stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,211600,245950253,263,263,263,263,41838
20240626,211500,245950253,263,263,263,263,0
20240626,211400,245950253,263,263,263,263,0
20240626,211300,245950253,263,263,263,263,0
20240626,211200,245950253,263,263,263,263,0
20240626,211100,245950253,263,263,263,263,0
20240626,211000,245950253,263,263,263,263,0
20240626,210900,245950253,263,263,263,263,0
20240626,210800,245950253,263,263,263,263,0
20240626,210700,245950253,263,263,263,263,0
20240626,210600,245950253,263,263,263,263,0
20240626,210500,245950253,263,263,263,263,0
20240626,210400,245950253,263,263,263,263,0
20240626,210300,245950253,263,263,263,263,0
20240626,210200,245950253,263,263,263,263,0
20240626,210100,245950253,263,263,263,263,0
20240626,210000,245950253,263,263,263,263,0
20240626,205900,245950253,263,263,263,263,0
20240626,205800,245950253,263,263,263,263,0
20240626,205700,245950253,263,263,263,263,0
20240626,205600,245950253,263,263,263,263,0
20240626,205500,245950253,263,263,263,263,0
20240626,205400,245950253,263,263,263,263,0
20240626,205300,245950253,263,263,263,263,0
20240626,205200,245950253,263,263,263,263,0
20240626,205100,245950253,263,263,263,263,0
20240626,205000,245950253,263,263,263,263,0
20240626,204900,245950253,263,263,263,263,0
20240626,204800,245950253,263,263,263,263,0
20240626,204700,245950253,263,263,263,263,0
20240626,204600,245950253,263,263,263,263,41838
20240626,204500,245950253,263,263,263,263,0
20240626,204400,245950253,263,263,263,263,0
20240626,204300,245950253,263,263,263,263,0
20240626,204200,245950253,263,263,263,263,0
20240626,204100,245950253,263,263,263,263,0
20240626,204000,245950253,263,263,263,263,0
20240626,203900,245950253,263,263,263,263,0
20240626,203800,245950253,263,263,263,263,0
20240626,203700,245950253,263,263,263,263,0
20240626,203600,245950253,263,263,263,263,0
20240626,203500,245950253,263,263,263,263,0
20240626,203400,245950253,263,263,263,263,0
20240626,203300,245950253,263,263,263,263,0
20240626,203200,245950253,263,263,263,263,0
20240626,203100,245950253,263,263,263,263,0
20240626,203000,245950253,263,263,263,263,0
20240626,202900,245950253,263,263,263,263,0
20240626,202800,245950253,263,263,263,263,0
20240626,202700,245950253,263,263,263,263,0
20240626,202600,245950253,263,263,263,263,0
20240626,202500,245950253,263,263,263,263,0
20240626,202400,245950253,263,263,263,263,0
20240626,202300,245950253,263,263,263,263,0
20240626,202200,245950253,263,263,263,263,0
20240626,202100,245950253,263,263,263,263,0
20240626,202000,245950253,263,263,263,263,0
20240626,201900,245950253,263,263,263,263,0
20240626,201800,245950253,263,263,263,263,0
20240626,201700,245950253,263,263,263,263,0
20240626,201600,245950253,263,263,263,263,41838
20240626,201500,245950253,263,263,263,263,0
20240626,201400,245950253,263,263,263,263,0
20240626,201300,245950253,263,263,263,263,0
20240626,201200,245950253,263,263,263,263,0
20240626,201100,245950253,263,263,263,263,0
20240626,201000,245950253,263,263,263,263,0
20240626,200900,245950253,263,263,263,263,0
20240626,200800,245950253,263,263,263,263,0
20240626,200700,245950253,263,263,263,263,0
20240626,200600,245950253,263,263,263,263,0
20240626,200500,245950253,263,263,263,263,0
20240626,200400,245950253,263,263,263,263,0
20240626,200300,245950253,263,263,263,263,0
20240626,200200,245950253,263,263,263,263,0
20240626,200100,245950253,263,263,263,263,0
20240626,200000,245950253,263,263,263,263,0
20240626,195900,245950253,263,263,263,263,0
20240626,195800,245950253,263,263,263,263,0
20240626,195700,245950253,263,263,263,263,0
20240626,195600,245950253,263,263,263,263,0
20240626,195500,245950253,263,263,263,263,0
20240626,195400,245950253,263,263,263,263,0
20240626,195300,245950253,263,263,263,263,0
20240626,195200,245950253,263,263,263,263,0
20240626,195100,245950253,263,263,263,263,0
20240626,195000,245950253,263,263,263,263,0
20240626,194900,245950253,263,263,263,263,0
20240626,194800,245950253,263,263,263,263,0
20240626,194700,245950253,263,263,263,263,0
20240626,194600,245950253,263,263,263,263,41838
20240626,194500,245950253,263,263,263,263,0
20240626,194400,245950253,263,263,263,263,0
20240626,194300,245950253,263,263,263,263,0
20240626,194200,245950253,263,263,263,263,0
20240626,194100,245950253,263,263,263,263,0
20240626,194000,245950253,263,263,263,263,0
20240626,193900,245950253,263,263,263,263,0
20240626,193800,245950253,263,263,263,263,0
20240626,193700,245950253,263,263,263,263,0
20240626,193600,245950253,263,263,263,263,0
20240626,193500,245950253,263,263,263,263,0
20240626,193400,245950253,263,263,263,263,0
20240626,193300,245950253,263,263,263,263,0
20240626,193200,245950253,263,263,263,263,0
20240626,193100,245950253,263,263,263,263,0
20240626,193000,245950253,263,263,263,263,0
20240626,192900,245950253,263,263,263,263,0
20240626,192800,245950253,263,263,263,263,0
20240626,192700,245950253,263,263,263,263,0
20240626,192600,245950253,263,263,263,263,0
20240626,192500,245950253,263,263,263,263,0
20240626,192400,245950253,263,263,263,263,0
20240626,192300,245950253,263,263,263,263,0
20240626,192200,245950253,263,263,263,263,0
20240626,192100,245950253,263,263,263,263,0
20240626,192000,245950253,263,263,263,263,0
20240626,191900,245950253,263,263,263,263,0
20240626,191800,245950253,263,263,263,263,0
20240626,191700,245950253,263,263,263,263,0
20240626,191600,245950253,263,263,263,263,41838
20240626,191500,245950253,263,263,263,263,0
20240626,191400,245950253,263,263,263,263,0
20240626,191300,245950253,263,263,263,263,0
20240626,191200,245950253,263,263,263,263,0
20240626,191100,245950253,263,263,263,263,0
20240626,191000,245950253,263,263,263,263,0
20240626,190900,245950253,263,263,263,263,0
20240626,190800,245950253,263,263,263,263,0
20240626,190700,245950253,263,263,263,263,0
20240626,190600,245950253,263,263,263,263,0
20240626,190500,245950253,263,263,263,263,0
20240626,190400,245950253,263,263,263,263,0
20240626,190300,245950253,263,263,263,263,0
20240626,190200,245950253,263,263,263,263,0
20240626,190100,245950253,263,263,263,263,0
20240626,190000,245950253,263,263,263,263,0
20240626,185900,245950253,263,263,263,263,0
20240626,185800,245950253,263,263,263,263,0
20240626,185700,245950253,263,263,263,263,0
20240626,185600,245950253,263,263,263,263,0
20240626,185500,245950253,263,263,263,263,0
20240626,185400,245950253,263,263,263,263,0
20240626,185300,245950253,263,263,263,263,0
20240626,185200,245950253,263,263,263,263,0
20240626,185100,245950253,263,263,263,263,0
20240626,185000,245950253,263,263,263,263,0
20240626,184900,245950253,263,263,263,263,0
20240626,184800,245950253,263,263,263,263,0
20240626,184700,245950253,263,263,263,263,0
20240626,184600,245950253,263,263,263,263,41838
20240626,184500,245950253,263,263,263,263,0
20240626,184400,245950253,263,263,263,263,0
20240626,184300,245950253,263,263,263,263,0
20240626,184200,245950253,263,263,263,263,0
20240626,184100,245950253,263,263,263,263,0
20240626,184000,245950253,263,263,263,263,0
20240626,183900,245950253,263,263,263,263,0
20240626,183800,245950253,263,263,263,263,0
20240626,183700,245950253,263,263,263,263,0
20240626,183600,245950253,263,263,263,263,0
20240626,183500,245950253,263,263,263,263,0
20240626,183400,245950253,263,263,263,263,0
20240626,183300,245950253,263,263,263,263,0
20240626,183200,245950253,263,263,263,263,0
20240626,183100,245950253,263,263,263,263,0
20240626,183000,245950253,263,263,263,263,0
20240626,182900,245950253,263,263,263,263,0
20240626,182800,245950253,263,263,263,263,0
20240626,182700,245950253,263,263,263,263,0
20240626,182600,245950253,263,263,263,263,0
20240626,182500,245950253,263,263,263,263,0
20240626,182400,245950253,263,263,263,263,0
20240626,182300,245950253,263,263,263,263,0
20240626,182200,245950253,263,263,263,263,0
20240626,182100,245950253,263,263,263,263,0
20240626,182000,245950253,263,263,263,263,0
20240626,181900,245950253,263,263,263,263,0
20240626,181800,245950253,263,263,263,263,0
20240626,181700,245950253,263,263,263,263,0
20240626,181600,245950253,263,263,263,263,41838
20240626,181500,245950253,263,263,263,263,0
20240626,181400,245950253,263,263,263,263,0
20240626,181300,245950253,263,263,263,263,0
20240626,181200,245950253,263,263,263,263,0
20240626,181100,245950253,263,263,263,263,0
20240626,181000,245950253,263,263,263,263,0
20240626,180900,245950253,263,263,263,263,0
20240626,180800,245950253,263,263,263,263,0
20240626,180700,245950253,263,263,263,263,0
20240626,180600,245950253,263,263,263,263,0
20240626,180500,245950253,263,263,263,263,0
20240626,180400,245950253,263,263,263,263,0
20240626,180300,245950253,263,263,263,263,0
20240626,180200,245950253,263,263,263,263,0
20240626,180100,245950253,263,263,263,263,0
20240626,180000,245950253,263,263,263,263,0
20240626,175900,245950253,263,263,263,263,0
20240626,175800,245950253,263,263,263,263,0
20240626,175700,245950253,263,263,263,263,0
20240626,175600,245950253,263,263,263,263,0
20240626,175500,245950253,263,263,263,263,0
20240626,175400,245950253,263,263,263,263,0
20240626,175300,245950253,263,263,263,263,0
20240626,175200,245950253,263,263,263,263,0
20240626,175100,245950253,263,263,263,263,0
20240626,175000,245950253,263,263,263,263,0
20240626,174900,245950253,263,263,263,263,0
20240626,174800,245950253,263,263,263,263,0
20240626,174700,245950253,263,263,263,263,0
20240626,174600,245950253,263,263,263,263,41838
20240626,174500,245950253,263,263,263,263,0
20240626,174400,245950253,263,263,263,263,0
20240626,174300,245950253,263,263,263,263,0
20240626,174200,245950253,263,263,263,263,0
20240626,174100,245950253,263,263,263,263,0
20240626,174000,245950253,263,263,263,263,0
20240626,173900,245950253,263,263,263,263,0
20240626,173800,245950253,263,263,263,263,0
20240626,173700,245950253,263,263,263,263,0
20240626,173600,245950253,263,263,263,263,0
20240626,173500,245950253,263,263,263,263,0
20240626,173400,245950253,263,263,263,263,0
20240626,173300,245950253,263,263,263,263,0
20240626,173200,245950253,263,263,263,263,0
20240626,173100,245950253,263,263,263,263,0
20240626,173000,245950253,263,263,263,263,0
20240626,172900,245950253,263,263,263,263,0
20240626,172800,245950253,263,263,263,263,0
20240626,172700,245950253,263,263,263,263,0
20240626,172600,245950253,263,263,263,263,0
20240626,172500,245950253,263,263,263,263,0
20240626,172400,245950253,263,263,263,263,0
20240626,172300,245950253,263,263,263,263,0
20240626,172200,245950253,263,263,263,263,0
20240626,172100,245950253,263,263,263,263,0
20240626,172000,245950253,263,263,263,263,0
20240626,171900,245950253,263,263,263,263,0
20240626,171800,245950253,263,263,263,263,0
20240626,171700,245950253,263,263,263,263,0
20240626,171600,245950253,263,263,263,263,41838
20240626,171500,245950253,263,263,263,263,0
20240626,171400,245950253,263,263,263,263,0
20240626,171300,245950253,263,263,263,263,0
20240626,171200,245950253,263,263,263,263,0
20240626,171100,245950253,263,263,263,263,0
20240626,171000,245950253,263,263,263,263,0
20240626,170900,245950253,263,263,263,263,0
20240626,170800,245950253,263,263,263,263,0
20240626,170700,245950253,263,263,263,263,0
20240626,170600,245950253,263,263,263,263,0
20240626,170500,245950253,263,263,263,263,0
20240626,170400,245950253,263,263,263,263,0
20240626,170300,245950253,263,263,263,263,0
20240626,170200,245950253,263,263,263,263,0
20240626,170100,245950253,263,263,263,263,0
20240626,170000,245950253,263,263,263,263,0
20240626,165900,245950253,263,263,263,263,0
20240626,165800,245950253,263,263,263,263,0
20240626,165700,245950253,263,263,263,263,0
20240626,165600,245950253,263,263,263,263,0
20240626,165500,245950253,263,263,263,263,0
20240626,165400,245950253,263,263,263,263,0
20240626,165300,245950253,263,263,263,263,0
20240626,165200,245950253,263,263,263,263,0
20240626,165100,245950253,263,263,263,263,0
20240626,165000,245950253,263,263,263,263,0
20240626,164900,245950253,263,263,263,263,0
20240626,164800,245950253,263,263,263,263,0
20240626,164700,245950253,263,263,263,263,0
20240626,164600,245950253,263,263,263,263,41838
20240626,164500,245950253,263,263,263,263,0
20240626,164400,245950253,263,263,263,263,0
20240626,164300,245950253,263,263,263,263,0
20240626,164200,245950253,263,263,263,263,0
20240626,164100,245950253,263,263,263,263,0
20240626,164000,245950253,263,263,263,263,0
20240626,163900,245950253,263,263,263,263,0
20240626,163800,245950253,263,263,263,263,0
20240626,163700,245950253,263,263,263,263,0
20240626,163600,245950253,263,263,263,263,0
20240626,163500,245950253,263,263,263,263,0
20240626,163400,245950253,263,263,263,263,0
20240626,163300,245950253,263,263,263,263,0
20240626,163200,245950253,263,263,263,263,0
20240626,163100,245950253,263,263,263,263,0
20240626,163000,245950253,263,263,263,263,0
20240626,162900,245950253,263,263,263,263,0
20240626,162800,245950253,263,263,263,263,0
20240626,162700,245950253,263,263,263,263,0
20240626,162600,245950253,263,263,263,263,0
20240626,162500,245950253,263,263,263,263,0
20240626,162400,245950253,263,263,263,263,0
20240626,162300,245950253,263,263,263,263,0
20240626,162200,245950253,263,263,263,263,0
20240626,162100,245950253,263,263,263,263,0
20240626,162000,245950253,263,263,263,263,0
20240626,161900,245950253,263,263,263,263,0
20240626,161800,245950253,263,263,263,263,0
20240626,161700,245950253,263,263,263,263,0
20240626,161600,245950253,263,263,263,263,41838
20240626,161500,245950253,263,263,263,263,0
20240626,161400,245950253,263,263,263,263,0
20240626,161300,245950253,263,263,263,263,0
20240626,161200,245950253,263,263,263,263,0
20240626,161100,245950253,263,263,263,263,0
20240626,161000,245950253,263,263,263,263,0
20240626,160900,245950253,263,263,263,263,0
20240626,160800,245950253,263,263,263,263,0
20240626,160700,245950253,263,263,263,263,0
20240626,160600,245950253,263,263,263,263,0
20240626,160500,245950253,263,263,263,263,0
20240626,160400,245950253,263,263,263,263,0
20240626,160300,245950253,263,263,263,263,0
20240626,160200,245950253,263,263,263,263,0
20240626,160100,245950253,263,263,263,263,0
20240626,160000,245950253,263,263,263,263,0
20240626,155900,245950253,263,263,263,263,0
20240626,155800,245950253,263,263,263,263,0
20240626,155700,245950253,263,263,263,263,0
20240626,155600,245950253,263,263,263,263,0
20240626,155500,245950253,263,263,263,263,0
20240626,155400,245950253,263,263,263,263,0
20240626,155300,245950253,263,263,263,263,0
20240626,155200,245950253,263,263,263,263,0
20240626,155100,245950253,263,263,263,263,0
20240626,155000,245950253,263,263,263,263,0
20240626,154900,245950253,263,263,263,263,0
20240626,154800,245950253,263,263,263,263,0
20240626,154700,245950253,263,263,263,263,0
20240626,154600,245950253,263,263,263,263,41838
20240626,154500,245950253,263,263,263,263,0
20240626,154400,245950253,263,263,263,263,0
20240626,154300,245950253,263,263,263,263,0
20240626,154200,245950253,263,263,263,263,0
20240626,154100,245950253,263,263,263,263,0
20240626,154000,245950253,263,263,263,263,0
20240626,153900,245950253,263,263,263,263,0
20240626,153800,245950253,263,263,263,263,0
20240626,153700,245950253,263,263,263,263,0
20240626,153600,245950253,263,263,263,263,0
20240626,153500,245950253,263,263,263,263,0
20240626,153400,245950253,263,263,263,263,0
20240626,153300,245950253,263,263,263,263,0
20240626,153200,245950253,263,263,263,263,0
20240626,153100,245950253,263,263,263,263,0
20240626,153000,245950253,263,263,263,263,41838
20240626,152900,234946859,261,261,261,261,0
20240626,152800,234946859,261,261,261,261,0
20240626,152700,234946859,261,261,261,261,0
20240626,152600,234946859,261,261,261,261,0
20240626,152500,234946859,261,261,261,261,0
20240626,152400,234946859,261,261,261,261,0
20240626,152300,234946859,261,261,261,261,0
20240626,152200,234946859,261,261,261,261,0
20240626,152100,234946859,261,261,261,261,0
20240626,152000,234946859,261,261,261,261,0
20240626,151900,234946859,261,260,261,259,6061
20240626,151800,233373048,261,262,262,261,621
20240626,151700,233210362,262,262,262,262,6
20240626,151600,233208790,261,261,261,261,2
20240626,151500,233208268,260,260,260,260,1
20240626,151400,233208008,263,262,263,262,992
20240626,151300,232948098,262,261,262,261,8518
20240626,151200,230718895,259,259,261,258,9600
20240626,151100,228219318,260,260,260,260,1
20240626,151000,228219058,261,261,261,260,3284
20240626,150900,227363212,262,263,263,262,2969
20240626,150800,226583334,264,266,267,264,2385
20240626,150700,225953079,266,267,267,266,706
20240626,150600,225765276,266,266,266,262,1357
20240626,150500,225407111,265,266,267,265,3724
20240626,150400,224416649,266,264,266,264,2981
20240626,150300,223625279,265,262,265,262,3194
20240626,150200,222780129,261,264,264,261,7001
20240626,150100,220931868,264,264,264,264,0
20240626,150000,220931868,264,264,264,264,0
20240626,145900,220931868,264,264,264,264,0
20240626,145800,220931868,264,263,264,263,2598
20240626,145700,220246096,264,264,264,264,0
20240626,145600,220246096,264,264,264,264,1517
20240626,145500,219845608,260,260,260,260,1099
20240626,145400,219559868,263,260,263,260,8176
20240626,145300,217414103,260,260,260,260,1829
20240626,145200,216938563,260,260,260,260,500
20240626,145100,216808563,259,259,259,259,0
20240626,145000,216808563,259,259,259,259,0
20240626,144900,216808563,259,259,259,259,0
20240626,144800,216808563,259,259,259,259,0
20240626,144700,216808563,259,259,259,259,0
20240626,144600,216808563,259,259,260,259,3498
20240626,144500,215899581,259,259,259,259,0
20240626,144400,215899581,259,259,259,259,1
20240626,144300,215899322,259,259,259,259,0
20240626,144200,215899322,259,259,259,259,0
20240626,144100,215899322,259,259,259,259,0
20240626,144000,215899322,259,259,259,259,0
20240626,143900,215899322,259,259,259,259,4000
20240626,143800,214863322,257,257,257,257,0
20240626,143700,214863322,257,257,257,257,0
20240626,143600,214863322,257,257,257,257,0
20240626,143500,214863322,257,257,257,257,0
20240626,143400,214863322,257,257,257,257,2
20240626,143300,214862808,259,259,259,259,5
20240626,143200,214861513,253,259,259,253,72
20240626,143100,214843105,259,259,259,259,4478
20240626,143000,213683303,259,260,260,259,2971
20240626,142900,212911629,260,260,261,260,5059
20240626,142800,211596271,260,260,261,260,3263
20240626,142700,210747884,261,258,261,258,1259
20240626,142600,210421844,259,259,261,257,3009
20240626,142500,209639664,259,258,260,256,627
20240626,142400,209477915,258,255,258,254,46
20240626,142300,209466140,257,253,258,253,12013
20240626,142200,206370165,258,252,258,252,20028
20240626,142100,201222035,252,252,252,248,9002
20240626,142000,198977348,254,253,254,253,30
20240626,141900,198969756,254,254,254,254,0
20240626,141800,198969756,254,251,254,251,5931
20240626,141700,197478066,254,252,254,251,3001
20240626,141600,196722460,255,256,256,252,5009
20240626,141500,195459148,256,254,256,254,1002
20240626,141400,195204637,255,254,255,253,1383
20240626,141300,194853354,258,254,258,253,32835
20240626,141200,186461917,254,253,254,252,6013
20240626,141100,184940627,254,253,254,250,2663
20240626,141000,184268545,254,252,254,251,4454
20240626,140900,183150587,254,252,254,252,3768
20240626,140800,182197994,252,252,252,250,1118
20240626,140700,181916261,253,253,253,253,0
20240626,140600,181916261,253,253,253,253,10
20240626,140500,181913731,253,253,253,253,5
20240626,140400,181912466,253,253,253,252,22
20240626,140300,181906908,253,253,253,252,72
20240626,140200,181888760,253,252,253,252,5426
20240626,140100,180521401,252,252,252,251,1103
20240626,140000,180243538,253,251,253,250,7763
20240626,135900,178295019,251,251,251,250,507
20240626,135800,178167764,253,250,253,249,5147
20240626,135700,176881037,250,250,251,249,80
20240626,135600,176861032,251,249,252,248,2536
20240626,135500,176229236,252,251,252,248,6215
20240626,135400,174679987,250,250,252,250,3
20240626,135300,174679235,250,250,250,250,1
20240626,135200,174678985,254,252,254,250,742
20240626,135100,174492001,252,252,252,252,4
20240626,135000,174490993,252,252,252,252,0
20240626,134900,174490993,252,251,252,251,101
20240626,134800,174465542,252,252,253,252,3608
20240626,134700,173556325,252,252,252,251,2011
20240626,134600,173049555,252,251,252,251,13
20240626,134500,173046281,252,252,254,250,2138
20240626,134400,172506391,252,251,252,250,8
20240626,134300,172504383,251,251,251,251,21
20240626,134200,172499112,252,252,252,252,0
20240626,134100,172499112,252,250,253,250,6
20240626,134000,172497607,253,252,253,252,198
20240626,133900,172447613,252,252,252,252,22
20240626,133800,172442069,253,252,253,252,110
20240626,133700,172414348,253,250,253,250,1350
20240626,133600,172075383,250,248,250,248,187
20240626,133500,172028975,248,250,251,247,4549
20240626,133400,170893322,251,251,251,250,2362
20240626,133300,170301460,251,249,251,249,2473
20240626,133200,169684210,250,248,250,248,13229
20240626,133100,166376962,249,249,249,249,303
20240626,133000,166301515,247,248,249,247,783
20240626,132900,166107651,249,247,249,247,3014
20240626,132800,165363169,248,248,249,247,2037
20240626,132700,164857894,248,250,250,248,257
20240626,132600,164793877,250,250,250,249,428
20240626,132500,164687071,250,248,250,248,3
20240626,132400,164686323,248,248,250,248,1234
20240626,132300,164379765,248,247,250,247,5756
20240626,132200,162951140,249,251,251,246,8267
20240626,132100,160891008,251,253,253,251,3208
20240626,132000,160080648,254,251,254,251,368
20240626,131900,159987887,251,252,252,251,449
20240626,131800,159875185,252,252,253,251,67
20240626,131700,159858320,253,253,253,253,25
20240626,131600,159851995,255,253,255,252,502
20240626,131500,159724988,253,253,255,253,606
20240626,131400,159571666,255,252,255,251,1705
20240626,131300,159141899,253,253,253,253,16
20240626,131200,159137851,253,253,253,253,6
20240626,131100,159136333,253,253,253,253,8
20240626,131000,159134309,253,253,253,253,0
20240626,130900,159134309,253,250,253,250,236
20240626,130800,159074787,253,253,254,250,3039
20240626,130700,158313422,255,252,255,252,4231
20240626,130600,157246910,255,255,255,255,0
20240626,130500,157246910,255,257,257,255,8
20240626,130400,157244858,257,255,257,253,4444
20240626,130300,156109634,256,256,256,255,331
20240626,130200,156025117,257,257,257,257,300
20240626,130100,155948017,258,257,259,255,2627
20240626,130000,155275472,258,254,259,253,5414
20240626,125900,153894965,254,253,254,253,1280
20240626,125800,153570923,255,252,255,252,9982
20240626,125700,151039057,252,252,254,251,12140
20240626,125600,147968771,252,248,253,248,24408
20240626,125500,141829189,248,247,248,246,2790
20240626,125400,141141839,249,248,250,247,20186
20240626,125300,136125902,248,247,249,246,8575
20240626,125200,134004635,247,247,247,242,21966
20240626,125100,128649757,248,250,252,248,6815
20240626,125000,126949871,252,252,252,250,5341
20240626,124900,125609276,252,251,252,251,1994
20240626,124800,125108773,251,252,253,251,8771
20240626,124700,122903378,254,254,254,254,1000
20240626,124600,122649378,254,253,254,252,1135
20240626,124500,122362676,254,253,254,253,586
20240626,124400,122214417,254,253,254,252,3466
20240626,124300,121339542,254,254,254,254,0
20240626,124200,121339542,254,253,254,252,5299
20240626,124100,119997595,254,254,255,252,1841
20240626,124000,119531619,255,254,255,253,2490
20240626,123900,118901618,254,255,255,254,3892
20240626,123800,117909174,255,255,255,255,10
20240626,123700,117906624,257,257,257,257,0
20240626,123600,117906624,257,257,257,257,0
20240626,123500,117906624,257,256,257,254,22
20240626,123400,117900993,256,254,256,254,1940
20240626,123300,117406233,256,254,256,254,1743
20240626,123200,116963509,254,255,256,254,5347
20240626,123100,115602556,256,256,258,254,1548
20240626,123000,115207789,258,255,258,255,780
20240626,122900,115008883,254,256,258,254,4862
20240626,122800,113768470,258,258,258,258,1
20240626,122700,113768212,256,256,256,256,1705
20240626,122600,113331732,256,258,258,256,4041
20240626,122500,112294500,258,258,258,257,4988
20240626,122400,111007616,259,263,263,259,15396
20240626,122300,107020048,259,262,263,259,11131
20240626,122200,104132732,262,262,262,262,0
20240626,122100,104132732,262,262,262,262,0
20240626,122000,104132732,262,262,262,262,1
20240626,121900,104132470,263,263,263,263,0
20240626,121800,104132470,263,263,263,263,1
20240626,121700,104132207,262,262,262,262,20
20240626,121600,104126967,262,262,262,262,5
20240626,121500,104125657,262,262,262,261,20
20240626,121400,104120427,262,261,262,261,101
20240626,121300,104094065,263,263,263,263,0
20240626,121200,104094065,263,262,263,262,32
20240626,121100,104085679,263,261,263,261,501
20240626,121000,103954916,263,263,263,263,0
20240626,120900,103954916,263,263,263,263,0
20240626,120800,103954916,263,263,263,263,9
20240626,120700,103952549,263,262,263,262,718
20240626,120600,103764430,263,263,263,263,134
20240626,120500,103729188,264,264,264,264,1920
20240626,120400,103222308,264,265,265,263,4136
20240626,120300,102130534,264,263,264,263,1097
20240626,120200,101841813,263,262,263,262,410
20240626,120100,101734392,262,262,262,261,3159
20240626,120000,100906884,262,262,262,262,2978
20240626,115900,100126648,262,262,262,262,127
20240626,115800,100093374,261,261,261,260,72
20240626,115700,100074607,261,261,261,261,1
20240626,115600,100074346,262,262,262,260,18252
20240626,115500,95320285,263,265,265,263,8838
20240626,115400,92987042,265,265,265,265,1
20240626,115300,92986777,265,265,266,264,2034
20240626,115200,92447767,265,265,266,265,493
20240626,115100,92317120,266,264,266,264,7267
20240626,115000,90398626,266,266,266,266,0
20240626,114900,90398626,266,266,266,266,4
20240626,114800,90397562,266,266,266,266,4
20240626,114700,90396498,265,265,265,265,81
20240626,114600,90375033,265,265,265,265,100
20240626,114500,90348533,265,265,265,264,663
20240626,114400,90172858,266,266,266,266,1005
20240626,114300,89905528,266,266,266,266,96
20240626,114200,89879992,266,266,266,266,6
20240626,114100,89878396,266,265,266,262,1370
20240626,114000,89517868,266,266,266,266,0
20240626,113900,89517868,266,266,266,266,0
20240626,113800,89517868,266,266,266,266,0
20240626,113700,89517868,266,266,266,266,1
20240626,113600,89517602,264,266,266,264,28189
20240626,113500,82040001,267,267,267,267,1491
20240626,113400,81641904,268,270,270,268,4401
20240626,113300,80462434,271,271,271,271,0
20240626,113200,80462434,271,271,271,271,0
20240626,113100,80462434,271,271,271,271,0
20240626,113000,80462434,271,271,271,271,0
20240626,112900,80462434,271,271,271,271,6
20240626,112800,80460808,271,271,271,271,0
20240626,112700,80460808,271,271,271,271,1
20240626,112600,80460537,269,269,269,269,0
20240626,112500,80460537,269,269,269,269,0
20240626,112400,80460537,269,269,269,269,0
20240626,112300,80460537,269,269,269,269,0
20240626,112200,80460537,269,269,269,269,1210
20240626,112100,80135047,269,269,269,269,1
20240626,112000,80134778,268,268,268,268,0
20240626,111900,80134778,268,268,268,268,3
20240626,111800,80133974,271,271,271,271,18171
20240626,111700,75209633,271,271,271,271,0
20240626,111600,75209633,271,271,271,271,0
20240626,111500,75209633,271,271,271,269,1427
20240626,111400,74825656,271,271,271,271,0
20240626,111300,74825656,271,271,271,271,0
20240626,111200,74825656,271,271,271,271,8
20240626,111100,74823488,271,271,271,271,1000
20240626,111000,74552488,271,271,271,271,0
20240626,110900,74552488,271,271,271,271,0
20240626,110800,74552488,271,271,271,271,1
20240626,110700,74552217,270,270,270,270,367
20240626,110600,74453127,271,271,271,271,0
20240626,110500,74453127,271,271,271,271,5
20240626,110400,74451772,271,271,271,271,2
20240626,110300,74451230,271,271,271,271,422
20240626,110200,74336868,270,270,270,270,0
20240626,110100,74336868,270,270,270,270,519
20240626,110000,74196738,270,270,270,270,0
20240626,105900,74196738,270,270,270,270,0
20240626,105800,74196738,270,270,270,270,0
20240626,105700,74196738,270,270,270,270,0
20240626,105600,74196738,270,270,270,270,5
20240626,105500,74195388,269,269,269,269,431
20240626,105400,74079449,272,272,272,272,0
20240626,105300,74079449,272,269,272,269,5477
20240626,105200,72603179,268,268,268,268,1000
20240626,105100,72335179,267,267,267,267,0
20240626,105000,72335179,267,267,267,267,0
20240626,104900,72335179,267,268,268,267,1500
20240626,104800,71933912,268,268,268,268,0
20240626,104700,71933912,268,268,268,268,500
20240626,104600,71799912,269,269,269,269,2
20240626,104500,71799374,270,270,270,270,200
20240626,104400,71745374,269,269,269,269,498
20240626,104300,71611412,269,269,269,269,1
20240626,104200,71611143,269,269,269,269,0
20240626,104100,71611143,269,269,269,269,1
20240626,104000,71610874,272,272,272,272,0
20240626,103900,71610874,272,272,272,272,0
20240626,103800,71610874,272,270,272,268,4206
20240626,103700,70480573,270,270,270,270,3
20240626,103600,70479763,270,270,270,270,0
20240626,103500,70479763,270,270,270,270,0
20240626,103400,70479763,270,270,270,270,82
20240626,103300,70457623,270,272,272,270,3
20240626,103200,70456809,272,272,272,272,0
20240626,103100,70456809,272,272,272,272,0
20240626,103000,70456809,272,272,272,272,34
20240626,102900,70447561,272,272,272,272,4
20240626,102800,70446473,272,272,272,272,4
20240626,102700,70445385,272,272,272,272,0
20240626,102600,70445385,272,269,272,268,4282
20240626,102500,69295474,272,272,272,272,1
20240626,102400,69295202,272,272,272,272,0
20240626,102300,69295202,272,272,272,272,0
20240626,102200,69295202,272,272,272,272,4
20240626,102100,69294114,272,269,272,269,241
20240626,102000,69229282,269,271,271,269,13867
20240626,101900,65496587,270,271,271,270,960
20240626,101800,65237161,271,271,271,271,0
20240626,101700,65237161,271,272,272,271,1983
20240626,101600,64699763,271,271,271,271,7
20240626,101500,64697866,271,271,271,271,158
20240626,101400,64655048,270,271,271,270,2179
20240626,101300,64066713,272,272,272,272,205
20240626,101200,64010953,273,273,273,273,144
20240626,101100,63971641,274,274,274,274,0
20240626,101000,63971641,274,273,274,273,2341
20240626,100900,63332547,273,273,273,273,591
20240626,100800,63171204,273,273,273,273,0
20240626,100700,63171204,273,273,273,273,1015
20240626,100600,62894109,273,273,273,273,3
20240626,100500,62893290,273,271,273,271,43
20240626,100400,62881633,273,273,273,273,1
20240626,100300,62881360,270,271,271,270,571
20240626,100200,62726622,272,272,272,272,0
20240626,100100,62726622,272,272,272,272,1
20240626,100000,62726350,273,273,273,273,0
20240626,095900,62726350,273,273,273,273,13
20240626,095800,62722801,271,271,271,271,500
20240626,095700,62587301,270,272,272,270,4508
20240626,095600,61369523,273,273,273,273,17
20240626,095500,61364882,273,272,273,272,513
20240626,095400,61225277,272,271,272,271,491
20240626,095300,61092215,271,271,271,271,212
20240626,095200,61034763,271,272,272,271,6895
20240626,095100,59166173,271,272,272,271,314
20240626,095000,59081074,272,272,272,272,100
20240626,094900,59053874,270,270,270,270,0
20240626,094800,59053874,270,271,271,270,11000
20240626,094700,56083873,272,272,272,272,25
20240626,094600,56077073,272,272,272,272,0
20240626,094500,56077073,272,272,272,272,659
20240626,094400,55897825,272,272,272,272,0
20240626,094300,55897825,272,272,272,271,10733
20240626,094200,52989161,272,272,272,272,3199
20240626,094100,52119033,272,272,272,272,0
20240626,094000,52119033,272,272,272,272,0
20240626,093900,52119033,272,272,272,272,567
20240626,093800,51964809,272,272,272,272,1317
20240626,093700,51606585,274,274,274,274,439
20240626,093600,51486299,274,274,274,274,0
20240626,093500,51486299,274,272,274,272,2
20240626,093400,51485753,272,272,272,272,417
20240626,093300,51372329,276,276,276,276,0
20240626,093200,51372329,276,274,276,274,10000
20240626,093100,48615641,275,275,275,275,0
20240626,093000,48615641,275,273,275,273,5001
20240626,092900,47242233,273,273,273,272,1978
20240626,092800,46703794,273,273,273,273,0
20240626,092700,46703794,273,273,273,273,0
20240626,092600,46703794,273,275,275,273,5810
20240626,092500,45116656,275,275,276,275,5497
20240626,092400,43604980,275,274,275,274,1425
20240626,092300,43214517,273,274,274,273,399
20240626,092200,43105560,274,274,274,273,1335
20240626,092100,42740770,273,275,276,273,7012
20240626,092000,40822766,276,275,276,274,145
20240626,091900,40782980,276,276,276,276,820
20240626,091800,40556660,276,276,276,276,1813
20240626,091700,40056272,273,279,279,273,7343
20240626,091600,38046589,277,279,280,277,1735
20240626,091500,37562073,280,280,280,280,260
20240626,091400,37489273,280,280,280,278,5279
20240626,091300,36021702,278,276,280,276,10014
20240626,091200,33240718,275,274,275,272,11549
20240626,091100,30081058,273,276,276,273,3855
20240626,091000,29020129,276,275,276,274,15729
20240626,090900,24689925,274,272,275,272,7958
20240626,090800,22510685,271,271,273,271,11417
20240626,090700,19409056,272,270,272,270,6949
20240626,090600,17524086,268,266,268,266,3569
20240626,090500,16568832,268,270,270,267,6514
20240626,090400,14823264,269,269,275,269,8367
20240626,090300,12543079,269,269,269,269,1020
20240626,090200,12268699,269,266,269,266,6320
20240626,090100,10580769,265,265,265,262,16992
20240626,090000,6082807,267,268,269,264,22794