stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,200200,241304660,1600,1600,1600,1600,1276
20240626,200100,241304660,1600,1600,1600,1600,0
20240626,200000,241304660,1600,1600,1600,1600,0
20240626,195900,241304660,1600,1600,1600,1600,0
20240626,195800,241304660,1600,1600,1600,1600,0
20240626,195700,241304660,1600,1600,1600,1600,0
20240626,195600,241304660,1600,1600,1600,1600,0
20240626,195500,241304660,1600,1600,1600,1600,0
20240626,195400,241304660,1600,1600,1600,1600,0
20240626,195300,241304660,1600,1600,1600,1600,0
20240626,195200,241304660,1600,1600,1600,1600,0
20240626,195100,241304660,1600,1600,1600,1600,0
20240626,195000,241304660,1600,1600,1600,1600,0
20240626,194900,241304660,1600,1600,1600,1600,0
20240626,194800,241304660,1600,1600,1600,1600,0
20240626,194700,241304660,1600,1600,1600,1600,0
20240626,194600,241304660,1600,1600,1600,1600,0
20240626,194500,241304660,1600,1600,1600,1600,0
20240626,194400,241304660,1600,1600,1600,1600,0
20240626,194300,241304660,1600,1600,1600,1600,0
20240626,194200,241304660,1600,1600,1600,1600,0
20240626,194100,241304660,1600,1600,1600,1600,0
20240626,194000,241304660,1600,1600,1600,1600,0
20240626,193900,241304660,1600,1600,1600,1600,0
20240626,193800,241304660,1600,1600,1600,1600,0
20240626,193700,241304660,1600,1600,1600,1600,0
20240626,193600,241304660,1600,1600,1600,1600,0
20240626,193500,241304660,1600,1600,1600,1600,0
20240626,193400,241304660,1600,1600,1600,1600,0
20240626,193300,241304660,1600,1600,1600,1600,0
20240626,193200,241304660,1600,1600,1600,1600,1276
20240626,193100,241304660,1600,1600,1600,1600,0
20240626,193000,241304660,1600,1600,1600,1600,0
20240626,192900,241304660,1600,1600,1600,1600,0
20240626,192800,241304660,1600,1600,1600,1600,0
20240626,192700,241304660,1600,1600,1600,1600,0
20240626,192600,241304660,1600,1600,1600,1600,0
20240626,192500,241304660,1600,1600,1600,1600,0
20240626,192400,241304660,1600,1600,1600,1600,0
20240626,192300,241304660,1600,1600,1600,1600,0
20240626,192200,241304660,1600,1600,1600,1600,0
20240626,192100,241304660,1600,1600,1600,1600,0
20240626,192000,241304660,1600,1600,1600,1600,0
20240626,191900,241304660,1600,1600,1600,1600,0
20240626,191800,241304660,1600,1600,1600,1600,0
20240626,191700,241304660,1600,1600,1600,1600,0
20240626,191600,241304660,1600,1600,1600,1600,0
20240626,191500,241304660,1600,1600,1600,1600,0
20240626,191400,241304660,1600,1600,1600,1600,0
20240626,191300,241304660,1600,1600,1600,1600,0
20240626,191200,241304660,1600,1600,1600,1600,0
20240626,191100,241304660,1600,1600,1600,1600,0
20240626,191000,241304660,1600,1600,1600,1600,0
20240626,190900,241304660,1600,1600,1600,1600,0
20240626,190800,241304660,1600,1600,1600,1600,0
20240626,190700,241304660,1600,1600,1600,1600,0
20240626,190600,241304660,1600,1600,1600,1600,0
20240626,190500,241304660,1600,1600,1600,1600,0
20240626,190400,241304660,1600,1600,1600,1600,0
20240626,190300,241304660,1600,1600,1600,1600,0
20240626,190200,241304660,1600,1600,1600,1600,1276
20240626,190100,241304660,1600,1600,1600,1600,0
20240626,190000,241304660,1600,1600,1600,1600,0
20240626,185900,241304660,1600,1600,1600,1600,0
20240626,185800,241304660,1600,1600,1600,1600,0
20240626,185700,241304660,1600,1600,1600,1600,0
20240626,185600,241304660,1600,1600,1600,1600,0
20240626,185500,241304660,1600,1600,1600,1600,0
20240626,185400,241304660,1600,1600,1600,1600,0
20240626,185300,241304660,1600,1600,1600,1600,0
20240626,185200,241304660,1600,1600,1600,1600,0
20240626,185100,241304660,1600,1600,1600,1600,0
20240626,185000,241304660,1600,1600,1600,1600,0
20240626,184900,241304660,1600,1600,1600,1600,0
20240626,184800,241304660,1600,1600,1600,1600,0
20240626,184700,241304660,1600,1600,1600,1600,0
20240626,184600,241304660,1600,1600,1600,1600,0
20240626,184500,241304660,1600,1600,1600,1600,0
20240626,184400,241304660,1600,1600,1600,1600,0
20240626,184300,241304660,1600,1600,1600,1600,0
20240626,184200,241304660,1600,1600,1600,1600,0
20240626,184100,241304660,1600,1600,1600,1600,0
20240626,184000,241304660,1600,1600,1600,1600,0
20240626,183900,241304660,1600,1600,1600,1600,0
20240626,183800,241304660,1600,1600,1600,1600,0
20240626,183700,241304660,1600,1600,1600,1600,0
20240626,183600,241304660,1600,1600,1600,1600,0
20240626,183500,241304660,1600,1600,1600,1600,0
20240626,183400,241304660,1600,1600,1600,1600,0
20240626,183300,241304660,1600,1600,1600,1600,0
20240626,183200,241304660,1600,1600,1600,1600,1276
20240626,183100,241304660,1600,1600,1600,1600,0
20240626,183000,241304660,1600,1600,1600,1600,0
20240626,182900,241304660,1600,1600,1600,1600,0
20240626,182800,241304660,1600,1600,1600,1600,0
20240626,182700,241304660,1600,1600,1600,1600,0
20240626,182600,241304660,1600,1600,1600,1600,0
20240626,182500,241304660,1600,1600,1600,1600,0
20240626,182400,241304660,1600,1600,1600,1600,0
20240626,182300,241304660,1600,1600,1600,1600,0
20240626,182200,241304660,1600,1600,1600,1600,0
20240626,182100,241304660,1600,1600,1600,1600,0
20240626,182000,241304660,1600,1600,1600,1600,0
20240626,181900,241304660,1600,1600,1600,1600,0
20240626,181800,241304660,1600,1600,1600,1600,0
20240626,181700,241304660,1600,1600,1600,1600,0
20240626,181600,241304660,1600,1600,1600,1600,0
20240626,181500,241304660,1600,1600,1600,1600,0
20240626,181400,241304660,1600,1600,1600,1600,0
20240626,181300,241304660,1600,1600,1600,1600,0
20240626,181200,241304660,1600,1600,1600,1600,0
20240626,181100,241304660,1600,1600,1600,1600,0
20240626,181000,241304660,1600,1600,1600,1600,0
20240626,180900,241304660,1600,1600,1600,1600,0
20240626,180800,241304660,1600,1600,1600,1600,0
20240626,180700,241304660,1600,1600,1600,1600,0
20240626,180600,241304660,1600,1600,1600,1600,0
20240626,180500,241304660,1600,1600,1600,1600,0
20240626,180400,241304660,1600,1600,1600,1600,0
20240626,180300,241304660,1600,1600,1600,1600,0
20240626,180200,241304660,1600,1600,1600,1600,1276
20240626,180100,241304660,1600,1600,1600,1600,0
20240626,180000,241304660,1600,1600,1600,1600,0
20240626,175900,241304660,1600,1600,1600,1600,0
20240626,175800,241304660,1600,1600,1600,1600,0
20240626,175700,241304660,1600,1600,1600,1600,0
20240626,175600,241304660,1600,1600,1600,1600,0
20240626,175500,241304660,1600,1600,1600,1600,0
20240626,175400,241304660,1600,1600,1600,1600,0
20240626,175300,241304660,1600,1600,1600,1600,0
20240626,175200,241304660,1600,1600,1600,1600,0
20240626,175100,241304660,1600,1600,1600,1600,0
20240626,175000,241304660,1600,1600,1600,1600,0
20240626,174900,241304660,1600,1600,1600,1600,0
20240626,174800,241304660,1600,1600,1600,1600,0
20240626,174700,241304660,1600,1600,1600,1600,0
20240626,174600,241304660,1600,1600,1600,1600,0
20240626,174500,241304660,1600,1600,1600,1600,0
20240626,174400,241304660,1600,1600,1600,1600,0
20240626,174300,241304660,1600,1600,1600,1600,0
20240626,174200,241304660,1600,1600,1600,1600,0
20240626,174100,241304660,1600,1600,1600,1600,0
20240626,174000,241304660,1600,1600,1600,1600,0
20240626,173900,241304660,1600,1600,1600,1600,0
20240626,173800,241304660,1600,1600,1600,1600,0
20240626,173700,241304660,1600,1600,1600,1600,0
20240626,173600,241304660,1600,1600,1600,1600,0
20240626,173500,241304660,1600,1600,1600,1600,0
20240626,173400,241304660,1600,1600,1600,1600,0
20240626,173300,241304660,1600,1600,1600,1600,0
20240626,173200,241304660,1600,1600,1600,1600,1276
20240626,173100,241304660,1600,1600,1600,1600,0
20240626,173000,241304660,1600,1600,1600,1600,0
20240626,172900,241304660,1600,1600,1600,1600,0
20240626,172800,241304660,1600,1600,1600,1600,0
20240626,172700,241304660,1600,1600,1600,1600,0
20240626,172600,241304660,1600,1600,1600,1600,0
20240626,172500,241304660,1600,1600,1600,1600,0
20240626,172400,241304660,1600,1600,1600,1600,0
20240626,172300,241304660,1600,1600,1600,1600,0
20240626,172200,241304660,1600,1600,1600,1600,0
20240626,172100,241304660,1600,1600,1600,1600,0
20240626,172000,241304660,1600,1600,1600,1600,0
20240626,171900,241304660,1600,1600,1600,1600,0
20240626,171800,241304660,1600,1600,1600,1600,0
20240626,171700,241304660,1600,1600,1600,1600,0
20240626,171600,241304660,1600,1600,1600,1600,0
20240626,171500,241304660,1600,1600,1600,1600,0
20240626,171400,241304660,1600,1600,1600,1600,0
20240626,171300,241304660,1600,1600,1600,1600,0
20240626,171200,241304660,1600,1600,1600,1600,0
20240626,171100,241304660,1600,1600,1600,1600,0
20240626,171000,241304660,1600,1600,1600,1600,0
20240626,170900,241304660,1600,1600,1600,1600,0
20240626,170800,241304660,1600,1600,1600,1600,0
20240626,170700,241304660,1600,1600,1600,1600,0
20240626,170600,241304660,1600,1600,1600,1600,0
20240626,170500,241304660,1600,1600,1600,1600,0
20240626,170400,241304660,1600,1600,1600,1600,0
20240626,170300,241304660,1600,1600,1600,1600,0
20240626,170200,241304660,1600,1600,1600,1600,1276
20240626,170100,241304660,1600,1600,1600,1600,0
20240626,170000,241304660,1600,1600,1600,1600,0
20240626,165900,241304660,1600,1600,1600,1600,0
20240626,165800,241304660,1600,1600,1600,1600,0
20240626,165700,241304660,1600,1600,1600,1600,0
20240626,165600,241304660,1600,1600,1600,1600,0
20240626,165500,241304660,1600,1600,1600,1600,0
20240626,165400,241304660,1600,1600,1600,1600,0
20240626,165300,241304660,1600,1600,1600,1600,0
20240626,165200,241304660,1600,1600,1600,1600,0
20240626,165100,241304660,1600,1600,1600,1600,0
20240626,165000,241304660,1600,1600,1600,1600,0
20240626,164900,241304660,1600,1600,1600,1600,0
20240626,164800,241304660,1600,1600,1600,1600,0
20240626,164700,241304660,1600,1600,1600,1600,0
20240626,164600,241304660,1600,1600,1600,1600,0
20240626,164500,241304660,1600,1600,1600,1600,0
20240626,164400,241304660,1600,1600,1600,1600,0
20240626,164300,241304660,1600,1600,1600,1600,0
20240626,164200,241304660,1600,1600,1600,1600,0
20240626,164100,241304660,1600,1600,1600,1600,0
20240626,164000,241304660,1600,1600,1600,1600,0
20240626,163900,241304660,1600,1600,1600,1600,0
20240626,163800,241304660,1600,1600,1600,1600,0
20240626,163700,241304660,1600,1600,1600,1600,0
20240626,163600,241304660,1600,1600,1600,1600,0
20240626,163500,241304660,1600,1600,1600,1600,0
20240626,163400,241304660,1600,1600,1600,1600,0
20240626,163300,241304660,1600,1600,1600,1600,0
20240626,163200,241304660,1600,1600,1600,1600,1276
20240626,163100,241304660,1600,1600,1600,1600,0
20240626,163000,241304660,1600,1600,1600,1600,0
20240626,162900,241304660,1600,1600,1600,1600,0
20240626,162800,241304660,1600,1600,1600,1600,0
20240626,162700,241304660,1600,1600,1600,1600,0
20240626,162600,241304660,1600,1600,1600,1600,0
20240626,162500,241304660,1600,1600,1600,1600,0
20240626,162400,241304660,1600,1600,1600,1600,0
20240626,162300,241304660,1600,1600,1600,1600,0
20240626,162200,241304660,1600,1600,1600,1600,0
20240626,162100,241304660,1600,1600,1600,1600,0
20240626,162000,241304660,1600,1600,1600,1600,0
20240626,161900,241304660,1600,1600,1600,1600,0
20240626,161800,241304660,1600,1600,1600,1600,0
20240626,161700,241304660,1600,1600,1600,1600,0
20240626,161600,241304660,1600,1600,1600,1600,0
20240626,161500,241304660,1600,1600,1600,1600,0
20240626,161400,241304660,1600,1600,1600,1600,0
20240626,161300,241304660,1600,1600,1600,1600,0
20240626,161200,241304660,1600,1600,1600,1600,0
20240626,161100,241304660,1600,1600,1600,1600,0
20240626,161000,241304660,1600,1600,1600,1600,0
20240626,160900,241304660,1600,1600,1600,1600,0
20240626,160800,241304660,1600,1600,1600,1600,0
20240626,160700,241304660,1600,1600,1600,1600,0
20240626,160600,241304660,1600,1600,1600,1600,0
20240626,160500,241304660,1600,1600,1600,1600,0
20240626,160400,241304660,1600,1600,1600,1600,0
20240626,160300,241304660,1600,1600,1600,1600,0
20240626,160200,241304660,1600,1600,1600,1600,1276
20240626,160100,241304660,1600,1600,1600,1600,0
20240626,160000,241304660,1600,1600,1600,1600,0
20240626,155900,241304660,1600,1600,1600,1600,0
20240626,155800,241304660,1600,1600,1600,1600,0
20240626,155700,241304660,1600,1600,1600,1600,0
20240626,155600,241304660,1600,1600,1600,1600,0
20240626,155500,241304660,1600,1600,1600,1600,0
20240626,155400,241304660,1600,1600,1600,1600,0
20240626,155300,241304660,1600,1600,1600,1600,0
20240626,155200,241304660,1600,1600,1600,1600,0
20240626,155100,241304660,1600,1600,1600,1600,0
20240626,155000,241304660,1600,1600,1600,1600,0
20240626,154900,241304660,1600,1600,1600,1600,0
20240626,154800,241304660,1600,1600,1600,1600,0
20240626,154700,241304660,1600,1600,1600,1600,0
20240626,154600,241304660,1600,1600,1600,1600,0
20240626,154500,241304660,1600,1600,1600,1600,0
20240626,154400,241304660,1600,1600,1600,1600,0
20240626,154300,241304660,1600,1600,1600,1600,0
20240626,154200,241304660,1600,1600,1600,1600,0
20240626,154100,241304660,1600,1600,1600,1600,0
20240626,154000,241304660,1600,1600,1600,1600,0
20240626,153900,241304660,1600,1600,1600,1600,0
20240626,153800,241304660,1600,1600,1600,1600,0
20240626,153700,241304660,1600,1600,1600,1600,0
20240626,153600,241304660,1600,1600,1600,1600,0
20240626,153500,241304660,1600,1600,1600,1600,0
20240626,153400,241304660,1600,1600,1600,1600,0
20240626,153300,241304660,1600,1600,1600,1600,0
20240626,153200,241304660,1600,1600,1600,1600,1276
20240626,153100,241304660,1600,1600,1600,1600,0
20240626,153000,241304660,1600,1600,1600,1600,1276
20240626,152900,239263060,1595,1595,1595,1595,0
20240626,152800,239263060,1595,1595,1595,1595,0
20240626,152700,239263060,1595,1595,1595,1595,0
20240626,152600,239263060,1595,1595,1595,1595,0
20240626,152500,239263060,1595,1595,1595,1595,0
20240626,152400,239263060,1595,1595,1595,1595,0
20240626,152300,239263060,1595,1595,1595,1595,0
20240626,152200,239263060,1595,1595,1595,1595,0
20240626,152100,239263060,1595,1595,1595,1595,0
20240626,152000,239263060,1595,1595,1595,1595,0
20240626,151900,239263060,1595,1593,1595,1593,1430
20240626,151800,236985042,1592,1592,1592,1592,0
20240626,151700,236985042,1592,1592,1592,1592,700
20240626,151600,235870642,1593,1592,1593,1592,259
20240626,151500,235458208,1593,1593,1593,1593,1001
20240626,151400,233863615,1592,1592,1592,1592,0
20240626,151300,233863615,1592,1592,1592,1592,99
20240626,151200,233706007,1593,1593,1593,1593,8
20240626,151100,233693263,1593,1593,1593,1593,0
20240626,151000,233693263,1593,1593,1593,1593,0
20240626,150900,233693263,1593,1593,1593,1593,2
20240626,150800,233690077,1592,1592,1592,1592,1000
20240626,150700,232098077,1593,1592,1593,1592,1109
20240626,150600,230332432,1592,1595,1595,1592,2102
20240626,150500,226984327,1597,1597,1597,1597,0
20240626,150400,226984327,1597,1597,1597,1597,0
20240626,150300,226984327,1597,1597,1597,1597,0
20240626,150200,226984327,1597,1597,1597,1597,0
20240626,150100,226984327,1597,1597,1597,1597,0
20240626,150000,226984327,1597,1597,1597,1597,1
20240626,145900,226982730,1597,1597,1597,1597,0
20240626,145800,226982730,1597,1597,1597,1597,0
20240626,145700,226982730,1597,1597,1597,1597,0
20240626,145600,226982730,1597,1597,1597,1597,0
20240626,145500,226982730,1597,1597,1597,1597,114
20240626,145400,226800672,1597,1597,1597,1597,9
20240626,145300,226786299,1597,1597,1597,1597,0
20240626,145200,226786299,1597,1597,1597,1597,2
20240626,145100,226783105,1599,1599,1599,1599,0
20240626,145000,226783105,1599,1599,1599,1599,0
20240626,144900,226783105,1599,1599,1599,1599,0
20240626,144800,226783105,1599,1599,1599,1599,0
20240626,144700,226783105,1599,1599,1599,1599,30
20240626,144600,226735135,1599,1599,1599,1599,4
20240626,144500,226728739,1599,1599,1599,1599,31
20240626,144400,226679170,1599,1599,1599,1599,0
20240626,144300,226679170,1599,1599,1599,1599,0
20240626,144200,226679170,1599,1599,1599,1599,0
20240626,144100,226679170,1599,1599,1599,1599,0
20240626,144000,226679170,1599,1599,1599,1599,0
20240626,143900,226679170,1599,1599,1599,1599,0
20240626,143800,226679170,1599,1599,1599,1599,6
20240626,143700,226669576,1599,1599,1599,1599,0
20240626,143600,226669576,1599,1599,1599,1599,1
20240626,143500,226667977,1593,1593,1593,1593,0
20240626,143400,226667977,1593,1593,1593,1593,0
20240626,143300,226667977,1593,1593,1593,1593,0
20240626,143200,226667977,1593,1600,1600,1593,4069
20240626,143100,220165060,1603,1603,1603,1603,0
20240626,143000,220165060,1603,1603,1603,1603,1
20240626,142900,220163457,1603,1603,1603,1603,1
20240626,142800,220161854,1591,1591,1591,1591,34
20240626,142700,220107760,1604,1604,1604,1604,0
20240626,142600,220107760,1604,1604,1604,1604,0
20240626,142500,220107760,1604,1604,1604,1604,0
20240626,142400,220107760,1604,1604,1604,1604,500
20240626,142300,219305760,1604,1600,1604,1600,1000
20240626,142200,217702122,1600,1600,1600,1600,0
20240626,142100,217702122,1600,1600,1600,1600,0
20240626,142000,217702122,1600,1600,1600,1600,1
20240626,141900,217700522,1600,1600,1600,1600,0
20240626,141800,217700522,1600,1600,1600,1600,0
20240626,141700,217700522,1600,1600,1600,1600,0
20240626,141600,217700522,1600,1600,1600,1600,500
20240626,141500,216900522,1600,1600,1600,1600,1000
20240626,141400,215300522,1600,1599,1600,1599,1500
20240626,141300,212901499,1599,1596,1599,1596,1500
20240626,141200,210505801,1596,1594,1596,1594,500
20240626,141100,209708277,1594,1594,1594,1594,0
20240626,141000,209708277,1594,1594,1594,1594,0
20240626,140900,209708277,1594,1594,1594,1594,0
20240626,140800,209708277,1594,1594,1594,1594,0
20240626,140700,209708277,1594,1594,1594,1594,0
20240626,140600,209708277,1594,1594,1594,1594,0
20240626,140500,209708277,1594,1594,1594,1594,0
20240626,140400,209708277,1594,1594,1594,1594,0
20240626,140300,209708277,1594,1594,1594,1594,0
20240626,140200,209708277,1594,1594,1594,1594,0
20240626,140100,209708277,1594,1594,1594,1594,0
20240626,140000,209708277,1594,1594,1594,1594,0
20240626,135900,209708277,1594,1594,1594,1594,0
20240626,135800,209708277,1594,1594,1594,1594,0
20240626,135700,209708277,1594,1594,1594,1594,1
20240626,135600,209706683,1594,1594,1594,1594,0
20240626,135500,209706683,1594,1594,1594,1594,0
20240626,135400,209706683,1594,1594,1594,1594,0
20240626,135300,209706683,1594,1594,1594,1594,0
20240626,135200,209706683,1594,1594,1594,1594,1
20240626,135100,209705089,1587,1587,1587,1587,0
20240626,135000,209705089,1587,1587,1587,1587,2
20240626,134900,209701915,1587,1587,1587,1587,0
20240626,134800,209701915,1587,1589,1589,1587,500
20240626,134700,208908383,1593,1593,1593,1593,0
20240626,134600,208908383,1593,1593,1593,1593,1
20240626,134500,208906790,1590,1591,1591,1590,134
20240626,134400,208693707,1591,1591,1591,1591,300
20240626,134300,208216407,1597,1597,1597,1597,0
20240626,134200,208216407,1597,1597,1597,1597,0
20240626,134100,208216407,1597,1597,1597,1597,0
20240626,134000,208216407,1597,1597,1597,1597,0
20240626,133900,208216407,1597,1597,1597,1597,0
20240626,133800,208216407,1597,1597,1597,1597,0
20240626,133700,208216407,1597,1597,1597,1597,0
20240626,133600,208216407,1597,1597,1597,1597,0
20240626,133500,208216407,1597,1597,1597,1597,6
20240626,133400,208206825,1597,1597,1597,1597,0
20240626,133300,208206825,1597,1597,1597,1597,0
20240626,133200,208206825,1597,1597,1597,1597,0
20240626,133100,208206825,1597,1597,1597,1597,0
20240626,133000,208206825,1597,1597,1597,1597,0
20240626,132900,208206825,1597,1597,1597,1597,0
20240626,132800,208206825,1597,1597,1597,1597,0
20240626,132700,208206825,1597,1597,1597,1597,1
20240626,132600,208205228,1597,1597,1597,1597,0
20240626,132500,208205228,1597,1597,1597,1597,0
20240626,132400,208205228,1597,1597,1597,1597,0
20240626,132300,208205228,1597,1597,1597,1597,0
20240626,132200,208205228,1597,1597,1597,1597,0
20240626,132100,208205228,1597,1597,1597,1597,0
20240626,132000,208205228,1597,1597,1597,1597,0
20240626,131900,208205228,1597,1597,1597,1597,0
20240626,131800,208205228,1597,1597,1597,1597,0
20240626,131700,208205228,1597,1597,1597,1597,0
20240626,131600,208205228,1597,1597,1597,1597,0
20240626,131500,208205228,1597,1597,1597,1597,0
20240626,131400,208205228,1597,1597,1597,1597,4
20240626,131300,208198840,1597,1597,1597,1597,0
20240626,131200,208198840,1597,1597,1597,1597,0
20240626,131100,208198840,1597,1597,1597,1597,200
20240626,131000,207879440,1597,1597,1597,1597,0
20240626,130900,207879440,1597,1597,1597,1597,1
20240626,130800,207877843,1597,1597,1597,1597,100
20240626,130700,207718143,1598,1598,1598,1598,15
20240626,130600,207694173,1598,1598,1598,1598,0
20240626,130500,207694173,1598,1598,1598,1598,0
20240626,130400,207694173,1598,1598,1598,1598,0
20240626,130300,207694173,1598,1598,1598,1598,0
20240626,130200,207694173,1598,1598,1598,1598,422
20240626,130100,207019817,1598,1598,1598,1598,0
20240626,130000,207019817,1598,1598,1598,1598,5
20240626,125900,207011827,1597,1597,1597,1597,0
20240626,125800,207011827,1597,1597,1597,1597,0
20240626,125700,207011827,1597,1597,1597,1597,0
20240626,125600,207011827,1597,1597,1597,1597,0
20240626,125500,207011827,1597,1597,1597,1597,113
20240626,125400,206831366,1597,1597,1597,1597,0
20240626,125300,206831366,1597,1597,1597,1597,1
20240626,125200,206829769,1587,1587,1587,1587,0
20240626,125100,206829769,1587,1587,1587,1587,1000
20240626,125000,205242769,1584,1584,1584,1584,0
20240626,124900,205242769,1584,1584,1584,1584,0
20240626,124800,205242769,1584,1584,1584,1584,0
20240626,124700,205242769,1584,1584,1584,1584,0
20240626,124600,205242769,1584,1584,1584,1584,0
20240626,124500,205242769,1584,1584,1584,1584,0
20240626,124400,205242769,1584,1591,1591,1584,5180
20240626,124300,197014949,1591,1591,1591,1591,0
20240626,124200,197014949,1591,1591,1591,1591,0
20240626,124100,197014949,1591,1591,1591,1591,0
20240626,124000,197014949,1591,1591,1591,1591,0
20240626,123900,197014949,1591,1591,1591,1591,0
20240626,123800,197014949,1591,1592,1592,1591,180
20240626,123700,196728568,1598,1598,1598,1598,0
20240626,123600,196728568,1598,1598,1598,1598,0
20240626,123500,196728568,1598,1598,1598,1598,0
20240626,123400,196728568,1598,1598,1598,1598,0
20240626,123300,196728568,1598,1598,1598,1598,0
20240626,123200,196728568,1598,1598,1598,1598,0
20240626,123100,196728568,1598,1598,1598,1598,0
20240626,123000,196728568,1598,1598,1598,1598,89
20240626,122900,196586346,1598,1598,1598,1598,0
20240626,122800,196586346,1598,1598,1598,1598,0
20240626,122700,196586346,1598,1598,1598,1598,1
20240626,122600,196584748,1590,1590,1590,1590,0
20240626,122500,196584748,1590,1590,1590,1590,522
20240626,122400,195754768,1599,1597,1599,1597,6
20240626,122300,195745179,1597,1597,1597,1597,60
20240626,122200,195649359,1597,1597,1597,1597,0
20240626,122100,195649359,1597,1597,1597,1597,0
20240626,122000,195649359,1597,1597,1597,1597,0
20240626,121900,195649359,1597,1597,1597,1597,0
20240626,121800,195649359,1597,1597,1597,1597,0
20240626,121700,195649359,1597,1597,1597,1597,0
20240626,121600,195649359,1597,1596,1597,1588,38
20240626,121500,195588998,1588,1588,1588,1588,0
20240626,121400,195588998,1588,1588,1588,1588,0
20240626,121300,195588998,1588,1588,1588,1588,0
20240626,121200,195588998,1588,1588,1588,1588,300
20240626,121100,195112598,1587,1587,1587,1587,0
20240626,121000,195112598,1587,1587,1587,1587,0
20240626,120900,195112598,1587,1589,1589,1587,1100
20240626,120800,193365474,1590,1593,1593,1590,1176
20240626,120700,191494222,1593,1593,1593,1593,0
20240626,120600,191494222,1593,1593,1593,1593,0
20240626,120500,191494222,1593,1595,1595,1593,680
20240626,120400,190410342,1597,1597,1597,1597,0
20240626,120300,190410342,1597,1597,1597,1597,0
20240626,120200,190410342,1597,1597,1597,1597,0
20240626,120100,190410342,1597,1597,1597,1597,1
20240626,120000,190408745,1596,1596,1596,1596,101
20240626,115900,190247549,1597,1597,1597,1597,0
20240626,115800,190247549,1597,1597,1597,1597,0
20240626,115700,190247549,1597,1597,1597,1597,168
20240626,115600,189979253,1598,1598,1598,1598,1144
20240626,115500,188151141,1599,1599,1599,1599,0
20240626,115400,188151141,1599,1599,1599,1599,257
20240626,115300,187740198,1599,1599,1599,1599,0
20240626,115200,187740198,1599,1599,1599,1599,0
20240626,115100,187740198,1599,1599,1599,1599,0
20240626,115000,187740198,1599,1599,1599,1599,0
20240626,114900,187740198,1599,1599,1599,1599,0
20240626,114800,187740198,1599,1599,1599,1599,0
20240626,114700,187740198,1599,1599,1599,1599,0
20240626,114600,187740198,1599,1599,1599,1599,0
20240626,114500,187740198,1599,1599,1599,1599,0
20240626,114400,187740198,1599,1599,1599,1599,0
20240626,114300,187740198,1599,1600,1600,1599,4
20240626,114200,187733801,1601,1601,1601,1601,1
20240626,114100,187732200,1600,1601,1601,1600,5181
20240626,114000,179442599,1600,1601,1601,1600,2510
20240626,113900,175426598,1602,1602,1602,1602,0
20240626,113800,175426598,1602,1602,1602,1602,0
20240626,113700,175426598,1602,1602,1602,1602,0
20240626,113600,175426598,1602,1602,1602,1602,1
20240626,113500,175424996,1602,1602,1602,1602,1
20240626,113400,175423394,1601,1603,1603,1601,2174
20240626,113300,171941851,1603,1605,1605,1603,1210
20240626,113200,170001221,1605,1606,1606,1605,2
20240626,113100,169998010,1603,1603,1603,1603,740
20240626,113000,168811790,1606,1606,1606,1606,0
20240626,112900,168811790,1606,1606,1606,1606,0
20240626,112800,168811790,1606,1606,1606,1606,42
20240626,112700,168744338,1606,1606,1606,1603,367
20240626,112600,168154951,1603,1604,1604,1603,35
20240626,112500,168098836,1606,1606,1606,1606,0
20240626,112400,168098836,1606,1606,1606,1606,0
20240626,112300,168098836,1606,1606,1606,1606,20
20240626,112200,168066716,1606,1606,1606,1606,0
20240626,112100,168066716,1606,1606,1606,1606,31
20240626,112000,168016930,1602,1605,1606,1602,11
20240626,111900,167999301,1606,1605,1606,1605,21
20240626,111800,167965595,1605,1605,1605,1605,1
20240626,111700,167963990,1604,1604,1604,1604,307
20240626,111600,167471562,1604,1604,1605,1604,172
20240626,111500,167195556,1603,1600,1603,1599,32697
20240626,111400,114880083,1600,1600,1600,1600,6200
20240626,111300,104960083,1600,1598,1600,1598,16071
20240626,111200,79260391,1598,1598,1598,1598,400
20240626,111100,78621191,1597,1597,1597,1597,0
20240626,111000,78621191,1597,1597,1597,1597,0
20240626,110900,78621191,1597,1597,1597,1597,0
20240626,110800,78621191,1597,1597,1597,1597,259
20240626,110700,78207568,1596,1597,1597,1596,142
20240626,110600,77980894,1597,1597,1597,1597,0
20240626,110500,77980894,1597,1597,1597,1596,325
20240626,110400,77461969,1597,1597,1597,1597,0
20240626,110300,77461969,1597,1597,1597,1597,333
20240626,110200,76930168,1597,1597,1597,1597,0
20240626,110100,76930168,1597,1597,1597,1597,2
20240626,110000,76926974,1596,1598,1598,1596,132
20240626,105900,76716241,1597,1597,1597,1597,95
20240626,105800,76564526,1597,1597,1597,1597,0
20240626,105700,76564526,1597,1597,1597,1597,0
20240626,105600,76564526,1597,1597,1597,1597,2
20240626,105500,76561332,1592,1592,1592,1592,0
20240626,105400,76561332,1592,1592,1592,1592,0
20240626,105300,76561332,1592,1592,1592,1592,0
20240626,105200,76561332,1592,1592,1592,1592,1
20240626,105100,76559740,1592,1592,1592,1592,0
20240626,105000,76559740,1592,1592,1592,1592,0
20240626,104900,76559740,1592,1592,1592,1592,0
20240626,104800,76559740,1592,1592,1592,1592,0
20240626,104700,76559740,1592,1592,1592,1592,0
20240626,104600,76559740,1592,1592,1592,1592,0
20240626,104500,76559740,1592,1595,1595,1592,929
20240626,104400,75080722,1596,1596,1596,1596,941
20240626,104300,73578886,1598,1598,1598,1598,125
20240626,104200,73379136,1599,1599,1599,1599,0
20240626,104100,73379136,1599,1599,1599,1599,0
20240626,104000,73379136,1599,1599,1599,1599,0
20240626,103900,73379136,1599,1599,1599,1599,0
20240626,103800,73379136,1599,1599,1599,1599,0
20240626,103700,73379136,1599,1599,1599,1599,0
20240626,103600,73379136,1599,1599,1599,1599,0
20240626,103500,73379136,1599,1599,1599,1599,0
20240626,103400,73379136,1599,1599,1599,1599,0
20240626,103300,73379136,1599,1599,1599,1599,0
20240626,103200,73379136,1599,1599,1599,1599,0
20240626,103100,73379136,1599,1599,1599,1599,0
20240626,103000,73379136,1599,1599,1599,1599,12
20240626,102900,73359948,1599,1599,1599,1599,0
20240626,102800,73359948,1599,1599,1599,1599,1
20240626,102700,73358349,1599,1599,1599,1599,1
20240626,102600,73356750,1592,1592,1592,1592,1
20240626,102500,73355158,1598,1598,1598,1598,350
20240626,102400,72795858,1598,1598,1598,1598,500
20240626,102300,71996858,1598,1598,1598,1598,4
20240626,102200,71990466,1592,1592,1592,1592,0
20240626,102100,71990466,1592,1592,1592,1592,0
20240626,102000,71990466,1592,1592,1592,1592,0
20240626,101900,71990466,1592,1593,1593,1592,135
20240626,101800,71775450,1595,1595,1595,1595,5369
20240626,101700,63211895,1599,1599,1599,1599,0
20240626,101600,63211895,1599,1599,1599,1599,0
20240626,101500,63211895,1599,1599,1599,1599,10
20240626,101400,63195905,1595,1595,1595,1595,4655
20240626,101300,55771180,1599,1599,1599,1599,20
20240626,101200,55739200,1599,1599,1599,1599,0
20240626,101100,55739200,1599,1599,1599,1599,1
20240626,101000,55737601,1599,1599,1599,1599,692
20240626,100900,54631093,1599,1599,1599,1599,1150
20240626,100800,52792243,1600,1600,1600,1600,0
20240626,100700,52792243,1600,1600,1600,1600,0
20240626,100600,52792243,1600,1600,1600,1600,363
20240626,100500,52211443,1599,1599,1599,1599,1959
20240626,100400,49079002,1599,1599,1599,1599,505
20240626,100300,48271507,1595,1599,1599,1595,1003
20240626,100200,46671618,1599,1599,1599,1599,336
20240626,100100,46134354,1599,1599,1599,1599,250
20240626,100000,45734604,1599,1599,1599,1599,44
20240626,095900,45664248,1599,1599,1599,1599,11
20240626,095800,45646659,1599,1599,1599,1599,0
20240626,095700,45646659,1599,1598,1599,1598,729
20240626,095600,44481716,1598,1598,1598,1598,2
20240626,095500,44478520,1598,1598,1598,1598,0
20240626,095400,44478520,1598,1598,1598,1598,0
20240626,095300,44478520,1598,1598,1598,1598,0
20240626,095200,44478520,1598,1598,1598,1598,1
20240626,095100,44476922,1597,1597,1597,1597,10
20240626,095000,44460952,1597,1598,1598,1597,2142
20240626,094900,41038386,1599,1600,1600,1599,214
20240626,094800,40696197,1600,1600,1600,1600,0
20240626,094700,40696197,1600,1599,1600,1599,1276
20240626,094600,38655373,1599,1599,1599,1599,0
20240626,094500,38655373,1599,1599,1599,1599,0
20240626,094400,38655373,1599,1599,1599,1599,100
20240626,094300,38495473,1600,1600,1600,1600,100
20240626,094200,38335473,1600,1600,1600,1600,0
20240626,094100,38335473,1600,1600,1600,1600,46
20240626,094000,38261873,1600,1599,1600,1599,1504
20240626,093900,35856976,1600,1600,1600,1600,50
20240626,093800,35776976,1600,1600,1600,1600,110
20240626,093700,35600976,1600,1600,1600,1600,1120
20240626,093600,33808976,1600,1600,1600,1600,53
20240626,093500,33724176,1600,1599,1600,1598,302
20240626,093400,33241290,1599,1599,1599,1599,82
20240626,093300,33110172,1599,1599,1599,1599,337
20240626,093200,32571309,1599,1599,1599,1599,100
20240626,093100,32411409,1597,1597,1597,1597,79
20240626,093000,32285246,1597,1597,1597,1597,100
20240626,092900,32125546,1599,1599,1599,1599,0
20240626,092800,32125546,1599,1599,1599,1599,100
20240626,092700,31965646,1598,1598,1598,1598,826
20240626,092600,30645698,1594,1594,1594,1594,365
20240626,092500,30063888,1594,1595,1598,1594,714
20240626,092400,28924292,1592,1592,1592,1592,0
20240626,092300,28924292,1592,1595,1595,1592,1104
20240626,092200,27164716,1596,1593,1596,1593,2333
20240626,092100,23445878,1593,1591,1593,1591,88
20240626,092000,23305809,1591,1589,1591,1589,248
20240626,091900,22911597,1588,1588,1588,1588,0
20240626,091800,22911597,1588,1588,1588,1588,0
20240626,091700,22911597,1588,1588,1588,1588,2000
20240626,091600,19735597,1588,1588,1588,1588,0
20240626,091500,19735597,1588,1588,1588,1588,124
20240626,091400,19538685,1589,1589,1589,1589,10
20240626,091300,19522795,1588,1589,1589,1588,263
20240626,091200,19105149,1589,1588,1589,1588,15
20240626,091100,19081328,1587,1587,1587,1587,30
20240626,091000,19033718,1587,1587,1587,1587,0
20240626,090900,19033718,1587,1587,1587,1587,0
20240626,090800,19033718,1587,1587,1587,1587,800
20240626,090700,17764118,1589,1589,1589,1589,10
20240626,090600,17748228,1589,1589,1589,1589,20
20240626,090500,17716448,1585,1585,1585,1585,8431
20240626,090400,4353313,1585,1585,1585,1585,0
20240626,090300,4353313,1585,1585,1585,1585,63
20240626,090200,4253458,1585,1585,1585,1585,1
20240626,090100,4251873,1582,1582,1582,1582,15
20240626,090000,4228143,1582,1581,1582,1581,2674