stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,183400,3807703359,1561,1561,1561,1561,17020
20240624,183300,3807703359,1561,1561,1561,1561,0
20240624,183200,3807703359,1561,1561,1561,1561,0
20240624,183100,3807703359,1561,1561,1561,1561,0
20240624,183000,3807703359,1561,1561,1561,1561,0
20240624,182900,3807703359,1561,1561,1561,1561,0
20240624,182800,3807703359,1561,1561,1561,1561,0
20240624,182700,3807703359,1561,1561,1561,1561,0
20240624,182600,3807703359,1561,1561,1561,1561,0
20240624,182500,3807703359,1561,1561,1561,1561,0
20240624,182400,3807703359,1561,1561,1561,1561,0
20240624,182300,3807703359,1561,1561,1561,1561,0
20240624,182200,3807703359,1561,1561,1561,1561,0
20240624,182100,3807703359,1561,1561,1561,1561,0
20240624,182000,3807703359,1561,1561,1561,1561,0
20240624,181900,3807703359,1561,1561,1561,1561,0
20240624,181800,3807703359,1561,1561,1561,1561,0
20240624,181700,3807703359,1561,1561,1561,1561,0
20240624,181600,3807703359,1561,1561,1561,1561,0
20240624,181500,3807703359,1561,1561,1561,1561,0
20240624,181400,3807703359,1561,1561,1561,1561,0
20240624,181300,3807703359,1561,1561,1561,1561,0
20240624,181200,3807703359,1561,1561,1561,1561,0
20240624,181100,3807703359,1561,1561,1561,1561,0
20240624,181000,3807703359,1561,1561,1561,1561,0
20240624,180900,3807703359,1561,1561,1561,1561,0
20240624,180800,3807703359,1561,1561,1561,1561,0
20240624,180700,3807703359,1561,1561,1561,1561,0
20240624,180600,3807703359,1561,1561,1561,1561,0
20240624,180500,3807703359,1561,1561,1561,1561,0
20240624,180400,3807703359,1561,1561,1561,1561,17020
20240624,180300,3807703359,1561,1561,1561,1561,0
20240624,180200,3807703359,1561,1561,1561,1561,0
20240624,180100,3807703359,1561,1561,1561,1561,0
20240624,180000,3807703359,1561,1561,1561,1561,0
20240624,175900,3807703359,1561,1561,1561,1561,0
20240624,175800,3807703359,1561,1561,1561,1561,0
20240624,175700,3807703359,1561,1561,1561,1561,0
20240624,175600,3807703359,1561,1561,1561,1561,0
20240624,175500,3807703359,1561,1561,1561,1561,0
20240624,175400,3807703359,1561,1561,1561,1561,0
20240624,175300,3807703359,1561,1561,1561,1561,0
20240624,175200,3807703359,1561,1561,1561,1561,0
20240624,175100,3807703359,1561,1561,1561,1561,0
20240624,175000,3807703359,1561,1561,1561,1561,0
20240624,174900,3807703359,1561,1561,1561,1561,0
20240624,174800,3807703359,1561,1561,1561,1561,0
20240624,174700,3807703359,1561,1561,1561,1561,0
20240624,174600,3807703359,1561,1561,1561,1561,0
20240624,174500,3807703359,1561,1561,1561,1561,0
20240624,174400,3807703359,1561,1561,1561,1561,0
20240624,174300,3807703359,1561,1561,1561,1561,0
20240624,174200,3807703359,1561,1561,1561,1561,0
20240624,174100,3807703359,1561,1561,1561,1561,0
20240624,174000,3807703359,1561,1561,1561,1561,0
20240624,173900,3807703359,1561,1561,1561,1561,0
20240624,173800,3807703359,1561,1561,1561,1561,0
20240624,173700,3807703359,1561,1561,1561,1561,0
20240624,173600,3807703359,1561,1561,1561,1561,0
20240624,173500,3807703359,1561,1561,1561,1561,0
20240624,173400,3807703359,1561,1561,1561,1561,17020
20240624,173300,3807703359,1561,1561,1561,1561,0
20240624,173200,3807703359,1561,1561,1561,1561,0
20240624,173100,3807703359,1561,1561,1561,1561,0
20240624,173000,3807703359,1561,1561,1561,1561,0
20240624,172900,3807703359,1561,1561,1561,1561,0
20240624,172800,3807703359,1561,1561,1561,1561,0
20240624,172700,3807703359,1561,1561,1561,1561,0
20240624,172600,3807703359,1561,1561,1561,1561,0
20240624,172500,3807703359,1561,1561,1561,1561,0
20240624,172400,3807703359,1561,1561,1561,1561,0
20240624,172300,3807703359,1561,1561,1561,1561,0
20240624,172200,3807703359,1561,1561,1561,1561,0
20240624,172100,3807703359,1561,1561,1561,1561,0
20240624,172000,3807703359,1561,1561,1561,1561,0
20240624,171900,3807703359,1561,1561,1561,1561,0
20240624,171800,3807703359,1561,1561,1561,1561,0
20240624,171700,3807703359,1561,1561,1561,1561,0
20240624,171600,3807703359,1561,1561,1561,1561,0
20240624,171500,3807703359,1561,1561,1561,1561,0
20240624,171400,3807703359,1561,1561,1561,1561,0
20240624,171300,3807703359,1561,1561,1561,1561,0
20240624,171200,3807703359,1561,1561,1561,1561,0
20240624,171100,3807703359,1561,1561,1561,1561,0
20240624,171000,3807703359,1561,1561,1561,1561,0
20240624,170900,3807703359,1561,1561,1561,1561,0
20240624,170800,3807703359,1561,1561,1561,1561,0
20240624,170700,3807703359,1561,1561,1561,1561,0
20240624,170600,3807703359,1561,1561,1561,1561,0
20240624,170500,3807703359,1561,1561,1561,1561,0
20240624,170400,3807703359,1561,1561,1561,1561,17020
20240624,170300,3807703359,1561,1561,1561,1561,0
20240624,170200,3807703359,1561,1561,1561,1561,0
20240624,170100,3807703359,1561,1561,1561,1561,0
20240624,170000,3807703359,1561,1561,1561,1561,0
20240624,165900,3807703359,1561,1561,1561,1561,0
20240624,165800,3807703359,1561,1561,1561,1561,0
20240624,165700,3807703359,1561,1561,1561,1561,0
20240624,165600,3807703359,1561,1561,1561,1561,0
20240624,165500,3807703359,1561,1561,1561,1561,0
20240624,165400,3807703359,1561,1561,1561,1561,0
20240624,165300,3807703359,1561,1561,1561,1561,0
20240624,165200,3807703359,1561,1561,1561,1561,0
20240624,165100,3807703359,1561,1561,1561,1561,0
20240624,165000,3807703359,1561,1561,1561,1561,0
20240624,164900,3807703359,1561,1561,1561,1561,0
20240624,164800,3807703359,1561,1561,1561,1561,0
20240624,164700,3807703359,1561,1561,1561,1561,0
20240624,164600,3807703359,1561,1561,1561,1561,0
20240624,164500,3807703359,1561,1561,1561,1561,0
20240624,164400,3807703359,1561,1561,1561,1561,0
20240624,164300,3807703359,1561,1561,1561,1561,0
20240624,164200,3807703359,1561,1561,1561,1561,0
20240624,164100,3807703359,1561,1561,1561,1561,0
20240624,164000,3807703359,1561,1561,1561,1561,0
20240624,163900,3807703359,1561,1561,1561,1561,0
20240624,163800,3807703359,1561,1561,1561,1561,0
20240624,163700,3807703359,1561,1561,1561,1561,0
20240624,163600,3807703359,1561,1561,1561,1561,0
20240624,163500,3807703359,1561,1561,1561,1561,0
20240624,163400,3807703359,1561,1561,1561,1561,17020
20240624,163300,3807703359,1561,1561,1561,1561,0
20240624,163200,3807703359,1561,1561,1561,1561,0
20240624,163100,3807703359,1561,1561,1561,1561,0
20240624,163000,3807703359,1561,1561,1561,1561,0
20240624,162900,3807703359,1561,1561,1561,1561,0
20240624,162800,3807703359,1561,1561,1561,1561,0
20240624,162700,3807703359,1561,1561,1561,1561,0
20240624,162600,3807703359,1561,1561,1561,1561,0
20240624,162500,3807703359,1561,1561,1561,1561,0
20240624,162400,3807703359,1561,1561,1561,1561,0
20240624,162300,3807703359,1561,1561,1561,1561,0
20240624,162200,3807703359,1561,1561,1561,1561,0
20240624,162100,3807703359,1561,1561,1561,1561,0
20240624,162000,3807703359,1561,1561,1561,1561,0
20240624,161900,3807703359,1561,1561,1561,1561,0
20240624,161800,3807703359,1561,1561,1561,1561,0
20240624,161700,3807703359,1561,1561,1561,1561,0
20240624,161600,3807703359,1561,1561,1561,1561,0
20240624,161500,3807703359,1561,1561,1561,1561,0
20240624,161400,3807703359,1561,1561,1561,1561,0
20240624,161300,3807703359,1561,1561,1561,1561,0
20240624,161200,3807703359,1561,1561,1561,1561,0
20240624,161100,3807703359,1561,1561,1561,1561,0
20240624,161000,3807703359,1561,1561,1561,1561,0
20240624,160900,3807703359,1561,1561,1561,1561,0
20240624,160800,3807703359,1561,1561,1561,1561,0
20240624,160700,3807703359,1561,1561,1561,1561,0
20240624,160600,3807703359,1561,1561,1561,1561,0
20240624,160500,3807703359,1561,1561,1561,1561,0
20240624,160400,3807703359,1561,1561,1561,1561,17020
20240624,160300,3807703359,1561,1561,1561,1561,0
20240624,160200,3807703359,1561,1561,1561,1561,0
20240624,160100,3807703359,1561,1561,1561,1561,0
20240624,160000,3807703359,1561,1561,1561,1561,0
20240624,155900,3807703359,1561,1561,1561,1561,0
20240624,155800,3807703359,1561,1561,1561,1561,0
20240624,155700,3807703359,1561,1561,1561,1561,0
20240624,155600,3807703359,1561,1561,1561,1561,0
20240624,155500,3807703359,1561,1561,1561,1561,0
20240624,155400,3807703359,1561,1561,1561,1561,0
20240624,155300,3807703359,1561,1561,1561,1561,0
20240624,155200,3807703359,1561,1561,1561,1561,0
20240624,155100,3807703359,1561,1561,1561,1561,0
20240624,155000,3807703359,1561,1561,1561,1561,0
20240624,154900,3807703359,1561,1561,1561,1561,0
20240624,154800,3807703359,1561,1561,1561,1561,0
20240624,154700,3807703359,1561,1561,1561,1561,0
20240624,154600,3807703359,1561,1561,1561,1561,0
20240624,154500,3807703359,1561,1561,1561,1561,0
20240624,154400,3807703359,1561,1561,1561,1561,0
20240624,154300,3807703359,1561,1561,1561,1561,0
20240624,154200,3807703359,1561,1561,1561,1561,0
20240624,154100,3807703359,1561,1561,1561,1561,0
20240624,154000,3807703359,1561,1561,1561,1561,0
20240624,153900,3807703359,1561,1561,1561,1561,0
20240624,153800,3807703359,1561,1561,1561,1561,0
20240624,153700,3807703359,1561,1561,1561,1561,0
20240624,153600,3807703359,1561,1561,1561,1561,0
20240624,153500,3807703359,1561,1561,1561,1561,0
20240624,153400,3807703359,1561,1561,1561,1561,17020
20240624,153300,3807703359,1561,1561,1561,1561,0
20240624,153200,3807703359,1561,1561,1561,1561,0
20240624,153100,3807703359,1561,1561,1561,1561,0
20240624,153000,3807703359,1561,1561,1561,1561,17020
20240624,152900,3781135139,1560,1560,1560,1560,0
20240624,152800,3781135139,1560,1560,1560,1560,0
20240624,152700,3781135139,1560,1560,1560,1560,0
20240624,152600,3781135139,1560,1560,1560,1560,0
20240624,152500,3781135139,1560,1560,1560,1560,0
20240624,152400,3781135139,1560,1560,1560,1560,0
20240624,152300,3781135139,1560,1560,1560,1560,0
20240624,152200,3781135139,1560,1560,1560,1560,0
20240624,152100,3781135139,1560,1560,1560,1560,0
20240624,152000,3781135139,1560,1560,1560,1560,0
20240624,151900,3781135139,1560,1561,1561,1560,13874
20240624,151800,3759487217,1561,1561,1561,1560,1451
20240624,151700,3757222213,1561,1562,1562,1560,1501
20240624,151600,3754879072,1562,1561,1562,1561,4716
20240624,151500,3747517318,1562,1561,1562,1560,2626
20240624,151400,3743418581,1561,1562,1562,1561,2886
20240624,151300,3738911236,1560,1561,1562,1560,645
20240624,151200,3737904329,1560,1562,1562,1560,5749
20240624,151100,3728930609,1562,1562,1562,1562,1069
20240624,151000,3727260831,1562,1562,1562,1560,1111
20240624,150900,3725527449,1562,1562,1563,1560,9645
20240624,150800,3710471692,1562,1562,1563,1562,1128
20240624,150700,3708709652,1562,1561,1562,1561,3113
20240624,150600,3703848177,1561,1562,1562,1561,1382
20240624,150500,3701689663,1562,1562,1562,1562,1727
20240624,150400,3698992089,1562,1562,1563,1561,2308
20240624,150300,3695387049,1562,1561,1563,1561,70
20240624,150200,3695277762,1561,1562,1562,1561,2120
20240624,150100,3691966323,1562,1561,1562,1560,733
20240624,150000,3690822307,1561,1561,1562,1561,6204
20240624,145900,3681136932,1560,1560,1561,1560,1833
20240624,145800,3678277343,1560,1559,1560,1559,73
20240624,145700,3678163510,1559,1559,1560,1559,1682
20240624,145600,3675541262,1559,1561,1561,1558,839
20240624,145500,3674233166,1561,1560,1561,1560,830
20240624,145400,3672938198,1560,1559,1560,1559,2127
20240624,145300,3669621006,1559,1558,1559,1558,1047
20240624,145200,3667988833,1558,1556,1558,1556,1578
20240624,145100,3665530333,1556,1556,1556,1556,0
20240624,145000,3665530333,1556,1556,1556,1555,634
20240624,144900,3664544051,1555,1555,1555,1555,7995
20240624,144800,3652111826,1555,1554,1555,1554,3822
20240624,144700,3646171320,1555,1556,1556,1555,6903
20240624,144600,3635436878,1556,1555,1556,1555,1418
20240624,144500,3633231809,1555,1555,1556,1554,3517
20240624,144400,3627762417,1555,1556,1556,1554,8501
20240624,144300,3614550387,1556,1556,1556,1555,4414
20240624,144200,3607686202,1556,1557,1558,1556,15695
20240624,144100,3583262974,1557,1558,1558,1557,1262
20240624,144000,3581298035,1558,1557,1558,1557,534
20240624,143900,3580466595,1557,1556,1557,1556,921
20240624,143800,3579033419,1556,1558,1558,1556,4213
20240624,143700,3572474343,1558,1558,1558,1558,33
20240624,143600,3572422929,1558,1557,1558,1557,5846
20240624,143500,3563319714,1557,1556,1557,1556,421
20240624,143400,3562664637,1557,1557,1557,1557,305
20240624,143300,3562189752,1556,1556,1556,1555,1254
20240624,143200,3560239256,1555,1556,1556,1555,8316
20240624,143100,3547307857,1555,1555,1556,1555,6950
20240624,143000,3536500088,1555,1557,1557,1555,1567
20240624,142900,3534062221,1556,1555,1556,1555,2929
20240624,142800,3529505744,1555,1557,1557,1555,1560
20240624,142700,3527078421,1556,1557,1557,1556,953
20240624,142600,3525595540,1557,1557,1557,1556,381
20240624,142500,3525002324,1556,1556,1556,1556,3842
20240624,142400,3519024172,1556,1556,1556,1556,1147
20240624,142300,3517239440,1556,1557,1557,1556,1697
20240624,142200,3514597933,1557,1557,1557,1557,3486
20240624,142100,3509170231,1557,1558,1558,1557,1987
20240624,142000,3506074787,1558,1559,1559,1558,514
20240624,141900,3505273660,1558,1558,1558,1557,3958
20240624,141800,3499107296,1557,1557,1557,1557,6105
20240624,141700,3489601811,1557,1557,1557,1556,836
20240624,141600,3488300659,1556,1556,1556,1556,144
20240624,141500,3488076595,1556,1557,1557,1556,592
20240624,141400,3487155132,1557,1558,1558,1557,9921
20240624,141300,3471702648,1558,1556,1558,1556,1442
20240624,141200,3469456281,1556,1556,1557,1556,3370
20240624,141100,3464210690,1556,1556,1556,1556,12
20240624,141000,3464192018,1556,1556,1556,1555,3
20240624,140900,3464187351,1555,1555,1555,1555,0
20240624,140800,3464187351,1555,1556,1556,1555,1056
20240624,140700,3462544715,1556,1557,1557,1556,182
20240624,140600,3462261522,1556,1556,1556,1556,483
20240624,140500,3461509974,1556,1556,1556,1556,361
20240624,140400,3460948258,1556,1556,1556,1556,952
20240624,140300,3459466946,1555,1554,1555,1554,4035
20240624,140200,3453192721,1554,1555,1555,1554,1092
20240624,140100,3451494741,1555,1555,1555,1555,3
20240624,140000,3451490076,1554,1553,1554,1553,3115
20240624,135900,3446651632,1553,1554,1554,1553,1214
20240624,135800,3444765188,1554,1555,1555,1554,1039
20240624,135700,3443149750,1555,1555,1557,1555,2217
20240624,135600,3439702095,1555,1555,1557,1550,7832
20240624,135500,3427555623,1555,1556,1556,1550,151346
20240624,135400,3192700808,1556,1556,1556,1556,504
20240624,135300,3191916584,1556,1556,1556,1556,755
20240624,135200,3190741804,1556,1556,1556,1556,500
20240624,135100,3189963804,1556,1557,1557,1556,1213
20240624,135000,3188076163,1557,1557,1557,1556,106
20240624,134900,3187911122,1557,1557,1557,1557,73
20240624,134800,3187797461,1558,1558,1558,1558,666
20240624,134700,3186759833,1558,1558,1558,1558,70
20240624,134600,3186650773,1558,1557,1558,1557,741
20240624,134500,3185497033,1557,1557,1558,1557,257
20240624,134400,3185096848,1557,1557,1557,1556,10451
20240624,134300,3168834037,1557,1557,1557,1556,1312
20240624,134200,3166791264,1557,1557,1557,1557,11
20240624,134100,3166774137,1557,1556,1557,1556,99
20240624,134000,3166619999,1556,1557,1557,1556,9068
20240624,133900,3152508913,1557,1557,1557,1557,2013
20240624,133800,3149374672,1558,1558,1558,1558,613
20240624,133700,3148419618,1558,1557,1558,1557,203
20240624,133600,3148103545,1558,1558,1558,1558,61
20240624,133500,3148008507,1557,1558,1558,1557,2413
20240624,133400,3144251447,1558,1558,1558,1557,1745
20240624,133300,3141534245,1558,1558,1558,1557,5599
20240624,133200,3132811341,1558,1558,1558,1558,2353
20240624,133100,3129145367,1558,1559,1559,1558,1182
20240624,133000,3127303810,1558,1558,1558,1558,33
20240624,132900,3127252396,1558,1558,1558,1558,514
20240624,132800,3126451584,1559,1558,1559,1558,572
20240624,132700,3125560406,1558,1558,1558,1558,1172
20240624,132600,3123734430,1559,1558,1559,1558,15
20240624,132500,3123711046,1559,1559,1559,1559,55
20240624,132400,3123625301,1558,1559,1559,1558,1605
20240624,132300,3121123611,1559,1559,1559,1559,41
20240624,132200,3121059692,1557,1557,1557,1557,1336
20240624,132100,3118979540,1558,1558,1558,1557,644
20240624,132000,3117976377,1559,1558,1559,1558,1120
20240624,131900,3116231406,1558,1557,1558,1557,724
20240624,131800,3115104136,1557,1557,1557,1557,784
20240624,131700,3113883448,1556,1556,1556,1556,3020
20240624,131600,3109184328,1555,1555,1555,1555,306
20240624,131500,3108708498,1555,1556,1556,1555,10423
20240624,131400,3092497687,1556,1556,1556,1556,342
20240624,131300,3091965535,1557,1557,1557,1557,552
20240624,131200,3091106071,1558,1557,1558,1557,455
20240624,131100,3090397631,1557,1557,1558,1557,297
20240624,131000,3089934973,1558,1558,1558,1558,94
20240624,130900,3089788521,1558,1558,1558,1558,20
20240624,130800,3089757361,1558,1558,1558,1558,445
20240624,130700,3089064051,1558,1558,1558,1558,3879
20240624,130600,3083020569,1558,1557,1558,1557,1490
20240624,130500,3080700567,1557,1557,1557,1557,712
20240624,130400,3079591983,1557,1557,1557,1556,930
20240624,130300,3078144773,1556,1557,1557,1556,761
20240624,130200,3076960360,1557,1557,1557,1557,35
20240624,130100,3076905865,1557,1556,1557,1556,8898
20240624,130000,3063060558,1555,1555,1555,1555,109
20240624,125900,3062891063,1555,1558,1558,1555,12471
20240624,125800,3043487166,1557,1557,1558,1557,1305
20240624,125700,3041455176,1557,1558,1558,1557,3990
20240624,125600,3035242158,1557,1557,1557,1557,0
20240624,125500,3035242158,1557,1558,1558,1557,3500
20240624,125400,3029792058,1558,1558,1558,1555,874
20240624,125300,3028431628,1558,1557,1558,1554,9366
20240624,125200,3013876050,1557,1555,1557,1554,3491
20240624,125100,3008451009,1555,1555,1555,1555,3273
20240624,125000,3003361494,1555,1558,1558,1554,3204
20240624,124900,2998381065,1555,1555,1558,1555,1484
20240624,124800,2996073084,1555,1555,1555,1555,2410
20240624,124700,2992325534,1555,1556,1557,1555,6804
20240624,124600,2981739935,1556,1555,1556,1555,1699
20240624,124500,2979097984,1555,1556,1556,1555,240
20240624,124400,2978724664,1555,1556,1556,1555,1400
20240624,124300,2976547302,1557,1558,1558,1556,1276
20240624,124200,2974560459,1558,1558,1558,1558,324
20240624,124100,2974055667,1558,1558,1558,1557,220
20240624,124000,2973713107,1557,1557,1557,1557,1401
20240624,123900,2971531750,1554,1555,1555,1554,2115
20240624,123800,2968243997,1554,1555,1555,1554,1904
20240624,123700,2965283439,1555,1555,1557,1554,4123
20240624,123600,2958872587,1555,1555,1555,1555,2646
20240624,123500,2954758057,1553,1553,1553,1553,534
20240624,123400,2953928755,1553,1555,1555,1553,4170
20240624,123300,2947449559,1555,1556,1556,1555,7081
20240624,123200,2936438158,1556,1556,1556,1555,1419
20240624,123100,2934230531,1556,1557,1557,1556,318
20240624,123000,2933735721,1555,1555,1555,1555,168
20240624,122900,2933474481,1555,1555,1555,1555,440
20240624,122800,2932790281,1555,1555,1557,1554,4265
20240624,122700,2926154964,1555,1554,1555,1554,797
20240624,122600,2924916208,1554,1553,1554,1553,5890
20240624,122500,2915765275,1554,1555,1555,1554,1560
20240624,122400,2913340833,1556,1554,1556,1554,1704
20240624,122300,2910692815,1554,1555,1556,1553,41819
20240624,122200,2845670578,1556,1556,1556,1556,0
20240624,122100,2845670578,1556,1556,1557,1556,3520
20240624,122000,2840193456,1557,1556,1557,1556,1429
20240624,121900,2837969504,1556,1556,1556,1556,124
20240624,121800,2837776560,1556,1556,1556,1556,2849
20240624,121700,2833343516,1556,1556,1556,1556,926
20240624,121600,2831902660,1556,1555,1556,1555,5340
20240624,121500,2823594941,1555,1556,1556,1555,485
20240624,121400,2822840641,1556,1557,1557,1556,2328
20240624,121300,2819218173,1556,1556,1556,1556,1351
20240624,121200,2817116017,1556,1556,1558,1555,5283
20240624,121100,2808889104,1556,1556,1556,1556,315
20240624,121000,2808398964,1556,1556,1556,1555,2159
20240624,120900,2805039660,1556,1555,1556,1555,1253
20240624,120800,2803090006,1556,1556,1556,1555,3894
20240624,120700,2797032142,1556,1556,1556,1556,1533
20240624,120600,2794646794,1556,1556,1556,1556,2584
20240624,120500,2790626090,1556,1556,1556,1555,1671
20240624,120400,2788026514,1555,1556,1556,1555,338
20240624,120300,2787500892,1555,1556,1556,1555,5559
20240624,120200,2778855256,1556,1555,1556,1555,442
20240624,120100,2778167835,1555,1556,1556,1555,7393
20240624,120000,2766667367,1556,1557,1557,1555,3013
20240624,115900,2761979423,1557,1557,1558,1556,34132
20240624,115800,2708868730,1557,1558,1558,1557,30505
20240624,115700,2661357335,1559,1559,1559,1559,6653
20240624,115600,2650985308,1560,1560,1560,1559,157
20240624,115500,2650740522,1560,1560,1560,1559,708
20240624,115400,2649636043,1559,1560,1560,1558,2207
20240624,115300,2646193132,1560,1559,1560,1559,3272
20240624,115200,2641089233,1561,1560,1561,1559,7644
20240624,115100,2629171633,1560,1560,1560,1560,532
20240624,115000,2628341713,1560,1560,1560,1560,41
20240624,114900,2628277753,1560,1559,1560,1559,1416
20240624,114800,2626069789,1560,1562,1562,1560,13322
20240624,114700,2605286805,1561,1561,1561,1560,4148
20240624,114600,2598815789,1561,1561,1562,1561,2639
20240624,114500,2594696309,1561,1561,1562,1561,1068
20240624,114400,2593028409,1562,1560,1562,1560,1084
20240624,114300,2591336594,1560,1560,1561,1560,2965
20240624,114200,2586710344,1560,1561,1561,1560,249
20240624,114100,2586321881,1561,1560,1562,1560,1033
20240624,114000,2584709376,1562,1562,1562,1561,768
20240624,113900,2583510376,1562,1562,1562,1561,3391
20240624,113800,2578216995,1562,1563,1563,1562,1479
20240624,113700,2575906632,1563,1563,1563,1562,1357
20240624,113600,2573786341,1563,1564,1564,1563,2689
20240624,113500,2569583039,1564,1562,1564,1562,2242
20240624,113400,2566079428,1561,1561,1561,1561,4382
20240624,113300,2559239126,1561,1561,1561,1561,32
20240624,113200,2559189174,1561,1561,1561,1560,254
20240624,113100,2558792784,1561,1561,1561,1561,56
20240624,113000,2558705368,1561,1560,1561,1560,3290
20240624,112900,2553572967,1561,1560,1561,1560,948
20240624,112800,2552094084,1560,1560,1560,1560,2609
20240624,112700,2548024044,1560,1561,1561,1560,779
20240624,112600,2546808634,1561,1561,1561,1561,2
20240624,112500,2546805512,1561,1561,1561,1560,6853
20240624,112400,2536113712,1561,1561,1561,1561,1647
20240624,112300,2533542745,1561,1561,1561,1560,1597
20240624,112200,2531050128,1561,1561,1562,1561,12020
20240624,112100,2512286907,1562,1561,1562,1561,450
20240624,112000,2511584407,1561,1561,1562,1561,975
20240624,111900,2510062396,1563,1562,1563,1562,926
20240624,111800,2508615469,1564,1563,1564,1562,643
20240624,111700,2507610527,1562,1563,1563,1562,834
20240624,111600,2506307109,1563,1564,1564,1563,167
20240624,111500,2506046008,1565,1565,1565,1565,814
20240624,111400,2504772098,1565,1560,1565,1560,3312
20240624,111300,2499598913,1560,1563,1564,1560,3061
20240624,111200,2494814417,1563,1563,1563,1563,21
20240624,111100,2494781594,1564,1563,1564,1563,2162
20240624,111000,2491401275,1563,1563,1563,1563,10
20240624,110900,2491385645,1559,1559,1564,1559,10322
20240624,110800,2475279394,1559,1558,1559,1558,1859
20240624,110700,2472383070,1558,1558,1558,1558,55
20240624,110600,2472297380,1558,1558,1558,1558,338
20240624,110500,2471770776,1558,1557,1558,1557,175
20240624,110400,2471498156,1557,1558,1558,1557,475
20240624,110300,2470758378,1558,1558,1558,1558,111
20240624,110200,2470585440,1558,1558,1558,1558,9294
20240624,110100,2456105388,1558,1559,1559,1558,3182
20240624,110000,2451146668,1558,1558,1559,1558,3505
20240624,105900,2445685728,1558,1558,1559,1558,1353
20240624,105800,2443577083,1558,1559,1559,1558,2457
20240624,105700,2439748573,1559,1559,1560,1558,315
20240624,105600,2439257514,1560,1560,1560,1559,6238
20240624,105500,2429532226,1560,1561,1561,1560,1667
20240624,105400,2426931704,1561,1560,1561,1559,16363
20240624,105300,2401415662,1560,1562,1563,1560,5091
20240624,105200,2393467475,1562,1563,1564,1562,552
20240624,105100,2392604559,1564,1564,1564,1562,2033
20240624,105000,2389425107,1564,1563,1564,1563,957
20240624,104900,2387928887,1563,1563,1563,1563,6
20240624,104800,2387919509,1564,1563,1564,1560,5549
20240624,104700,2379253132,1563,1564,1564,1563,972
20240624,104600,2377733444,1563,1563,1563,1563,1287
20240624,104500,2375721863,1562,1565,1565,1559,5418
20240624,104400,2367266871,1565,1561,1565,1560,857
20240624,104300,2365928962,1561,1563,1565,1561,859
20240624,104200,2364585620,1563,1559,1563,1559,18674
20240624,104100,2335470431,1559,1558,1559,1558,4428
20240624,104000,2328571454,1558,1558,1558,1557,1787
20240624,103900,2325788930,1558,1558,1558,1557,1759
20240624,103800,2323050060,1558,1558,1558,1557,3296
20240624,103700,2317915912,1558,1559,1559,1558,6155
20240624,103600,2308320944,1559,1559,1559,1559,108
20240624,103500,2308152572,1559,1559,1559,1559,621
20240624,103400,2307184433,1558,1557,1558,1557,13618
20240624,103300,2285969423,1557,1558,1558,1556,12456
20240624,103200,2266580427,1557,1559,1559,1557,14512
20240624,103100,2243973250,1559,1558,1559,1558,524
20240624,103000,2243156726,1557,1558,1558,1557,4247
20240624,102900,2236543427,1558,1557,1558,1557,2956
20240624,102800,2231940778,1557,1557,1557,1557,34
20240624,102700,2231887840,1555,1558,1558,1555,7323
20240624,102600,2220493571,1558,1558,1559,1556,10417
20240624,102500,2204272785,1558,1558,1558,1557,5143
20240624,102400,2196260410,1558,1560,1560,1558,5276
20240624,102300,2188037836,1560,1560,1560,1559,10610
20240624,102200,2171495971,1560,1561,1562,1558,10723
20240624,102100,2154756041,1560,1562,1562,1558,54704
20240624,102000,2069419517,1562,1562,1563,1562,1488
20240624,101900,2067095256,1562,1562,1563,1561,480
20240624,101800,2066345596,1562,1562,1563,1562,2694
20240624,101700,2062137537,1561,1563,1563,1561,17265
20240624,101600,2035180136,1563,1563,1563,1563,794
20240624,101500,2033939114,1563,1563,1563,1562,70
20240624,101400,2033829759,1563,1562,1563,1561,4640
20240624,101300,2026584125,1561,1561,1563,1561,2895
20240624,101200,2022064522,1561,1563,1563,1560,34014
20240624,101100,1968952614,1563,1565,1565,1563,31998
20240624,101000,1918939628,1565,1564,1565,1563,2968
20240624,100900,1914297406,1565,1565,1567,1563,8459
20240624,100800,1901071606,1567,1566,1567,1566,1067
20240624,100700,1899400028,1566,1567,1567,1566,1307
20240624,100600,1897352064,1567,1567,1567,1565,255
20240624,100500,1896952485,1563,1568,1568,1563,6034
20240624,100400,1887512613,1568,1567,1569,1566,2197
20240624,100300,1884069766,1567,1567,1567,1565,1820
20240624,100200,1881218874,1567,1569,1569,1567,2052
20240624,100100,1877999958,1569,1569,1570,1566,10860
20240624,100000,1860979167,1569,1569,1570,1567,2443
20240624,095900,1857145653,1569,1566,1569,1566,3364
20240624,095800,1851871970,1566,1565,1568,1563,10096
20240624,095700,1836073161,1565,1565,1565,1564,1517
20240624,095600,1833699076,1565,1563,1565,1563,2802
20240624,095500,1829317736,1563,1563,1563,1563,99
20240624,095400,1829162999,1563,1564,1564,1563,3767
20240624,095300,1823274431,1564,1564,1564,1564,175
20240624,095200,1823000731,1563,1564,1564,1562,4458
20240624,095100,1816032632,1564,1563,1564,1562,14991
20240624,095000,1792603238,1563,1562,1563,1561,3739
20240624,094900,1786765285,1561,1562,1562,1561,4130
20240624,094800,1780314283,1562,1562,1562,1561,19260
20240624,094700,1750246376,1562,1562,1563,1561,9335
20240624,094600,1735665182,1562,1561,1563,1561,5466
20240624,094500,1727130625,1562,1562,1563,1561,20970
20240624,094400,1694392034,1562,1562,1562,1560,12416
20240624,094300,1675007873,1562,1563,1563,1561,17791
20240624,094200,1647227446,1563,1564,1564,1561,15080
20240624,094100,1623667435,1564,1567,1567,1564,39499
20240624,094000,1561864429,1566,1571,1571,1566,38822
20240624,093900,1500949434,1571,1571,1571,1570,5742
20240624,093800,1491931250,1571,1572,1574,1571,12642
20240624,093700,1472060914,1572,1573,1575,1571,6513
20240624,093600,1461816125,1573,1571,1573,1570,12868
20240624,093500,1441607955,1571,1571,1571,1570,5064
20240624,093400,1433653332,1571,1572,1572,1570,11430
20240624,093300,1415697275,1572,1572,1572,1570,8639
20240624,093200,1402131886,1571,1575,1575,1570,22796
20240624,093100,1366307490,1574,1578,1578,1574,59537
20240624,093000,1272501399,1578,1581,1581,1578,4466
20240624,092900,1265451557,1580,1578,1580,1578,7858
20240624,092800,1253036592,1578,1580,1581,1578,2591
20240624,092700,1248942788,1581,1578,1581,1576,12981
20240624,092600,1228452677,1578,1577,1579,1576,10240
20240624,092500,1212304575,1577,1579,1579,1577,3435
20240624,092400,1206887326,1578,1576,1580,1576,8119
20240624,092300,1194078488,1576,1579,1579,1576,7322
20240624,092200,1182533361,1579,1581,1581,1579,2003
20240624,092100,1179370000,1579,1580,1582,1578,11520
20240624,092000,1161173068,1580,1580,1582,1579,12145
20240624,091900,1141983560,1581,1585,1585,1580,3183
20240624,091800,1136949282,1585,1579,1585,1579,17422
20240624,091700,1109388825,1580,1580,1580,1579,3859
20240624,091600,1103295391,1579,1580,1580,1578,1055
20240624,091500,1101629734,1576,1576,1578,1575,5931
20240624,091400,1092275677,1578,1582,1583,1575,12481
20240624,091300,1072595615,1582,1577,1585,1577,14319
20240624,091200,1049958101,1577,1580,1580,1574,8885
20240624,091100,1035948805,1579,1582,1585,1578,29201
20240624,091000,989794923,1581,1578,1581,1576,10907
20240624,090900,972580574,1578,1575,1578,1572,34703
20240624,090800,917901593,1575,1564,1575,1564,34489
20240624,090700,863864870,1565,1563,1567,1558,21348
20240624,090600,830512431,1563,1567,1568,1560,42760
20240624,090500,763653603,1566,1560,1568,1559,11876
20240624,090400,745080423,1561,1561,1561,1555,28109
20240624,090300,701326574,1555,1554,1569,1554,58464
20240624,090200,610052190,1551,1540,1560,1529,57762
20240624,090100,520684911,1540,1550,1561,1520,120287
20240624,090000,336650732,1550,1587,1587,1550,214114