770,1768,339
20240626,133900,336750303,1768,1768,1768,1768,0
20240626,133800,336750303,1768,1768,1768,1768,0
20240626,133700,336750303,1768,1768,1768,1768,2
20240626,133600,336746767,1764,1764,1764,1764,0
20240626,133500,336746767,1764,1764,1764,1764,0
20240626,133400,336746767,1764,1764,1764,1764,0
20240626,133300,336746767,1764,1764,1764,1764,295
20240626,133200,336226387,1768,1768,1768,1768,0
20240626,133100,336226387,1768,1768,1768,1768,21
20240626,133000,336189259,1763,1763,1763,1763,0
20240626,132900,336189259,1763,1763,1763,1763,0
20240626,132800,336189259,1763,1763,1763,1763,0
20240626,132700,336189259,1763,1763,1763,1763,0
20240626,132600,336189259,1763,1763,1763,1763,0
20240626,132500,336189259,1763,1762,1763,1762,2681
20240626,132400,331463887,1763,1763,1765,1763,829
20240626,132300,330002342,1770,1770,1770,1770,0
20240626,132200,330002342,1770,1763,1770,1763,6
20240626,132100,329991757,1764,1764,1764,1764,40
20240626,132000,329921197,1763,1764,1764,1763,175
20240626,131900,329612634,1763,1763,1763,1763,0
20240626,131800,329612634,1763,1763,1763,1763,0
20240626,131700,329612634,1763,1763,1763,1763,0
20240626,131600,329612634,1763,1763,1763,1763,11
20240626,131500,329593241,1774,1774,1774,1774,0
20240626,131400,329593241,1774,1774,1774,1774,0
20240626,131300,329593241,1774,1774,1774,1774,0
20240626,131200,329593241,1774,1774,1774,1774,0
20240626,131100,329593241,1774,1774,1774,1774,171
20240626,131000,329289887,1774,1774,1774,1774,0
20240626,130900,329289887,1774,1774,1774,1774,0
20240626,130800,329289887,1774,1774,1774,1774,0
20240626,130700,329289887,1774,1774,1774,1774,1
20240626,130600,329288113,1774,1774,1774,1774,1
20240626,130500,329286339,1761,1774,1774,1761,37
20240626,130400,329220714,1761,1768,1768,1761,2
20240626,130300,329217185,1775,1777,1777,1768,207
20240626,130200,328849581,1770,1777,1779,1762,50
20240626,130100,328761278,1779,1779,1779,1762,767
20240626,130000,327409671,1780,1762,1780,1762,4268
20240626,125900,319889437,1762,1762,1762,1762,20
20240626,125800,319854197,1760,1762,1762,1760,161
20240626,125700,319570817,1760,1759,1762,1759,162
20240626,125600,319285849,1759,1760,1762,1759,2204
20240626,125500,315406676,1760,1761,1762,1760,2833
20240626,125400,310418387,1762,1762,1762,1762,2001
20240626,125300,306892625,1762,1762,1762,1761,1606
20240626,125200,304063249,1762,1764,1764,1762,1411
20240626,125100,301574249,1761,1761,1761,1761,0
20240626,125000,301574249,1761,1761,1761,1761,0
20240626,124900,301574249,1761,1762,1764,1761,1008
20240626,124800,299798742,1763,1764,1764,1763,879
20240626,124700,298248449,1764,1768,1768,1764,900
20240626,124600,296657552,1767,1773,1773,1767,2171
20240626,124500,292813566,1774,1775,1775,1774,1146
20240626,124400,290779778,1775,1775,1775,1775,0
20240626,124300,290779778,1775,1775,1775,1775,0
20240626,124200,290779778,1775,1775,1775,1775,0
20240626,124100,290779778,1775,1775,1775,1775,200
20240626,124000,290424778,1775,1775,1775,1775,18
20240626,123900,290392828,1775,1775,1775,1775,0
20240626,123800,290392828,1775,1775,1775,1775,0
20240626,123700,290392828,1775,1775,1775,1775,0
20240626,123600,290392828,1775,1775,1783,1775,4224
20240626,123500,282878348,1784,1785,1785,1784,368
20240626,123400,282221486,1785,1776,1785,1776,59
20240626,123300,282116657,1777,1777,1777,1777,246
20240626,123200,281679515,1785,1778,1785,1777,994
20240626,123100,279913137,1777,1777,1777,1777,4
20240626,123000,279906029,1777,1782,1783,1777,22896
20240626,122900,239153371,1785,1785,1785,1785,0
20240626,122800,239153371,1785,1785,1785,1785,0
20240626,122700,239153371,1785,1785,1785,1785,1
20240626,122600,239151586,1781,1781,1781,1781,0
20240626,122500,239151586,1781,1781,1781,1781,0
20240626,122400,239151586,1781,1784,1784,1781,3432
20240626,122300,233038000,1785,1786,1786,1785,217
20240626,122200,232650652,1787,1787,1787,1787,1
20240626,122100,232648865,1787,1787,1787,1787,30
20240626,122000,232595255,1787,1788,1788,1787,28
20240626,121900,232545193,1788,1788,1788,1788,225
20240626,121800,232142893,1788,1788,1788,1788,0
20240626,121700,232142893,1788,1788,1788,1788,11
20240626,121600,232123225,1788,1788,1788,1788,100
20240626,121500,231944425,1788,1788,1788,1788,100
20240626,121400,231765625,1789,1789,1789,1789,0
20240626,121300,231765625,1789,1789,1789,1789,0
20240626,121200,231765625,1789,1789,1789,1789,2
20240626,121100,231762047,1788,1788,1788,1788,300
20240626,121000,231225647,1788,1787,1788,1787,5
20240626,120900,231216711,1787,1787,1787,1787,0
20240626,120800,231216711,1787,1787,1787,1787,10
20240626,120700,231198841,1788,1788,1788,1788,0
20240626,120600,231198841,1788,1788,1788,1788,0
20240626,120500,231198841,1788,1788,1788,1788,0
20240626,120400,231198841,1788,1788,1788,1788,0
20240626,120300,231198841,1788,1788,1788,1788,1
20240626,120200,231197053,1787,1787,1787,1787,0
20240626,120100,231197053,1787,1787,1787,1787,0
20240626,120000,231197053,1787,1787,1787,1787,0
20240626,115900,231197053,1787,1787,1787,1787,0
20240626,115800,231197053,1787,1787,1787,1787,0
20240626,115700,231197053,1787,1787,1787,1787,0
20240626,115600,231197053,1787,1787,1787,1787,1
20240626,115500,231195266,1787,1787,1787,1787,0
20240626,115400,231195266,1787,1787,1787,1787,500
20240626,115300,230301766,1787,1787,1787,1787,0
20240626,115200,230301766,1787,1787,1787,1787,0
20240626,115100,230301766,1787,1787,1787,1787,0
20240626,115000,230301766,1787,1787,1787,1787,0
20240626,114900,230301766,1787,1787,1787,1787,5
20240626,114800,230292831,1785,1785,1785,1785,0
20240626,114700,230292831,1785,1785,1785,1785,1000
20240626,114600,228507831,1787,1787,1787,1787,20
20240626,114500,228472091,1784,1784,1784,1784,0
20240626,114400,228472091,1784,1784,1784,1784,1
20240626,114300,228470307,1784,1784,1784,1784,133
20240626,114200,228233035,1784,1785,1785,1784,10
20240626,114100,228215190,1784,1784,1784,1784,2917
20240626,114000,223011262,1784,1784,1784,1784,0
20240626,113900,223011262,1784,1784,1784,1784,0
20240626,113800,223011262,1784,1784,1784,1784,1
20240626,113700,223009478,1784,1783,1784,1783,582
20240626,113600,221971191,1784,1784,1784,1784,830
20240626,113500,220490471,1785,1785,1785,1785,0
20240626,113400,220490471,1785,1785,1785,1785,667
20240626,113300,219299876,1788,1788,1788,1788,6
20240626,113200,219289148,1786,1786,1786,1786,413
20240626,113100,218551530,1790,1790,1790,1790,0
20240626,113000,218551530,1790,1790,1790,1790,0
20240626,112900,218551530,1790,1790,1790,1790,0
20240626,112800,218551530,1790,1790,1790,1790,1
20240626,112700,218549740,1787,1787,1787,1787,0
20240626,112600,218549740,1787,1788,1788,1787,1064
20240626,112500,216647910,1791,1791,1791,1791,0
20240626,112400,216647910,1791,1791,1791,1791,0
20240626,112300,216647910,1791,1791,1791,1791,0
20240626,112200,216647910,1791,1791,1791,1791,0
20240626,112100,216647910,1791,1791,1791,1791,0
20240626,112000,216647910,1791,1791,1791,1791,0
20240626,111900,216647910,1791,1791,1791,1791,6
20240626,111800,216637164,1791,1791,1791,1791,0
20240626,111700,216637164,1791,1791,1791,1791,0
20240626,111600,216637164,1791,1791,1791,1791,10
20240626,111500,216619254,1789,1791,1791,1789,651
20240626,111400,215454427,1791,1791,1791,1791,243
20240626,111300,215019214,1791,1791,1791,1791,0
20240626,111200,215019214,1791,1791,1791,1791,0
20240626,111100,215019214,1791,1791,1791,1791,0
20240626,111000,215019214,1791,1791,1791,1791,0
20240626,110900,215019214,1791,1791,1791,1791,0
20240626,110800,215019214,1791,1791,1791,1791,420
20240626,110700,214266994,1791,1791,1791,1791,1
20240626,110600,214265203,1788,1792,1792,1788,328
20240626,110500,213677877,1792,1792,1792,1792,0
20240626,110400,213677877,1792,1792,1792,1792,0
20240626,110300,213677877,1792,1792,1792,1792,0
20240626,110200,213677877,1792,1792,1792,1792,0
20240626,110100,213677877,1792,1792,1792,1792,0
20240626,110000,213677877,1792,1791,1792,1791,34
20240626,105900,213616982,1791,1791,1791,1791,0
20240626,105800,213616982,1791,1791,1791,1791,0
20240626,105700,213616982,1791,1791,1791,1791,98
20240626,105600,213441464,1791,1791,1791,1791,0
20240626,105500,213441464,1791,1791,1791,1791,0
20240626,105400,213441464,1791,1791,1791,1791,279
20240626,105300,212941775,1792,1792,1792,1792,0
20240626,105200,212941775,1792,1792,1792,1792,1
20240626,105100,212939983,1792,1792,1792,1792,0
20240626,105000,212939983,1792,1792,1792,1792,50
20240626,104900,212850383,1792,1792,1792,1792,70
20240626,104800,212724943,1792,1792,1792,1792,1
20240626,104700,212723151,1792,1792,1792,1792,48
20240626,104600,212637135,1792,1790,1792,1790,68
20240626,104500,212515408,1790,1790,1790,1790,5
20240626,104400,212506458,1785,1789,1789,1785,643
20240626,104300,211358446,1789,1789,1789,1789,9
20240626,104200,211342345,1789,1789,1789,1789,8
20240626,104100,211328033,1789,1789,1789,1789,21
20240626,104000,211290464,1787,1787,1787,1787,0
20240626,103900,211290464,1787,1789,1789,1787,618
20240626,103800,210184942,1789,1789,1789,1789,0
20240626,103700,210184942,1789,1789,1789,1789,0
20240626,103600,210184942,1789,1789,1789,1789,2
20240626,103500,210181364,1789,1788,1789,1788,101
20240626,103400,210000739,1788,1788,1788,1788,0
20240626,103300,210000739,1788,1788,1788,1788,42
20240626,103200,209925643,1789,1789,1789,1789,22
20240626,103100,209886285,1789,1789,1789,1789,0
20240626,103000,209886285,1789,1789,1789,1789,20
20240626,102900,209850505,1789,1789,1789,1789,10
20240626,102800,209832615,1789,1789,1789,1789,0
20240626,102700,209832615,1789,1789,1789,1789,7
20240626,102600,209820092,1789,1786,1789,1786,611
20240626,102500,208727946,1786,1786,1786,1786,398
20240626,102400,208017118,1785,1785,1785,1785,3
20240626,102300,208011763,1786,1786,1786,1786,100
20240626,102200,207833163,1785,1790,1790,1785,563
20240626,102100,206827456,1787,1788,1788,1787,2826
20240626,102000,201776502,1789,1789,1789,1789,154
20240626,101900,201500996,1789,1790,1790,1789,353
20240626,101800,200869378,1790,1790,1790,1790,0
20240626,101700,200869378,1790,1791,1791,1790,3571
20240626,101600,194476790,1792,1795,1801,1792,8850
20240626,101500,178608875,1803,1803,1803,1803,15
20240626,101400,178581830,1795,1796,1796,1795,2820
20240626,101300,173519630,1803,1803,1803,1803,3
20240626,101200,173514221,1803,1796,1803,1796,2
20240626,101100,173510622,1796,1796,1796,1796,0
20240626,101000,173510622,1796,1796,1796,1796,0
20240626,100900,173510622,1796,1796,1796,1796,500
20240626,100800,172612622,1796,1796,1796,1796,0
20240626,100700,172612622,1796,1796,1796,1796,4
20240626,100600,172605438,1795,1796,1796,1795,1877
20240626,100500,169234349,1806,1806,1806,1798,235
20240626,100400,168811539,1797,1797,1797,1797,740
20240626,100300,167481759,1806,1806,1806,1806,50
20240626,100200,167391459,1806,1806,1806,1806,1
20240626,100100,167389653,1807,1807,1807,1807,0
20240626,100000,167389653,1807,1807,1807,1807,1
20240626,095900,167387846,1798,1798,1798,1798,0
20240626,095800,167387846,1798,1798,1798,1798,1604
20240626,095700,164503854,1807,1807,1807,1807,1
20240626,095600,164502047,1797,1798,1798,1797,242
20240626,095500,164067073,1799,1801,1801,1799,434
20240626,095400,163285777,1808,1801,1808,1801,340
20240626,095300,162671477,1801,1806,1808,1801,1664
20240626,095200,159664748,1807,1807,1807,1807,0
20240626,095100,159664748,1807,1807,1807,1807,10
20240626,095000,159646678,1807,1807,1807,1807,0
20240626,094900,159646678,1807,1807,1807,1807,217
20240626,094800,159254559,1808,1808,1808,1808,3
20240626,094700,159249135,1808,1805,1808,1805,4302
20240626,094600,151477641,1805,1805,1805,1805,1
20240626,094500,151475836,1805,1805,1805,1805,706
20240626,094400,150201506,1807,1806,1807,1795,424
20240626,094300,149440203,1795,1807,1807,1795,3606
20240626,094200,142963981,1800,1806,1808,1800,1501
20240626,094100,140255173,1806,1806,1806,1806,0
20240626,094000,140255173,1806,1806,1806,1806,3
20240626,093900,140249755,1806,1803,1806,1803,911
20240626,093800,138605562,1803,1801,1803,1801,126
20240626,093700,138378389,1800,1799,1800,1799,629
20240626,093600,137246321,1799,1799,1799,1799,0
20240626,093500,137246321,1799,1799,1799,1799,50
20240626,093400,137156371,1799,1799,1799,1799,51
20240626,093300,137064622,1799,1799,1799,1797,1731
20240626,093200,133950557,1799,1799,1799,1798,1301
20240626,093100,131610059,1799,1799,1799,1799,4
20240626,093000,131602863,1799,1799,1799,1799,3007
20240626,092900,126193270,1795,1799,1799,1795,1351
20240626,092800,123765300,1799,1800,1800,1799,102
20240626,092700,123581750,1800,1800,1800,1800,89
20240626,092600,123421550,1802,1802,1802,1800,108
20240626,092500,123226946,1803,1800,1803,1800,295
20240626,092400,122695076,1800,1800,1800,1800,10
20240626,092300,122677076,1800,1803,1803,1800,31
20240626,092200,122621186,1802,1803,1803,1802,327
20240626,092100,122031815,1806,1806,1806,1806,15
20240626,092000,122004725,1806,1806,1806,1806,2352
20240626,091900,117757013,1809,1803,1809,1803,5323
20240626,091800,108144394,1802,1800,1803,1798,5492
20240626,091700,98252215,1802,1794,1802,1794,89
20240626,091600,98092141,1794,1798,1798,1794,361
20240626,091500,97443504,1797,1797,1797,1797,310
20240626,091400,96886434,1791,1791,1791,1791,0
20240626,091300,96886434,1791,1800,1800,1791,1257
20240626,091200,94624830,1800,1800,1800,1800,0
20240626,091100,94624830,1800,1799,1800,1798,2907
20240626,091000,89395494,1799,1798,1799,1798,1247
20240626,090900,87153288,1799,1799,1799,1799,2316
20240626,090800,82986804,1799,1799,1799,1799,990
20240626,090700,81205794,1800,1786,1800,1786,580
20240626,090600,80162844,1786,1786,1806,1786,270
20240626,090500,79680224,1807,1810,1810,1784,7526
20240626,090400,66135458,1811,1815,1815,1796,5751
20240626,090300,55718564,1817,1795,1830,1784,14586
20240626,090200,29336907,1795,1781,1796,1781,11676
20240626,090100,8462319,1780,1777,1780,1777,2001
20240626,090000,4902641,1760,1780,1780,1760,2772