stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,214400,478072974,1248,1248,1248,1248,16002
20240626,214300,478072974,1248,1248,1248,1248,0
20240626,214200,478072974,1248,1248,1248,1248,0
20240626,214100,478072974,1248,1248,1248,1248,0
20240626,214000,478072974,1248,1248,1248,1248,0
20240626,213900,478072974,1248,1248,1248,1248,0
20240626,213800,478072974,1248,1248,1248,1248,0
20240626,213700,478072974,1248,1248,1248,1248,0
20240626,213600,478072974,1248,1248,1248,1248,0
20240626,213500,478072974,1248,1248,1248,1248,0
20240626,213400,478072974,1248,1248,1248,1248,0
20240626,213300,478072974,1248,1248,1248,1248,0
20240626,213200,478072974,1248,1248,1248,1248,0
20240626,213100,478072974,1248,1248,1248,1248,0
20240626,213000,478072974,1248,1248,1248,1248,0
20240626,212900,478072974,1248,1248,1248,1248,0
20240626,212800,478072974,1248,1248,1248,1248,0
20240626,212700,478072974,1248,1248,1248,1248,0
20240626,212600,478072974,1248,1248,1248,1248,0
20240626,212500,478072974,1248,1248,1248,1248,0
20240626,212400,478072974,1248,1248,1248,1248,0
20240626,212300,478072974,1248,1248,1248,1248,0
20240626,212200,478072974,1248,1248,1248,1248,0
20240626,212100,478072974,1248,1248,1248,1248,0
20240626,212000,478072974,1248,1248,1248,1248,0
20240626,211900,478072974,1248,1248,1248,1248,0
20240626,211800,478072974,1248,1248,1248,1248,0
20240626,211700,478072974,1248,1248,1248,1248,0
20240626,211600,478072974,1248,1248,1248,1248,0
20240626,211500,478072974,1248,1248,1248,1248,0
20240626,211400,478072974,1248,1248,1248,1248,16002
20240626,211300,478072974,1248,1248,1248,1248,0
20240626,211200,478072974,1248,1248,1248,1248,0
20240626,211100,478072974,1248,1248,1248,1248,0
20240626,211000,478072974,1248,1248,1248,1248,0
20240626,210900,478072974,1248,1248,1248,1248,0
20240626,210800,478072974,1248,1248,1248,1248,0
20240626,210700,478072974,1248,1248,1248,1248,0
20240626,210600,478072974,1248,1248,1248,1248,0
20240626,210500,478072974,1248,1248,1248,1248,0
20240626,210400,478072974,1248,1248,1248,1248,0
20240626,210300,478072974,1248,1248,1248,1248,0
20240626,210200,478072974,1248,1248,1248,1248,0
20240626,210100,478072974,1248,1248,1248,1248,0
20240626,210000,478072974,1248,1248,1248,1248,0
20240626,205900,478072974,1248,1248,1248,1248,0
20240626,205800,478072974,1248,1248,1248,1248,0
20240626,205700,478072974,1248,1248,1248,1248,0
20240626,205600,478072974,1248,1248,1248,1248,0
20240626,205500,478072974,1248,1248,1248,1248,0
20240626,205400,478072974,1248,1248,1248,1248,0
20240626,205300,478072974,1248,1248,1248,1248,0
20240626,205200,478072974,1248,1248,1248,1248,0
20240626,205100,478072974,1248,1248,1248,1248,0
20240626,205000,478072974,1248,1248,1248,1248,0
20240626,204900,478072974,1248,1248,1248,1248,0
20240626,204800,478072974,1248,1248,1248,1248,0
20240626,204700,478072974,1248,1248,1248,1248,0
20240626,204600,478072974,1248,1248,1248,1248,0
20240626,204500,478072974,1248,1248,1248,1248,0
20240626,204400,478072974,1248,1248,1248,1248,16002
20240626,204300,478072974,1248,1248,1248,1248,0
20240626,204200,478072974,1248,1248,1248,1248,0
20240626,204100,478072974,1248,1248,1248,1248,0
20240626,204000,478072974,1248,1248,1248,1248,0
20240626,203900,478072974,1248,1248,1248,1248,0
20240626,203800,478072974,1248,1248,1248,1248,0
20240626,203700,478072974,1248,1248,1248,1248,0
20240626,203600,478072974,1248,1248,1248,1248,0
20240626,203500,478072974,1248,1248,1248,1248,0
20240626,203400,478072974,1248,1248,1248,1248,0
20240626,203300,478072974,1248,1248,1248,1248,0
20240626,203200,478072974,1248,1248,1248,1248,0
20240626,203100,478072974,1248,1248,1248,1248,0
20240626,203000,478072974,1248,1248,1248,1248,0
20240626,202900,478072974,1248,1248,1248,1248,0
20240626,202800,478072974,1248,1248,1248,1248,0
20240626,202700,478072974,1248,1248,1248,1248,0
20240626,202600,478072974,1248,1248,1248,1248,0
20240626,202500,478072974,1248,1248,1248,1248,0
20240626,202400,478072974,1248,1248,1248,1248,0
20240626,202300,478072974,1248,1248,1248,1248,0
20240626,202200,478072974,1248,1248,1248,1248,0
20240626,202100,478072974,1248,1248,1248,1248,0
20240626,202000,478072974,1248,1248,1248,1248,0
20240626,201900,478072974,1248,1248,1248,1248,0
20240626,201800,478072974,1248,1248,1248,1248,0
20240626,201700,478072974,1248,1248,1248,1248,0
20240626,201600,478072974,1248,1248,1248,1248,0
20240626,201500,478072974,1248,1248,1248,1248,0
20240626,201400,478072974,1248,1248,1248,1248,16002
20240626,201300,478072974,1248,1248,1248,1248,0
20240626,201200,478072974,1248,1248,1248,1248,0
20240626,201100,478072974,1248,1248,1248,1248,0
20240626,201000,478072974,1248,1248,1248,1248,0
20240626,200900,478072974,1248,1248,1248,1248,0
20240626,200800,478072974,1248,1248,1248,1248,0
20240626,200700,478072974,1248,1248,1248,1248,0
20240626,200600,478072974,1248,1248,1248,1248,0
20240626,200500,478072974,1248,1248,1248,1248,0
20240626,200400,478072974,1248,1248,1248,1248,0
20240626,200300,478072974,1248,1248,1248,1248,0
20240626,200200,478072974,1248,1248,1248,1248,0
20240626,200100,478072974,1248,1248,1248,1248,0
20240626,200000,478072974,1248,1248,1248,1248,0
20240626,195900,478072974,1248,1248,1248,1248,0
20240626,195800,478072974,1248,1248,1248,1248,0
20240626,195700,478072974,1248,1248,1248,1248,0
20240626,195600,478072974,1248,1248,1248,1248,0
20240626,195500,478072974,1248,1248,1248,1248,0
20240626,195400,478072974,1248,1248,1248,1248,0
20240626,195300,478072974,1248,1248,1248,1248,0
20240626,195200,478072974,1248,1248,1248,1248,0
20240626,195100,478072974,1248,1248,1248,1248,0
20240626,195000,478072974,1248,1248,1248,1248,0
20240626,194900,478072974,1248,1248,1248,1248,0
20240626,194800,478072974,1248,1248,1248,1248,0
20240626,194700,478072974,1248,1248,1248,1248,0
20240626,194600,478072974,1248,1248,1248,1248,0
20240626,194500,478072974,1248,1248,1248,1248,0
20240626,194400,478072974,1248,1248,1248,1248,16002
20240626,194300,478072974,1248,1248,1248,1248,0
20240626,194200,478072974,1248,1248,1248,1248,0
20240626,194100,478072974,1248,1248,1248,1248,0
20240626,194000,478072974,1248,1248,1248,1248,0
20240626,193900,478072974,1248,1248,1248,1248,0
20240626,193800,478072974,1248,1248,1248,1248,0
20240626,193700,478072974,1248,1248,1248,1248,0
20240626,193600,478072974,1248,1248,1248,1248,0
20240626,193500,478072974,1248,1248,1248,1248,0
20240626,193400,478072974,1248,1248,1248,1248,0
20240626,193300,478072974,1248,1248,1248,1248,0
20240626,193200,478072974,1248,1248,1248,1248,0
20240626,193100,478072974,1248,1248,1248,1248,0
20240626,193000,478072974,1248,1248,1248,1248,0
20240626,192900,478072974,1248,1248,1248,1248,0
20240626,192800,478072974,1248,1248,1248,1248,0
20240626,192700,478072974,1248,1248,1248,1248,0
20240626,192600,478072974,1248,1248,1248,1248,0
20240626,192500,478072974,1248,1248,1248,1248,0
20240626,192400,478072974,1248,1248,1248,1248,0
20240626,192300,478072974,1248,1248,1248,1248,0
20240626,192200,478072974,1248,1248,1248,1248,0
20240626,192100,478072974,1248,1248,1248,1248,0
20240626,192000,478072974,1248,1248,1248,1248,0
20240626,191900,478072974,1248,1248,1248,1248,0
20240626,191800,478072974,1248,1248,1248,1248,0
20240626,191700,478072974,1248,1248,1248,1248,0
20240626,191600,478072974,1248,1248,1248,1248,0
20240626,191500,478072974,1248,1248,1248,1248,0
20240626,191400,478072974,1248,1248,1248,1248,16002
20240626,191300,478072974,1248,1248,1248,1248,0
20240626,191200,478072974,1248,1248,1248,1248,0
20240626,191100,478072974,1248,1248,1248,1248,0
20240626,191000,478072974,1248,1248,1248,1248,0
20240626,190900,478072974,1248,1248,1248,1248,0
20240626,190800,478072974,1248,1248,1248,1248,0
20240626,190700,478072974,1248,1248,1248,1248,0
20240626,190600,478072974,1248,1248,1248,1248,0
20240626,190500,478072974,1248,1248,1248,1248,0
20240626,190400,478072974,1248,1248,1248,1248,0
20240626,190300,478072974,1248,1248,1248,1248,0
20240626,190200,478072974,1248,1248,1248,1248,0
20240626,190100,478072974,1248,1248,1248,1248,0
20240626,190000,478072974,1248,1248,1248,1248,0
20240626,185900,478072974,1248,1248,1248,1248,0
20240626,185800,478072974,1248,1248,1248,1248,0
20240626,185700,478072974,1248,1248,1248,1248,0
20240626,185600,478072974,1248,1248,1248,1248,0
20240626,185500,478072974,1248,1248,1248,1248,0
20240626,185400,478072974,1248,1248,1248,1248,0
20240626,185300,478072974,1248,1248,1248,1248,0
20240626,185200,478072974,1248,1248,1248,1248,0
20240626,185100,478072974,1248,1248,1248,1248,0
20240626,185000,478072974,1248,1248,1248,1248,0
20240626,184900,478072974,1248,1248,1248,1248,0
20240626,184800,478072974,1248,1248,1248,1248,0
20240626,184700,478072974,1248,1248,1248,1248,0
20240626,184600,478072974,1248,1248,1248,1248,0
20240626,184500,478072974,1248,1248,1248,1248,0
20240626,184400,478072974,1248,1248,1248,1248,16002
20240626,184300,478072974,1248,1248,1248,1248,0
20240626,184200,478072974,1248,1248,1248,1248,0
20240626,184100,478072974,1248,1248,1248,1248,0
20240626,184000,478072974,1248,1248,1248,1248,0
20240626,183900,478072974,1248,1248,1248,1248,0
20240626,183800,478072974,1248,1248,1248,1248,0
20240626,183700,478072974,1248,1248,1248,1248,0
20240626,183600,478072974,1248,1248,1248,1248,0
20240626,183500,478072974,1248,1248,1248,1248,0
20240626,183400,478072974,1248,1248,1248,1248,0
20240626,183300,478072974,1248,1248,1248,1248,0
20240626,183200,478072974,1248,1248,1248,1248,0
20240626,183100,478072974,1248,1248,1248,1248,0
20240626,183000,478072974,1248,1248,1248,1248,0
20240626,182900,478072974,1248,1248,1248,1248,0
20240626,182800,478072974,1248,1248,1248,1248,0
20240626,182700,478072974,1248,1248,1248,1248,0
20240626,182600,478072974,1248,1248,1248,1248,0
20240626,182500,478072974,1248,1248,1248,1248,0
20240626,182400,478072974,1248,1248,1248,1248,0
20240626,182300,478072974,1248,1248,1248,1248,0
20240626,182200,478072974,1248,1248,1248,1248,0
20240626,182100,478072974,1248,1248,1248,1248,0
20240626,182000,478072974,1248,1248,1248,1248,0
20240626,181900,478072974,1248,1248,1248,1248,0
20240626,181800,478072974,1248,1248,1248,1248,0
20240626,181700,478072974,1248,1248,1248,1248,0
20240626,181600,478072974,1248,1248,1248,1248,0
20240626,181500,478072974,1248,1248,1248,1248,0
20240626,181400,478072974,1248,1248,1248,1248,16002
20240626,181300,478072974,1248,1248,1248,1248,0
20240626,181200,478072974,1248,1248,1248,1248,0
20240626,181100,478072974,1248,1248,1248,1248,0
20240626,181000,478072974,1248,1248,1248,1248,0
20240626,180900,478072974,1248,1248,1248,1248,0
20240626,180800,478072974,1248,1248,1248,1248,0
20240626,180700,478072974,1248,1248,1248,1248,0
20240626,180600,478072974,1248,1248,1248,1248,0
20240626,180500,478072974,1248,1248,1248,1248,0
20240626,180400,478072974,1248,1248,1248,1248,0
20240626,180300,478072974,1248,1248,1248,1248,0
20240626,180200,478072974,1248,1248,1248,1248,0
20240626,180100,478072974,1248,1248,1248,1248,0
20240626,180000,478072974,1248,1248,1248,1248,0
20240626,175900,478072974,1248,1248,1248,1248,0
20240626,175800,478072974,1248,1248,1248,1248,0
20240626,175700,478072974,1248,1248,1248,1248,0
20240626,175600,478072974,1248,1248,1248,1248,0
20240626,175500,478072974,1248,1248,1248,1248,0
20240626,175400,478072974,1248,1248,1248,1248,0
20240626,175300,478072974,1248,1248,1248,1248,0
20240626,175200,478072974,1248,1248,1248,1248,0
20240626,175100,478072974,1248,1248,1248,1248,0
20240626,175000,478072974,1248,1248,1248,1248,0
20240626,174900,478072974,1248,1248,1248,1248,0
20240626,174800,478072974,1248,1248,1248,1248,0
20240626,174700,478072974,1248,1248,1248,1248,0
20240626,174600,478072974,1248,1248,1248,1248,0
20240626,174500,478072974,1248,1248,1248,1248,0
20240626,174400,478072974,1248,1248,1248,1248,16002
20240626,174300,478072974,1248,1248,1248,1248,0
20240626,174200,478072974,1248,1248,1248,1248,0
20240626,174100,478072974,1248,1248,1248,1248,0
20240626,174000,478072974,1248,1248,1248,1248,0
20240626,173900,478072974,1248,1248,1248,1248,0
20240626,173800,478072974,1248,1248,1248,1248,0
20240626,173700,478072974,1248,1248,1248,1248,0
20240626,173600,478072974,1248,1248,1248,1248,0
20240626,173500,478072974,1248,1248,1248,1248,0
20240626,173400,478072974,1248,1248,1248,1248,0
20240626,173300,478072974,1248,1248,1248,1248,0
20240626,173200,478072974,1248,1248,1248,1248,0
20240626,173100,478072974,1248,1248,1248,1248,0
20240626,173000,478072974,1248,1248,1248,1248,0
20240626,172900,478072974,1248,1248,1248,1248,0
20240626,172800,478072974,1248,1248,1248,1248,0
20240626,172700,478072974,1248,1248,1248,1248,0
20240626,172600,478072974,1248,1248,1248,1248,0
20240626,172500,478072974,1248,1248,1248,1248,0
20240626,172400,478072974,1248,1248,1248,1248,0
20240626,172300,478072974,1248,1248,1248,1248,0
20240626,172200,478072974,1248,1248,1248,1248,0
20240626,172100,478072974,1248,1248,1248,1248,0
20240626,172000,478072974,1248,1248,1248,1248,0
20240626,171900,478072974,1248,1248,1248,1248,0
20240626,171800,478072974,1248,1248,1248,1248,0
20240626,171700,478072974,1248,1248,1248,1248,0
20240626,171600,478072974,1248,1248,1248,1248,0
20240626,171500,478072974,1248,1248,1248,1248,0
20240626,171400,478072974,1248,1248,1248,1248,16002
20240626,171300,478072974,1248,1248,1248,1248,0
20240626,171200,478072974,1248,1248,1248,1248,0
20240626,171100,478072974,1248,1248,1248,1248,0
20240626,171000,478072974,1248,1248,1248,1248,0
20240626,170900,478072974,1248,1248,1248,1248,0
20240626,170800,478072974,1248,1248,1248,1248,0
20240626,170700,478072974,1248,1248,1248,1248,0
20240626,170600,478072974,1248,1248,1248,1248,0
20240626,170500,478072974,1248,1248,1248,1248,0
20240626,170400,478072974,1248,1248,1248,1248,0
20240626,170300,478072974,1248,1248,1248,1248,0
20240626,170200,478072974,1248,1248,1248,1248,0
20240626,170100,478072974,1248,1248,1248,1248,0
20240626,170000,478072974,1248,1248,1248,1248,0
20240626,165900,478072974,1248,1248,1248,1248,0
20240626,165800,478072974,1248,1248,1248,1248,0
20240626,165700,478072974,1248,1248,1248,1248,0
20240626,165600,478072974,1248,1248,1248,1248,0
20240626,165500,478072974,1248,1248,1248,1248,0
20240626,165400,478072974,1248,1248,1248,1248,0
20240626,165300,478072974,1248,1248,1248,1248,0
20240626,165200,478072974,1248,1248,1248,1248,0
20240626,165100,478072974,1248,1248,1248,1248,0
20240626,165000,478072974,1248,1248,1248,1248,0
20240626,164900,478072974,1248,1248,1248,1248,0
20240626,164800,478072974,1248,1248,1248,1248,0
20240626,164700,478072974,1248,1248,1248,1248,0
20240626,164600,478072974,1248,1248,1248,1248,0
20240626,164500,478072974,1248,1248,1248,1248,0
20240626,164400,478072974,1248,1248,1248,1248,16002
20240626,164300,478072974,1248,1248,1248,1248,0
20240626,164200,478072974,1248,1248,1248,1248,0
20240626,164100,478072974,1248,1248,1248,1248,0
20240626,164000,478072974,1248,1248,1248,1248,0
20240626,163900,478072974,1248,1248,1248,1248,0
20240626,163800,478072974,1248,1248,1248,1248,0
20240626,163700,478072974,1248,1248,1248,1248,0
20240626,163600,478072974,1248,1248,1248,1248,0
20240626,163500,478072974,1248,1248,1248,1248,0
20240626,163400,478072974,1248,1248,1248,1248,0
20240626,163300,478072974,1248,1248,1248,1248,0
20240626,163200,478072974,1248,1248,1248,1248,0
20240626,163100,478072974,1248,1248,1248,1248,0
20240626,163000,478072974,1248,1248,1248,1248,0
20240626,162900,478072974,1248,1248,1248,1248,0
20240626,162800,478072974,1248,1248,1248,1248,0
20240626,162700,478072974,1248,1248,1248,1248,0
20240626,162600,478072974,1248,1248,1248,1248,0
20240626,162500,478072974,1248,1248,1248,1248,0
20240626,162400,478072974,1248,1248,1248,1248,0
20240626,162300,478072974,1248,1248,1248,1248,0
20240626,162200,478072974,1248,1248,1248,1248,0
20240626,162100,478072974,1248,1248,1248,1248,0
20240626,162000,478072974,1248,1248,1248,1248,0
20240626,161900,478072974,1248,1248,1248,1248,0
20240626,161800,478072974,1248,1248,1248,1248,0
20240626,161700,478072974,1248,1248,1248,1248,0
20240626,161600,478072974,1248,1248,1248,1248,0
20240626,161500,478072974,1248,1248,1248,1248,0
20240626,161400,478072974,1248,1248,1248,1248,16002
20240626,161300,478072974,1248,1248,1248,1248,0
20240626,161200,478072974,1248,1248,1248,1248,0
20240626,161100,478072974,1248,1248,1248,1248,0
20240626,161000,478072974,1248,1248,1248,1248,0
20240626,160900,478072974,1248,1248,1248,1248,0
20240626,160800,478072974,1248,1248,1248,1248,0
20240626,160700,478072974,1248,1248,1248,1248,0
20240626,160600,478072974,1248,1248,1248,1248,0
20240626,160500,478072974,1248,1248,1248,1248,0
20240626,160400,478072974,1248,1248,1248,1248,0
20240626,160300,478072974,1248,1248,1248,1248,0
20240626,160200,478072974,1248,1248,1248,1248,0
20240626,160100,478072974,1248,1248,1248,1248,0
20240626,160000,478072974,1248,1248,1248,1248,0
20240626,155900,478072974,1248,1248,1248,1248,0
20240626,155800,478072974,1248,1248,1248,1248,0
20240626,155700,478072974,1248,1248,1248,1248,0
20240626,155600,478072974,1248,1248,1248,1248,0
20240626,155500,478072974,1248,1248,1248,1248,0
20240626,155400,478072974,1248,1248,1248,1248,0
20240626,155300,478072974,1248,1248,1248,1248,0
20240626,155200,478072974,1248,1248,1248,1248,0
20240626,155100,478072974,1248,1248,1248,1248,0
20240626,155000,478072974,1248,1248,1248,1248,0
20240626,154900,478072974,1248,1248,1248,1248,0
20240626,154800,478072974,1248,1248,1248,1248,0
20240626,154700,478072974,1248,1248,1248,1248,0
20240626,154600,478072974,1248,1248,1248,1248,0
20240626,154500,478072974,1248,1248,1248,1248,0
20240626,154400,478072974,1248,1248,1248,1248,16002
20240626,154300,478072974,1248,1248,1248,1248,0
20240626,154200,478072974,1248,1248,1248,1248,0
20240626,154100,478072974,1248,1248,1248,1248,0
20240626,154000,478072974,1248,1248,1248,1248,0
20240626,153900,478072974,1248,1248,1248,1248,0
20240626,153800,478072974,1248,1248,1248,1248,0
20240626,153700,478072974,1248,1248,1248,1248,0
20240626,153600,478072974,1248,1248,1248,1248,0
20240626,153500,478072974,1248,1248,1248,1248,0
20240626,153400,478072974,1248,1248,1248,1248,0
20240626,153300,478072974,1248,1248,1248,1248,0
20240626,153200,478072974,1248,1248,1248,1248,0
20240626,153100,478072974,1248,1248,1248,1248,0
20240626,153000,478072974,1248,1248,1248,1248,16002
20240626,152900,458102478,1251,1251,1251,1251,0
20240626,152800,458102478,1251,1251,1251,1251,0
20240626,152700,458102478,1251,1251,1251,1251,0
20240626,152600,458102478,1251,1251,1251,1251,0
20240626,152500,458102478,1251,1251,1251,1251,0
20240626,152400,458102478,1251,1251,1251,1251,0
20240626,152300,458102478,1251,1251,1251,1251,0
20240626,152200,458102478,1251,1251,1251,1251,0
20240626,152100,458102478,1251,1251,1251,1251,0
20240626,152000,458102478,1251,1251,1251,1251,0
20240626,151900,458102478,1251,1251,1252,1250,861
20240626,151800,457025492,1250,1251,1251,1250,1829
20240626,151700,454737429,1251,1251,1251,1250,360
20240626,151600,454287091,1250,1251,1251,1250,251
20240626,151500,453973114,1251,1250,1251,1250,2398
20240626,151400,450974840,1250,1247,1250,1247,8553
20240626,151300,440290721,1249,1248,1249,1248,6654
20240626,151200,431985318,1248,1247,1248,1247,6609
20240626,151100,423743083,1247,1247,1247,1247,5
20240626,151000,423736848,1244,1244,1244,1244,1600
20240626,150900,421746448,1247,1247,1247,1247,5
20240626,150800,421740213,1247,1244,1247,1244,5727
20240626,150700,414613533,1244,1245,1245,1244,2438
20240626,150600,411580420,1246,1246,1246,1244,6236
20240626,150500,403814972,1247,1247,1247,1246,913
20240626,150400,402676665,1247,1248,1248,1247,359
20240626,150300,402228851,1248,1248,1248,1248,100
20240626,150200,402104051,1248,1250,1250,1248,1259
20240626,150100,400531746,1249,1250,1250,1249,2633
20240626,150000,397240612,1252,1251,1252,1250,4433
20240626,145900,391697055,1251,1251,1251,1250,1506
20240626,145800,389813050,1251,1251,1251,1251,0
20240626,145700,389813050,1251,1250,1251,1250,397
20240626,145600,389316546,1251,1250,1251,1250,2314
20240626,145500,386423269,1250,1250,1250,1250,2400
20240626,145400,383423269,1250,1250,1250,1250,769
20240626,145300,382462019,1249,1249,1249,1249,20
20240626,145200,382437039,1249,1249,1249,1249,0
20240626,145100,382437039,1249,1249,1249,1249,0
20240626,145000,382437039,1249,1250,1250,1249,265
20240626,144900,382105812,1249,1249,1249,1249,30
20240626,144800,382068342,1250,1249,1250,1249,1655
20240626,144700,380001127,1249,1249,1249,1249,30
20240626,144600,379963657,1248,1248,1248,1248,2
20240626,144500,379961161,1248,1248,1248,1248,0
20240626,144400,379961161,1248,1246,1248,1246,1791
20240626,144300,377726837,1247,1247,1247,1247,102
20240626,144200,377599643,1247,1248,1249,1247,3337
20240626,144100,373435127,1249,1248,1249,1248,1306
20240626,144000,371804447,1248,1249,1249,1248,729
20240626,143900,370894266,1249,1249,1249,1249,102
20240626,143800,370766868,1249,1249,1249,1249,140
20240626,143700,370592008,1249,1250,1250,1249,1141
20240626,143600,369166124,1250,1250,1250,1250,320
20240626,143500,368766124,1250,1250,1251,1250,571
20240626,143400,368052157,1249,1250,1250,1249,914
20240626,143300,366910220,1250,1250,1250,1249,93
20240626,143200,366793976,1251,1250,1251,1250,96
20240626,143100,366673892,1250,1250,1250,1250,1000
20240626,143000,365423892,1250,1250,1250,1250,988
20240626,142900,364188892,1251,1249,1251,1249,1737
20240626,142800,362015921,1249,1249,1249,1249,1000
20240626,142700,360766921,1249,1251,1251,1249,3676
20240626,142600,356171549,1251,1251,1251,1251,0
20240626,142500,356171549,1251,1251,1251,1251,0
20240626,142400,356171549,1251,1251,1251,1251,0
20240626,142300,356171549,1251,1251,1251,1251,206
20240626,142200,355913843,1251,1250,1251,1250,693
20240626,142100,355046930,1251,1251,1251,1251,543
20240626,142000,354367637,1251,1251,1251,1251,0
20240626,141900,354367637,1251,1251,1251,1251,25
20240626,141800,354336362,1251,1251,1251,1251,2622
20240626,141700,351056240,1251,1251,1251,1251,29
20240626,141600,351019961,1251,1251,1251,1251,216
20240626,141500,350749745,1252,1253,1253,1252,1226
20240626,141400,349213849,1253,1252,1253,1252,955
20240626,141300,348018000,1253,1253,1253,1253,212
20240626,141200,347752364,1253,1253,1253,1253,131
20240626,141100,347588221,1253,1253,1253,1253,2650
20240626,141000,344267771,1253,1251,1254,1251,5377
20240626,140900,337532811,1251,1251,1252,1251,958
20240626,140800,336333595,1251,1251,1251,1251,120
20240626,140700,336183475,1252,1252,1252,1252,0
20240626,140600,336183475,1252,1252,1252,1252,3082
20240626,140500,332324811,1252,1252,1252,1252,1
20240626,140400,332323559,1252,1252,1252,1251,105
20240626,140300,332192182,1252,1252,1252,1252,1868
20240626,140200,329853446,1252,1252,1252,1252,565
20240626,140100,329146066,1251,1251,1252,1251,2083
20240626,140000,326538171,1251,1250,1251,1250,1662
20240626,135900,324460018,1250,1250,1250,1250,36
20240626,135800,324415018,1250,1251,1251,1250,225
20240626,135700,324133568,1252,1251,1252,1250,891
20240626,135600,323018768,1251,1251,1251,1250,1811
20240626,135500,320754305,1251,1249,1251,1249,7656
20240626,135400,311184744,1249,1249,1249,1249,413
20240626,135300,310668907,1249,1249,1249,1249,410
20240626,135200,310156817,1249,1248,1249,1248,2937
20240626,135100,306489823,1248,1248,1248,1248,0
20240626,135000,306489823,1248,1248,1249,1248,849
20240626,134900,305430231,1249,1249,1249,1249,146
20240626,134800,305247877,1249,1248,1249,1247,3338
20240626,134700,301080814,1248,1248,1248,1248,51
20240626,134600,301017166,1247,1247,1247,1247,1258
20240626,134500,299448440,1247,1245,1247,1245,667
20240626,134400,298616794,1246,1247,1247,1245,2283
20240626,134300,295771946,1247,1247,1247,1247,672
20240626,134200,294933962,1247,1247,1247,1247,17
20240626,134100,294912763,1248,1245,1249,1245,5292
20240626,134000,288308430,1247,1247,1247,1247,996
20240626,133900,287066418,1247,1245,1247,1245,2674
20240626,133800,283733685,1245,1246,1246,1244,2074
20240626,133700,281149856,1246,1245,1246,1245,190
20240626,133600,280913241,1245,1245,1245,1245,1318
20240626,133500,279272331,1245,1245,1245,1245,738
20240626,133400,278353521,1245,1244,1245,1244,1097
20240626,133300,276987766,1245,1245,1245,1245,10
20240626,133200,276975316,1245,1244,1245,1244,357
20240626,133100,276531082,1244,1240,1244,1240,1100
20240626,133000,275164062,1244,1244,1244,1244,1
20240626,132900,275162818,1245,1245,1245,1245,171
20240626,132800,274949923,1245,1242,1245,1240,1449
20240626,132700,273150109,1245,1244,1245,1244,249
20240626,132600,272840329,1245,1244,1245,1244,1189
20240626,132500,271360866,1244,1243,1244,1243,182
20240626,132400,271134541,1244,1243,1244,1243,524
20240626,132300,270482785,1244,1244,1244,1244,130
20240626,132200,270321065,1244,1242,1244,1242,116
20240626,132100,270176853,1243,1242,1243,1242,116
20240626,132000,270032670,1241,1243,1243,1241,1279
20240626,131900,268442887,1243,1242,1243,1242,593
20240626,131800,267705877,1241,1242,1242,1241,14
20240626,131700,267688492,1242,1242,1242,1242,768
20240626,131600,266734636,1242,1242,1242,1242,0
20240626,131500,266734636,1242,1242,1242,1242,120
20240626,131400,266585596,1243,1243,1243,1243,0
20240626,131300,266585596,1243,1242,1243,1242,369
20240626,131200,266127209,1243,1243,1243,1243,45
20240626,131100,266071274,1243,1241,1243,1240,2822
20240626,131000,262567587,1241,1243,1243,1241,154
20240626,130900,262376400,1243,1243,1243,1243,20
20240626,130800,262351540,1244,1243,1244,1243,361
20240626,130700,261902815,1243,1243,1243,1243,1
20240626,130600,261901572,1243,1243,1243,1243,1
20240626,130500,261900329,1243,1243,1244,1243,4
20240626,130400,261895356,1243,1243,1243,1243,0
20240626,130300,261895356,1243,1243,1243,1243,6
20240626,130200,261887898,1243,1243,1243,1243,13
20240626,130100,261871739,1243,1243,1243,1243,3
20240626,130000,261868010,1243,1243,1243,1243,618
20240626,125900,261099836,1243,1244,1244,1243,803
20240626,125800,260101705,1244,1243,1244,1243,176
20240626,125700,259882866,1243,1240,1244,1240,1604
20240626,125600,257890768,1243,1243,1243,1243,4
20240626,125500,257885796,1243,1243,1243,1243,1974
20240626,125400,255432114,1243,1243,1244,1243,4344
20240626,125300,250031363,1243,1243,1243,1243,0
20240626,125200,250031363,1243,1241,1243,1241,1001
20240626,125100,248787682,1241,1239,1241,1239,8
20240626,125000,248777758,1239,1242,1242,1239,627
20240626,124900,247999027,1243,1241,1243,1241,2761
20240626,124800,244570700,1241,1241,1241,1240,1062
20240626,124700,243252759,1240,1240,1240,1240,0
20240626,124600,243252759,1240,1240,1240,1240,6
20240626,124500,243245319,1240,1240,1240,1240,3
20240626,124400,243241599,1241,1241,1241,1241,6
20240626,124300,243234153,1241,1241,1241,1241,858
20240626,124200,242169375,1241,1241,1241,1241,0
20240626,124100,242169375,1241,1242,1242,1241,603
20240626,124000,241421049,1241,1241,1241,1241,100
20240626,123900,241296949,1241,1241,1241,1241,50
20240626,123800,241234899,1241,1241,1241,1241,201
20240626,123700,240985458,1242,1241,1242,1241,1490
20240626,123600,239135878,1241,1241,1241,1241,504
20240626,123500,238510414,1241,1241,1241,1241,0
20240626,123400,238510414,1241,1241,1241,1241,817
20240626,123300,237496517,1241,1242,1242,1241,1327
20240626,123200,235849609,1241,1241,1241,1241,130
20240626,123100,235688279,1242,1242,1242,1242,1
20240626,123000,235687037,1243,1242,1243,1242,4504
20240626,122900,230090285,1242,1242,1243,1241,4362
20240626,122800,224674313,1242,1241,1242,1241,4475
20240626,122700,219119168,1242,1241,1242,1241,230
20240626,122600,218833533,1242,1240,1242,1240,5371
20240626,122500,212169395,1240,1237,1240,1237,17279
20240626,122400,190772819,1237,1238,1238,1237,731
20240626,122300,189867861,1238,1237,1238,1237,103
20240626,122200,189740400,1237,1237,1237,1237,105
20240626,122100,189610515,1238,1238,1238,1238,0
20240626,122000,189610515,1238,1239,1239,1238,2261
20240626,121900,186809317,1240,1240,1240,1240,192
20240626,121800,186571237,1239,1240,1240,1239,24
20240626,121700,186541484,1239,1240,1240,1239,236
20240626,121600,186248845,1238,1238,1238,1238,208
20240626,121500,185991341,1237,1237,1237,1237,1
20240626,121400,185990104,1237,1240,1240,1237,408
20240626,121300,185484196,1240,1239,1240,1239,416
20240626,121200,184968378,1239,1240,1240,1239,43
20240626,121100,184915072,1239,1240,1240,1239,1665
20240626,121000,182850502,1239,1237,1240,1237,841
20240626,120900,181808344,1237,1235,1239,1235,6175
20240626,120800,174167389,1235,1237,1237,1235,23
20240626,120700,174138978,1237,1233,1237,1233,48
20240626,120600,174079634,1237,1236,1237,1236,51
20240626,120500,174016586,1236,1233,1237,1233,914
20240626,120400,172886356,1233,1233,1233,1233,28
20240626,120300,172851832,1233,1233,1236,1233,2389
20240626,120200,169902139,1235,1232,1235,1232,7
20240626,120100,169893509,1232,1232,1232,1232,2
20240626,120000,169891045,1236,1236,1236,1236,0
20240626,115900,169891045,1236,1236,1236,1236,1175
20240626,115800,168438745,1237,1235,1237,1235,3049
20240626,115700,164668912,1236,1236,1236,1236,0
20240626,115600,164668912,1236,1232,1236,1232,15
20240626,115500,164650396,1236,1234,1236,1234,3012
20240626,115400,160930519,1235,1234,1235,1234,15
20240626,115300,160912006,1235,1234,1235,1234,1250
20240626,115200,159368915,1235,1235,1235,1235,0
20240626,115100,159368915,1235,1235,1235,1235,930
20240626,115000,158220365,1235,1234,1235,1234,1250
20240626,114900,156676627,1234,1234,1234,1234,2
20240626,114800,156674159,1235,1235,1236,1235,1968
20240626,114700,154241799,1235,1231,1235,1231,1680
20240626,114600,152167455,1235,1235,1235,1235,0
20240626,114500,152167455,1235,1235,1235,1235,0
20240626,114400,152167455,1235,1234,1235,1234,1179
20240626,114300,150711504,1231,1232,1232,1231,350
20240626,114200,150280651,1235,1235,1235,1235,308
20240626,114100,149900271,1235,1235,1235,1235,0
20240626,114000,149900271,1235,1235,1235,1235,2293
20240626,113900,147068416,1235,1234,1235,1234,1833
20240626,113800,144805470,1234,1234,1234,1234,1
20240626,113700,144804236,1234,1234,1234,1234,0
20240626,113600,144804236,1234,1234,1234,1234,11
20240626,113500,144790662,1234,1233,1234,1233,280
20240626,113400,144445284,1233,1233,1233,1233,205
20240626,113300,144192519,1234,1234,1234,1234,0
20240626,113200,144192519,1234,1234,1234,1234,0
20240626,113100,144192519,1234,1234,1234,1234,0
20240626,113000,144192519,1234,1234,1234,1234,0
20240626,112900,144192519,1234,1234,1234,1234,0
20240626,112800,144192519,1234,1234,1234,1234,0
20240626,112700,144192519,1234,1234,1234,1234,0
20240626,112600,144192519,1234,1229,1234,1229,1811
20240626,112500,141964062,1229,1229,1229,1228,1368
20240626,112400,140283790,1229,1229,1229,1229,414
20240626,112300,139774984,1229,1229,1229,1229,21
20240626,112200,139749175,1229,1229,1229,1229,144
20240626,112100,139572199,1228,1228,1228,1228,0
20240626,112000,139572199,1228,1228,1228,1228,0
20240626,111900,139572199,1228,1229,1229,1228,1046
20240626,111800,138287665,1229,1229,1229,1229,1
20240626,111700,138286436,1229,1229,1229,1229,0
20240626,111600,138286436,1229,1229,1229,1229,0
20240626,111500,138286436,1229,1229,1229,1229,1
20240626,111400,138285207,1230,1230,1230,1230,0
20240626,111300,138285207,1230,1230,1230,1230,3
20240626,111200,138281517,1230,1230,1230,1230,11
20240626,111100,138267987,1230,1230,1230,1230,0
20240626,111000,138267987,1230,1228,1230,1228,26
20240626,110900,138236013,1228,1228,1228,1228,3
20240626,110800,138232329,1228,1228,1228,1228,0
20240626,110700,138232329,1228,1228,1228,1228,1
20240626,110600,138231101,1230,1230,1230,1230,0
20240626,110500,138231101,1230,1230,1230,1230,37
20240626,110400,138185591,1230,1230,1234,1230,259
20240626,110300,137866168,1234,1234,1234,1234,100
20240626,110200,137742768,1230,1230,1230,1230,1018
20240626,110100,136490628,1228,1228,1228,1228,0
20240626,110000,136490628,1228,1228,1228,1228,4
20240626,105900,136485716,1228,1228,1228,1228,58
20240626,105800,136414492,1227,1228,1228,1227,851
20240626,105700,135369514,1228,1228,1228,1228,41
20240626,105600,135319166,1224,1226,1226,1224,10481
20240626,105500,122487714,1226,1227,1227,1226,5280
20240626,105400,116011977,1227,1227,1227,1227,202
20240626,105300,115764123,1228,1228,1228,1228,2419
20240626,105200,112793591,1228,1229,1229,1228,1164
20240626,105100,111363038,1230,1230,1230,1230,191
20240626,105000,111128108,1230,1230,1230,1230,1698
20240626,104900,109039568,1230,1233,1233,1230,315
20240626,104800,108652079,1233,1233,1233,1233,0
20240626,104700,108652079,1233,1233,1233,1233,0
20240626,104600,108652079,1233,1233,1233,1233,3
20240626,104500,108648380,1233,1233,1233,1233,500
20240626,104400,108031880,1233,1233,1233,1233,0
20240626,104300,108031880,1233,1233,1233,1233,0
20240626,104200,108031880,1233,1233,1233,1233,0
20240626,104100,108031880,1233,1233,1233,1233,0
20240626,104000,108031880,1233,1229,1233,1229,5
20240626,103900,108025723,1235,1234,1235,1234,2110
20240626,103800,105421973,1234,1234,1234,1234,71
20240626,103700,105334359,1234,1234,1234,1234,185
20240626,103600,105106069,1234,1234,1234,1234,1527
20240626,103500,103221751,1234,1233,1234,1233,100
20240626,103400,103098364,1228,1228,1228,1228,14
20240626,103300,103081172,1232,1232,1232,1232,1006
20240626,103200,101841780,1228,1232,1232,1228,36
20240626,103100,101797492,1232,1232,1232,1232,32
20240626,103000,101758068,1232,1232,1232,1232,12
20240626,102900,101743284,1232,1232,1232,1232,52
20240626,102800,101679220,1232,1233,1235,1232,1001
20240626,102700,100443452,1232,1230,1232,1230,2426
20240626,102600,97455299,1230,1229,1230,1229,12484
20240626,102500,82109354,1229,1228,1229,1228,1011
20240626,102400,80867097,1228,1228,1228,1228,0
20240626,102300,80867097,1228,1227,1228,1227,1005
20240626,102200,79632958,1228,1228,1228,1228,1001
20240626,102100,78403730,1228,1228,1228,1228,1000
20240626,102000,77175730,1228,1227,1228,1225,3453
20240626,101900,72939645,1227,1226,1227,1226,53
20240626,101800,72874634,1227,1227,1227,1227,1
20240626,101700,72873407,1227,1226,1227,1225,614
20240626,101600,72121152,1225,1225,1225,1225,0
20240626,101500,72121152,1225,1225,1225,1225,0
20240626,101400,72121152,1225,1225,1225,1225,0
20240626,101300,72121152,1225,1226,1227,1225,39
20240626,101200,72073364,1225,1225,1225,1225,0
20240626,101100,72073364,1225,1227,1227,1225,12
20240626,101000,72058658,1227,1227,1227,1227,10
20240626,100900,72046388,1227,1227,1227,1225,22
20240626,100800,72019422,1225,1225,1225,1225,34
20240626,100700,71977772,1227,1225,1227,1224,5008
20240626,100600,65845569,1227,1227,1227,1227,294
20240626,100500,65484831,1227,1227,1227,1227,0
20240626,100400,65484831,1227,1227,1227,1225,1832
20240626,100300,63238567,1227,1225,1227,1225,7
20240626,100200,63229988,1227,1227,1227,1225,29
20240626,100100,63194456,1225,1225,1225,1225,0
20240626,100000,63194456,1225,1225,1225,1225,1823
20240626,095900,60961281,1225,1225,1225,1225,0
20240626,095800,60961281,1225,1225,1225,1225,0
20240626,095700,60961281,1225,1225,1225,1225,23
20240626,095600,60933106,1225,1227,1227,1225,1463
20240626,095500,59139653,1227,1227,1227,1227,198
20240626,095400,58896707,1227,1227,1227,1227,2000
20240626,095300,56442707,1227,1227,1227,1227,1008
20240626,095200,55205891,1227,1226,1227,1226,838
20240626,095100,54178165,1225,1226,1228,1225,2200
20240626,095000,51481776,1226,1226,1226,1226,4599
20240626,094900,45843402,1226,1226,1226,1226,28
20240626,094800,45809074,1226,1226,1226,1226,403
20240626,094700,45314996,1226,1226,1226,1225,9
20240626,094600,45303963,1226,1225,1226,1225,176
20240626,094500,45088339,1226,1226,1226,1226,1
20240626,094400,45087113,1226,1226,1226,1226,78
20240626,094300,44991485,1226,1226,1226,1226,1556
20240626,094200,43083829,1226,1226,1226,1226,49
20240626,094100,43023755,1226,1225,1226,1225,4
20240626,094000,43018852,1225,1225,1225,1225,36
20240626,093900,42974752,1224,1226,1226,1224,4359
20240626,093800,37637252,1226,1226,1226,1226,206
20240626,093700,37384696,1226,1226,1226,1226,502
20240626,093600,36769244,1226,1226,1226,1226,283
20240626,093500,36422286,1225,1226,1226,1225,391
20240626,093400,35943170,1226,1226,1226,1226,1300
20240626,093300,34349370,1227,1228,1228,1227,21
20240626,093200,34323592,1228,1228,1228,1228,105
20240626,093100,34194652,1228,1227,1228,1227,58
20240626,093000,34123433,1226,1227,1227,1226,1651
20240626,092900,32098109,1227,1227,1227,1227,557
20240626,092800,31414670,1227,1227,1227,1227,855
20240626,092700,30365585,1228,1228,1228,1228,2
20240626,092600,30363129,1227,1227,1227,1227,0
20240626,092500,30363129,1227,1228,1228,1227,253
20240626,092400,30052645,1228,1227,1228,1227,4
20240626,092300,30047735,1227,1227,1227,1227,101
20240626,092200,29923808,1227,1227,1228,1227,211
20240626,092100,29664753,1228,1230,1230,1228,2146
20240626,092000,27025956,1232,1232,1232,1231,166
20240626,091900,26821603,1231,1232,1232,1231,553
20240626,091800,26140759,1232,1231,1232,1231,294
20240626,091700,25778679,1231,1231,1232,1231,56
20240626,091600,25709712,1231,1230,1231,1230,2209
20240626,091500,22992634,1230,1230,1230,1229,816
20240626,091400,21988956,1230,1227,1230,1227,2369
20240626,091300,19079692,1227,1227,1227,1227,309
20240626,091200,18700549,1227,1227,1227,1227,1
20240626,091100,18699322,1226,1226,1226,1225,123
20240626,091000,18548563,1226,1226,1226,1226,2
20240626,090900,18546111,1227,1227,1227,1227,0
20240626,090800,18546111,1227,1226,1227,1226,145
20240626,090700,18368267,1221,1223,1223,1221,3999
20240626,090600,13481969,1225,1222,1226,1222,1076
20240626,090500,12166970,1222,1226,1226,1222,5810
20240626,090400,5065950,1226,1226,1226,1221,355
20240626,090300,4631892,1222,1221,1222,1221,375
20240626,090200,4173867,1226,1227,1227,1226,41
20240626,090100,4123585,1227,1227,1227,1227,141
20240626,090000,3950578,1226,1220,1226,1220,3237