stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,192400,156855581,280,280,280,280,11970
20240626,192300,156855581,280,280,280,280,0
20240626,192200,156855581,280,280,280,280,0
20240626,192100,156855581,280,280,280,280,0
20240626,192000,156855581,280,280,280,280,0
20240626,191900,156855581,280,280,280,280,0
20240626,191800,156855581,280,280,280,280,0
20240626,191700,156855581,280,280,280,280,0
20240626,191600,156855581,280,280,280,280,0
20240626,191500,156855581,280,280,280,280,0
20240626,191400,156855581,280,280,280,280,0
20240626,191300,156855581,280,280,280,280,0
20240626,191200,156855581,280,280,280,280,0
20240626,191100,156855581,280,280,280,280,0
20240626,191000,156855581,280,280,280,280,0
20240626,190900,156855581,280,280,280,280,0
20240626,190800,156855581,280,280,280,280,0
20240626,190700,156855581,280,280,280,280,0
20240626,190600,156855581,280,280,280,280,0
20240626,190500,156855581,280,280,280,280,0
20240626,190400,156855581,280,280,280,280,0
20240626,190300,156855581,280,280,280,280,0
20240626,190200,156855581,280,280,280,280,0
20240626,190100,156855581,280,280,280,280,0
20240626,190000,156855581,280,280,280,280,0
20240626,185900,156855581,280,280,280,280,0
20240626,185800,156855581,280,280,280,280,0
20240626,185700,156855581,280,280,280,280,0
20240626,185600,156855581,280,280,280,280,0
20240626,185500,156855581,280,280,280,280,0
20240626,185400,156855581,280,280,280,280,11970
20240626,185300,156855581,280,280,280,280,0
20240626,185200,156855581,280,280,280,280,0
20240626,185100,156855581,280,280,280,280,0
20240626,185000,156855581,280,280,280,280,0
20240626,184900,156855581,280,280,280,280,0
20240626,184800,156855581,280,280,280,280,0
20240626,184700,156855581,280,280,280,280,0
20240626,184600,156855581,280,280,280,280,0
20240626,184500,156855581,280,280,280,280,0
20240626,184400,156855581,280,280,280,280,0
20240626,184300,156855581,280,280,280,280,0
20240626,184200,156855581,280,280,280,280,0
20240626,184100,156855581,280,280,280,280,0
20240626,184000,156855581,280,280,280,280,0
20240626,183900,156855581,280,280,280,280,0
20240626,183800,156855581,280,280,280,280,0
20240626,183700,156855581,280,280,280,280,0
20240626,183600,156855581,280,280,280,280,0
20240626,183500,156855581,280,280,280,280,0
20240626,183400,156855581,280,280,280,280,0
20240626,183300,156855581,280,280,280,280,0
20240626,183200,156855581,280,280,280,280,0
20240626,183100,156855581,280,280,280,280,0
20240626,183000,156855581,280,280,280,280,0
20240626,182900,156855581,280,280,280,280,0
20240626,182800,156855581,280,280,280,280,0
20240626,182700,156855581,280,280,280,280,0
20240626,182600,156855581,280,280,280,280,0
20240626,182500,156855581,280,280,280,280,0
20240626,182400,156855581,280,280,280,280,11970
20240626,182300,156855581,280,280,280,280,0
20240626,182200,156855581,280,280,280,280,0
20240626,182100,156855581,280,280,280,280,0
20240626,182000,156855581,280,280,280,280,0
20240626,181900,156855581,280,280,280,280,0
20240626,181800,156855581,280,280,280,280,0
20240626,181700,156855581,280,280,280,280,0
20240626,181600,156855581,280,280,280,280,0
20240626,181500,156855581,280,280,280,280,0
20240626,181400,156855581,280,280,280,280,0
20240626,181300,156855581,280,280,280,280,0
20240626,181200,156855581,280,280,280,280,0
20240626,181100,156855581,280,280,280,280,0
20240626,181000,156855581,280,280,280,280,0
20240626,180900,156855581,280,280,280,280,0
20240626,180800,156855581,280,280,280,280,0
20240626,180700,156855581,280,280,280,280,0
20240626,180600,156855581,280,280,280,280,0
20240626,180500,156855581,280,280,280,280,0
20240626,180400,156855581,280,280,280,280,0
20240626,180300,156855581,280,280,280,280,0
20240626,180200,156855581,280,280,280,280,0
20240626,180100,156855581,280,280,280,280,0
20240626,180000,156855581,280,280,280,280,0
20240626,175900,156855581,280,280,280,280,0
20240626,175800,156855581,280,280,280,280,0
20240626,175700,156855581,280,280,280,280,0
20240626,175600,156855581,280,280,280,280,0
20240626,175500,156855581,280,280,280,280,0
20240626,175400,156855581,280,280,280,280,11970
20240626,175300,156855581,280,280,280,280,0
20240626,175200,156855581,280,280,280,280,0
20240626,175100,156855581,280,280,280,280,0
20240626,175000,156855581,280,280,280,280,0
20240626,174900,156855581,280,280,280,280,0
20240626,174800,156855581,280,280,280,280,0
20240626,174700,156855581,280,280,280,280,0
20240626,174600,156855581,280,280,280,280,0
20240626,174500,156855581,280,280,280,280,0
20240626,174400,156855581,280,280,280,280,0
20240626,174300,156855581,280,280,280,280,0
20240626,174200,156855581,280,280,280,280,0
20240626,174100,156855581,280,280,280,280,0
20240626,174000,156855581,280,280,280,280,0
20240626,173900,156855581,280,280,280,280,0
20240626,173800,156855581,280,280,280,280,0
20240626,173700,156855581,280,280,280,280,0
20240626,173600,156855581,280,280,280,280,0
20240626,173500,156855581,280,280,280,280,0
20240626,173400,156855581,280,280,280,280,0
20240626,173300,156855581,280,280,280,280,0
20240626,173200,156855581,280,280,280,280,0
20240626,173100,156855581,280,280,280,280,0
20240626,173000,156855581,280,280,280,280,0
20240626,172900,156855581,280,280,280,280,0
20240626,172800,156855581,280,280,280,280,0
20240626,172700,156855581,280,280,280,280,0
20240626,172600,156855581,280,280,280,280,0
20240626,172500,156855581,280,280,280,280,0
20240626,172400,156855581,280,280,280,280,11970
20240626,172300,156855581,280,280,280,280,0
20240626,172200,156855581,280,280,280,280,0
20240626,172100,156855581,280,280,280,280,0
20240626,172000,156855581,280,280,280,280,0
20240626,171900,156855581,280,280,280,280,0
20240626,171800,156855581,280,280,280,280,0
20240626,171700,156855581,280,280,280,280,0
20240626,171600,156855581,280,280,280,280,0
20240626,171500,156855581,280,280,280,280,0
20240626,171400,156855581,280,280,280,280,0
20240626,171300,156855581,280,280,280,280,0
20240626,171200,156855581,280,280,280,280,0
20240626,171100,156855581,280,280,280,280,0
20240626,171000,156855581,280,280,280,280,0
20240626,170900,156855581,280,280,280,280,0
20240626,170800,156855581,280,280,280,280,0
20240626,170700,156855581,280,280,280,280,0
20240626,170600,156855581,280,280,280,280,0
20240626,170500,156855581,280,280,280,280,0
20240626,170400,156855581,280,280,280,280,0
20240626,170300,156855581,280,280,280,280,0
20240626,170200,156855581,280,280,280,280,0
20240626,170100,156855581,280,280,280,280,0
20240626,170000,156855581,280,280,280,280,0
20240626,165900,156855581,280,280,280,280,0
20240626,165800,156855581,280,280,280,280,0
20240626,165700,156855581,280,280,280,280,0
20240626,165600,156855581,280,280,280,280,0
20240626,165500,156855581,280,280,280,280,0
20240626,165400,156855581,280,280,280,280,11970
20240626,165300,156855581,280,280,280,280,0
20240626,165200,156855581,280,280,280,280,0
20240626,165100,156855581,280,280,280,280,0
20240626,165000,156855581,280,280,280,280,0
20240626,164900,156855581,280,280,280,280,0
20240626,164800,156855581,280,280,280,280,0
20240626,164700,156855581,280,280,280,280,0
20240626,164600,156855581,280,280,280,280,0
20240626,164500,156855581,280,280,280,280,0
20240626,164400,156855581,280,280,280,280,0
20240626,164300,156855581,280,280,280,280,0
20240626,164200,156855581,280,280,280,280,0
20240626,164100,156855581,280,280,280,280,0
20240626,164000,156855581,280,280,280,280,0
20240626,163900,156855581,280,280,280,280,0
20240626,163800,156855581,280,280,280,280,0
20240626,163700,156855581,280,280,280,280,0
20240626,163600,156855581,280,280,280,280,0
20240626,163500,156855581,280,280,280,280,0
20240626,163400,156855581,280,280,280,280,0
20240626,163300,156855581,280,280,280,280,0
20240626,163200,156855581,280,280,280,280,0
20240626,163100,156855581,280,280,280,280,0
20240626,163000,156855581,280,280,280,280,0
20240626,162900,156855581,280,280,280,280,0
20240626,162800,156855581,280,280,280,280,0
20240626,162700,156855581,280,280,280,280,0
20240626,162600,156855581,280,280,280,280,0
20240626,162500,156855581,280,280,280,280,0
20240626,162400,156855581,280,280,280,280,11970
20240626,162300,156855581,280,280,280,280,0
20240626,162200,156855581,280,280,280,280,0
20240626,162100,156855581,280,280,280,280,0
20240626,162000,156855581,280,280,280,280,0
20240626,161900,156855581,280,280,280,280,0
20240626,161800,156855581,280,280,280,280,0
20240626,161700,156855581,280,280,280,280,0
20240626,161600,156855581,280,280,280,280,0
20240626,161500,156855581,280,280,280,280,0
20240626,161400,156855581,280,280,280,280,0
20240626,161300,156855581,280,280,280,280,0
20240626,161200,156855581,280,280,280,280,0
20240626,161100,156855581,280,280,280,280,0
20240626,161000,156855581,280,280,280,280,0
20240626,160900,156855581,280,280,280,280,0
20240626,160800,156855581,280,280,280,280,0
20240626,160700,156855581,280,280,280,280,0
20240626,160600,156855581,280,280,280,280,0
20240626,160500,156855581,280,280,280,280,0
20240626,160400,156855581,280,280,280,280,0
20240626,160300,156855581,280,280,280,280,0
20240626,160200,156855581,280,280,280,280,0
20240626,160100,156855581,280,280,280,280,0
20240626,160000,156855581,280,280,280,280,0
20240626,155900,156855581,280,280,280,280,0
20240626,155800,156855581,280,280,280,280,0
20240626,155700,156855581,280,280,280,280,0
20240626,155600,156855581,280,280,280,280,0
20240626,155500,156855581,280,280,280,280,0
20240626,155400,156855581,280,280,280,280,11970
20240626,155300,156855581,280,280,280,280,0
20240626,155200,156855581,280,280,280,280,0
20240626,155100,156855581,280,280,280,280,0
20240626,155000,156855581,280,280,280,280,0
20240626,154900,156855581,280,280,280,280,0
20240626,154800,156855581,280,280,280,280,0
20240626,154700,156855581,280,280,280,280,0
20240626,154600,156855581,280,280,280,280,0
20240626,154500,156855581,280,280,280,280,0
20240626,154400,156855581,280,280,280,280,0
20240626,154300,156855581,280,280,280,280,0
20240626,154200,156855581,280,280,280,280,0
20240626,154100,156855581,280,280,280,280,0
20240626,154000,156855581,280,280,280,280,0
20240626,153900,156855581,280,280,280,280,0
20240626,153800,156855581,280,280,280,280,0
20240626,153700,156855581,280,280,280,280,0
20240626,153600,156855581,280,280,280,280,0
20240626,153500,156855581,280,280,280,280,0
20240626,153400,156855581,280,280,280,280,0
20240626,153300,156855581,280,280,280,280,0
20240626,153200,156855581,280,280,280,280,0
20240626,153100,156855581,280,280,280,280,0
20240626,153000,156855581,280,280,280,280,11970
20240626,152900,153503981,280,280,280,280,0
20240626,152800,153503981,280,280,280,280,0
20240626,152700,153503981,280,280,280,280,0
20240626,152600,153503981,280,280,280,280,0
20240626,152500,153503981,280,280,280,280,0
20240626,152400,153503981,280,280,280,280,0
20240626,152300,153503981,280,280,280,280,0
20240626,152200,153503981,280,280,280,280,0
20240626,152100,153503981,280,280,280,280,0
20240626,152000,153503981,280,280,280,280,0
20240626,151900,153503981,280,280,280,280,1745
20240626,151800,153015381,280,280,280,280,19
20240626,151700,153010061,280,280,280,280,1000
20240626,151600,152730061,280,280,280,280,93
20240626,151500,152704021,279,279,279,279,12
20240626,151400,152700673,279,279,279,279,20
20240626,151300,152695093,278,279,279,278,1500
20240626,151200,152276656,279,279,279,279,305
20240626,151100,152191561,280,280,280,280,500
20240626,151000,152051561,280,280,280,280,0
20240626,150900,152051561,280,280,280,280,1000
20240626,150800,151771561,280,280,280,280,1
20240626,150700,151771281,279,279,279,279,5000
20240626,150600,150376281,280,280,280,280,0
20240626,150500,150376281,280,280,280,280,100
20240626,150400,150348281,279,279,279,279,0
20240626,150300,150348281,279,279,279,279,250
20240626,150200,150278531,280,280,280,280,10
20240626,150100,150275731,279,279,279,279,0
20240626,150000,150275731,279,279,279,279,1047
20240626,145900,149983618,279,279,279,279,2954
20240626,145800,149159452,279,280,280,279,10082
20240626,145700,146336574,280,280,280,280,5001
20240626,145600,144936294,280,280,280,280,2002
20240626,145500,144375734,280,279,280,279,7948
20240626,145400,142150692,279,279,279,279,0
20240626,145300,142150692,279,278,279,278,64
20240626,145200,142132848,279,279,279,279,0
20240626,145100,142132848,279,279,279,279,2042
20240626,145000,141563130,279,279,279,279,46
20240626,144900,141550296,279,279,279,279,20
20240626,144800,141544716,279,279,279,279,1001
20240626,144700,141265437,279,280,280,279,5326
20240626,144600,139779472,280,280,280,279,1057
20240626,144500,139484512,280,280,280,280,2045
20240626,144400,138911912,280,280,280,279,4214
20240626,144300,137735992,280,280,280,280,281
20240626,144200,137657312,280,279,280,279,3606
20240626,144100,136651117,279,278,279,278,12817
20240626,144000,133079800,278,278,278,278,0
20240626,143900,133079800,278,278,278,278,5925
20240626,143800,131432650,278,278,278,278,99
20240626,143700,131405128,277,277,277,277,15652
20240626,143600,127069524,277,277,277,277,15845
20240626,143500,122680459,277,277,277,276,17
20240626,143400,122675751,276,276,276,276,0
20240626,143300,122675751,276,276,276,276,1
20240626,143200,122675475,277,276,277,276,86
20240626,143100,122651733,277,277,277,277,0
20240626,143000,122651733,277,277,277,277,89
20240626,142900,122627080,277,277,277,276,4033
20240626,142800,121511939,277,277,277,277,32
20240626,142700,121503075,277,277,277,276,2094
20240626,142600,120924037,277,277,277,276,2871
20240626,142500,120130771,277,277,277,277,0
20240626,142400,120130771,277,277,277,277,1
20240626,142300,120130494,276,276,276,276,2
20240626,142200,120129942,276,276,276,276,0
20240626,142100,120129942,276,277,277,276,2405
20240626,142000,119466158,277,277,277,277,0
20240626,141900,119466158,277,277,277,277,19
20240626,141800,119460895,277,277,277,277,14
20240626,141700,119457017,277,277,277,277,1
20240626,141600,119456740,277,276,277,276,1002
20240626,141500,119180186,276,276,276,276,0
20240626,141400,119180186,276,277,277,276,401
20240626,141300,119069110,277,277,277,277,0
20240626,141200,119069110,277,277,277,277,5
20240626,141100,119067725,277,277,277,277,200
20240626,141000,119012325,277,276,277,276,1543
20240626,140900,118586414,276,276,276,276,22
20240626,140800,118580342,276,276,276,276,11
20240626,140700,118577306,276,276,276,276,0
20240626,140600,118577306,276,275,276,275,43
20240626,140500,118565464,276,276,276,276,0
20240626,140400,118565464,276,276,276,276,0
20240626,140300,118565464,276,276,276,276,40
20240626,140200,118554424,276,276,276,276,0
20240626,140100,118554424,276,276,276,275,6728
20240626,140000,116702168,277,277,277,277,0
20240626,135900,116702168,277,277,277,277,0
20240626,135800,116702168,277,277,277,277,0
20240626,135700,116702168,277,277,277,277,3002
20240626,135600,115870614,276,277,277,276,10
20240626,135500,115867852,277,277,277,277,0
20240626,135400,115867852,277,276,277,276,17018
20240626,135300,111170866,277,277,277,277,1
20240626,135200,111170589,277,277,277,277,11
20240626,135100,111167542,277,277,277,277,32
20240626,135000,111158678,277,277,277,276,93
20240626,134900,111132920,277,277,277,277,23
20240626,134800,111126549,277,277,277,277,500
20240626,134700,110988049,277,276,277,276,3011
20240626,134600,110157002,277,277,277,277,0
20240626,134500,110157002,277,276,277,276,63
20240626,134400,110139603,277,277,277,276,4
20240626,134300,110138496,277,276,277,276,11
20240626,134200,110135459,277,277,277,277,0
20240626,134100,110135459,277,277,277,277,31
20240626,134000,110126872,277,276,277,276,11498
20240626,133900,106952926,277,277,277,276,20187
20240626,133800,101371130,276,276,276,276,26983
20240626,133700,93923822,276,276,276,276,5000
20240626,133600,92543822,276,276,276,276,0
20240626,133500,92543822,276,276,276,276,0
20240626,133400,92543822,276,275,276,275,527
20240626,133300,92398660,275,275,275,275,543
20240626,133200,92249335,275,276,276,275,2021
20240626,133100,91693539,276,276,276,276,0
20240626,133000,91693539,276,276,276,276,0
20240626,132900,91693539,276,276,276,276,681
20240626,132800,91505583,276,276,276,276,0
20240626,132700,91505583,276,276,276,276,0
20240626,132600,91505583,276,276,276,276,1387
20240626,132500,91122771,276,276,276,275,803
20240626,132400,90901363,276,276,276,276,41
20240626,132300,90890047,275,275,275,275,0
20240626,132200,90890047,275,275,275,275,1000
20240626,132100,90615047,275,275,275,275,708
20240626,132000,90420347,276,276,276,276,1
20240626,131900,90420071,275,275,275,275,10000
20240626,131800,87670071,276,276,276,276,0
20240626,131700,87670071,276,275,276,275,3
20240626,131600,87669245,276,276,276,276,1
20240626,131500,87668969,276,276,276,276,0
20240626,131400,87668969,276,276,276,276,1
20240626,131300,87668693,275,275,275,275,4000
20240626,131200,86568693,276,276,276,276,0
20240626,131100,86568693,276,276,276,276,0
20240626,131000,86568693,276,276,276,276,0
20240626,130900,86568693,276,276,276,276,91
20240626,130800,86543577,276,275,276,275,21325
20240626,130700,80679184,275,275,275,275,0
20240626,130600,80679184,275,275,275,275,1297
20240626,130500,80322509,275,275,275,275,1500
20240626,130400,79910009,275,274,275,274,123
20240626,130300,79876284,275,275,275,275,0
20240626,130200,79876284,275,275,275,275,0
20240626,130100,79876284,275,275,275,275,200
20240626,130000,79821284,275,275,275,275,0
20240626,125900,79821284,275,275,275,275,48
20240626,125800,79808084,275,275,275,275,0
20240626,125700,79808084,275,275,275,275,0
20240626,125600,79808084,275,275,275,275,50
20240626,125500,79794334,275,275,275,275,1
20240626,125400,79794059,275,275,275,275,1100
20240626,125300,79491559,275,275,275,275,100
20240626,125200,79464059,275,275,275,275,1
20240626,125100,79463784,275,275,275,275,21
20240626,125000,79458009,275,275,275,275,5
20240626,124900,79456634,275,275,275,275,308
20240626,124800,79371934,275,274,275,274,54
20240626,124700,79357087,274,275,275,274,10001
20240626,124600,76616812,275,275,275,275,2
20240626,124500,76616262,275,275,275,275,0
20240626,124400,76616262,275,275,275,275,0
20240626,124300,76616262,275,275,275,275,0
20240626,124200,76616262,275,275,275,275,1
20240626,124100,76615987,275,275,275,275,1
20240626,124000,76615712,275,275,275,275,0
20240626,123900,76615712,275,275,275,275,10
20240626,123800,76612962,275,275,275,275,0
20240626,123700,76612962,275,275,275,275,0
20240626,123600,76612962,275,275,275,275,0
20240626,123500,76612962,275,275,275,275,282
20240626,123400,76535412,275,275,275,275,163
20240626,123300,76490587,275,275,275,275,1150
20240626,123200,76174337,275,275,275,275,200
20240626,123100,76119337,275,275,275,275,0
20240626,123000,76119337,275,275,275,275,9
20240626,122900,76116862,275,275,275,275,0
20240626,122800,76116862,275,275,275,275,62
20240626,122700,76099812,275,275,275,275,0
20240626,122600,76099812,275,275,275,275,50
20240626,122500,76086062,275,275,275,275,104
20240626,122400,76057462,275,275,275,274,302
20240626,122300,75974448,275,275,275,275,50
20240626,122200,75960698,275,275,275,275,200
20240626,122100,75905698,275,275,275,275,100
20240626,122000,75878198,275,274,275,274,5
20240626,121900,75876827,275,275,275,275,0
20240626,121800,75876827,275,275,275,275,0
20240626,121700,75876827,275,275,275,275,0
20240626,121600,75876827,275,274,275,274,3
20240626,121500,75876003,273,274,274,273,7277
20240626,121400,73889328,274,274,274,274,3319
20240626,121300,72979922,274,274,274,274,131
20240626,121200,72944028,274,274,274,274,801
20240626,121100,72724554,274,274,274,274,30106
20240626,121000,64475510,274,274,274,274,0
20240626,120900,64475510,274,274,274,274,0
20240626,120800,64475510,274,274,274,274,348
20240626,120700,64380158,274,274,274,274,0
20240626,120600,64380158,274,274,274,274,0
20240626,120500,64380158,274,274,274,274,130
20240626,120400,64344538,274,273,274,273,95
20240626,120300,64318598,274,274,274,274,100
20240626,120200,64291198,274,274,274,274,100
20240626,120100,64263798,274,274,274,274,101
20240626,120000,64236124,274,274,274,274,106
20240626,115900,64207080,274,274,274,274,1
20240626,115800,64206806,273,273,273,273,1
20240626,115700,64206533,274,274,274,274,0
20240626,115600,64206533,274,274,274,274,0
20240626,115500,64206533,274,274,274,274,0
20240626,115400,64206533,274,273,274,273,1001
20240626,115300,63933259,274,274,274,274,0
20240626,115200,63933259,274,274,274,274,0
20240626,115100,63933259,274,274,274,274,0
20240626,115000,63933259,274,274,274,274,2
20240626,114900,63932711,274,273,274,273,11
20240626,114800,63929707,274,273,274,273,2
20240626,114700,63929160,273,273,273,273,10
20240626,114600,63926430,273,273,273,273,0
20240626,114500,63926430,273,273,273,273,0
20240626,114400,63926430,273,273,273,273,0
20240626,114300,63926430,273,273,273,273,12
20240626,114200,63923154,274,274,274,274,1
20240626,114100,63922880,274,274,274,274,6
20240626,114000,63921236,274,274,274,274,0
20240626,113900,63921236,274,274,274,274,2
20240626,113800,63920688,274,274,274,274,1202
20240626,113700,63591340,274,274,274,274,0
20240626,113600,63591340,274,274,274,274,0
20240626,113500,63591340,274,274,274,274,0
20240626,113400,63591340,274,274,274,274,0
20240626,113300,63591340,274,274,274,274,1
20240626,113200,63591066,273,273,273,273,0
20240626,113100,63591066,273,273,273,273,0
20240626,113000,63591066,273,273,273,273,0
20240626,112900,63591066,273,274,274,273,1002
20240626,112800,63317518,274,274,274,274,7
20240626,112700,63315600,274,274,274,274,0
20240626,112600,63315600,274,274,274,274,0
20240626,112500,63315600,274,274,274,274,0
20240626,112400,63315600,274,274,274,274,3621
20240626,112300,62323446,274,274,274,274,0
20240626,112200,62323446,274,274,274,274,0
20240626,112100,62323446,274,274,274,274,14
20240626,112000,62319610,274,274,274,273,22137
20240626,111900,56275080,275,275,275,275,0
20240626,111800,56275080,275,275,275,275,77
20240626,111700,56253905,275,275,275,275,93
20240626,111600,56228330,275,275,275,275,2
20240626,111500,56227780,275,275,275,275,0
20240626,111400,56227780,275,275,275,275,0
20240626,111300,56227780,275,275,275,275,860
20240626,111200,55991280,275,275,275,275,0
20240626,111100,55991280,275,275,275,275,0
20240626,111000,55991280,275,275,275,275,18
20240626,110900,55986330,274,274,274,274,1200
20240626,110800,55657530,273,273,273,273,0
20240626,110700,55657530,273,274,274,273,3200
20240626,110600,54782265,274,274,274,274,194
20240626,110500,54729109,274,274,274,274,300
20240626,110400,54646909,274,274,274,274,39
20240626,110300,54636223,275,275,275,275,1918
20240626,110200,54108773,275,275,275,275,1100
20240626,110100,53806273,275,275,275,275,1011
20240626,110000,53528248,275,275,275,275,0
20240626,105900,53528248,275,275,275,275,40
20240626,105800,53517248,275,275,275,275,50
20240626,105700,53503498,275,275,275,275,0
20240626,105600,53503498,275,275,275,275,5
20240626,105500,53502123,275,275,275,275,1000
20240626,105400,53227123,274,274,274,274,0
20240626,105300,53227123,274,274,274,274,600
20240626,105200,53062723,274,275,275,274,101
20240626,105100,53034999,275,275,275,275,3
20240626,105000,53034174,275,275,275,275,0
20240626,104900,53034174,275,275,275,275,15
20240626,104800,53030049,275,275,275,275,1000
20240626,104700,52755049,275,275,275,275,3
20240626,104600,52754224,274,274,274,274,23207
20240626,104500,46395506,274,273,274,273,54
20240626,104400,46380760,274,274,274,274,1
20240626,104300,46380486,273,273,273,273,1
20240626,104200,46380213,274,274,274,274,29
20240626,104100,46372267,274,274,274,274,11
20240626,104000,46369253,274,273,274,273,786
20240626,103900,46154539,273,273,273,273,0
20240626,103800,46154539,273,273,273,273,43
20240626,103700,46142800,273,273,273,273,0
20240626,103600,46142800,273,273,273,273,210
20240626,103500,46085470,273,273,273,273,0
20240626,103400,46085470,273,273,273,273,16344
20240626,103300,41623558,273,273,273,273,398
20240626,103200,41514904,273,273,273,273,0
20240626,103100,41514904,273,274,274,273,502
20240626,103000,41377856,273,273,273,273,400
20240626,102900,41268656,273,273,273,273,10
20240626,102800,41265926,272,272,272,272,0
20240626,102700,41265926,272,272,272,272,0
20240626,102600,41265926,272,272,272,272,0
20240626,102500,41265926,272,272,272,272,0
20240626,102400,41265926,272,272,272,272,0
20240626,102300,41265926,272,273,273,272,7700
20240626,102200,39171442,274,274,274,273,2654
20240626,102100,38446746,274,274,274,274,688
20240626,102000,38258234,274,273,274,273,7406
20240626,101900,36236345,274,274,274,274,5791
20240626,101800,34649611,275,275,275,275,1
20240626,101700,34649336,275,274,275,274,71
20240626,101600,34629812,275,275,275,275,25
20240626,101500,34622937,274,274,274,274,101
20240626,101400,34595263,275,275,275,275,0
20240626,101300,34595263,275,275,275,275,3
20240626,101200,34594438,275,275,275,275,0
20240626,101100,34594438,275,275,275,275,0
20240626,101000,34594438,275,275,275,275,0
20240626,100900,34594438,275,275,275,275,0
20240626,100800,34594438,275,275,275,274,379
20240626,100700,34490568,275,275,275,275,100
20240626,100600,34463068,274,274,274,274,1
20240626,100500,34462794,275,275,275,275,12
20240626,100400,34459494,275,275,275,275,25
20240626,100300,34452619,275,275,275,274,155
20240626,100200,34409998,275,275,275,275,28
20240626,100100,34402298,275,275,275,275,0
20240626,100000,34402298,275,275,275,274,47
20240626,095900,34389383,275,275,275,275,56
20240626,095800,34373983,275,275,275,274,27
20240626,095700,34366564,275,275,275,275,26
20240626,095600,34359414,275,274,275,274,1049
20240626,095500,34071941,275,275,275,275,7437
20240626,095400,32026766,275,275,275,275,1
20240626,095300,32026491,275,275,275,274,734
20240626,095200,31825370,274,275,275,274,8
20240626,095100,31823173,275,275,275,275,710
20240626,095000,31627923,275,275,275,275,203
20240626,094900,31572098,275,274,275,274,7453
20240626,094800,29529717,275,275,275,275,7
20240626,094700,29527792,275,274,275,274,323
20240626,094600,29439267,274,275,275,274,591
20240626,094500,29276778,275,275,275,275,607
20240626,094400,29109853,275,275,275,275,1100
20240626,094300,28807353,275,274,275,274,2001
20240626,094200,28259078,275,275,275,275,36
20240626,094100,28249178,275,274,275,274,748
20240626,094000,28044185,274,274,274,274,7716
20240626,093900,25930001,274,274,274,274,100
20240626,093800,25902601,274,274,274,274,3
20240626,093700,25901779,274,274,274,274,0
20240626,093600,25901779,274,274,275,274,13839
20240626,093500,22109864,275,275,275,275,105
20240626,093400,22080989,275,275,275,275,22
20240626,093300,22074939,275,275,275,275,25
20240626,093200,22068064,274,275,275,274,2
20240626,093100,22067515,275,275,275,275,0
20240626,093000,22067515,275,275,275,274,9004
20240626,092900,19600417,274,274,274,274,301
20240626,092800,19517943,273,273,273,273,5374
20240626,092700,18050841,273,273,273,273,0
20240626,092600,18050841,273,273,273,273,0
20240626,092500,18050841,273,273,274,273,3010
20240626,092400,17229110,274,274,274,274,286
20240626,092300,17150746,275,275,275,275,3
20240626,092200,17149921,275,275,275,275,339
20240626,092100,17056696,275,275,275,275,1667
20240626,092000,16598271,275,275,275,275,5094
20240626,091900,15197421,275,275,275,275,363
20240626,091800,15097596,275,275,275,275,923
20240626,091700,14843771,275,275,275,275,2
20240626,091600,14843221,275,276,276,275,1190
20240626,091500,14515460,276,276,276,276,2521
20240626,091400,13819664,276,276,276,276,4412
20240626,091300,12601952,276,275,276,275,10171
20240626,091200,9804906,275,275,275,275,1116
20240626,091100,9498006,275,275,275,275,551
20240626,091000,9346481,273,273,273,273,0
20240626,090900,9346481,273,275,275,273,39
20240626,090800,9335778,275,275,275,275,200
20240626,090700,9280778,275,275,275,275,1004
20240626,090600,9004678,275,275,275,275,100
20240626,090500,8977178,273,275,275,273,53
20240626,090400,8962607,275,275,275,273,1162
20240626,090300,8645324,275,274,275,274,14674
20240626,090200,4620574,274,274,274,274,131
20240626,090100,4584680,274,274,274,274,101
20240626,090000,4557006,273,271,273,271,16804