stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,185200,10509503464,1117,1117,1117,1117,174539
20240624,185100,10509503464,1117,1117,1117,1117,0
20240624,185000,10509503464,1117,1117,1117,1117,0
20240624,184900,10509503464,1117,1117,1117,1117,0
20240624,184800,10509503464,1117,1117,1117,1117,0
20240624,184700,10509503464,1117,1117,1117,1117,0
20240624,184600,10509503464,1117,1117,1117,1117,0
20240624,184500,10509503464,1117,1117,1117,1117,0
20240624,184400,10509503464,1117,1117,1117,1117,0
20240624,184300,10509503464,1117,1117,1117,1117,0
20240624,184200,10509503464,1117,1117,1117,1117,0
20240624,184100,10509503464,1117,1117,1117,1117,0
20240624,184000,10509503464,1117,1117,1117,1117,0
20240624,183900,10509503464,1117,1117,1117,1117,0
20240624,183800,10509503464,1117,1117,1117,1117,0
20240624,183700,10509503464,1117,1117,1117,1117,0
20240624,183600,10509503464,1117,1117,1117,1117,0
20240624,183500,10509503464,1117,1117,1117,1117,0
20240624,183400,10509503464,1117,1117,1117,1117,0
20240624,183300,10509503464,1117,1117,1117,1117,0
20240624,183200,10509503464,1117,1117,1117,1117,0
20240624,183100,10509503464,1117,1117,1117,1117,0
20240624,183000,10509503464,1117,1117,1117,1117,0
20240624,182900,10509503464,1117,1117,1117,1117,0
20240624,182800,10509503464,1117,1117,1117,1117,0
20240624,182700,10509503464,1117,1117,1117,1117,0
20240624,182600,10509503464,1117,1117,1117,1117,0
20240624,182500,10509503464,1117,1117,1117,1117,0
20240624,182400,10509503464,1117,1117,1117,1117,0
20240624,182300,10509503464,1117,1117,1117,1117,0
20240624,182200,10509503464,1117,1117,1117,1117,174539
20240624,182100,10509503464,1117,1117,1117,1117,0
20240624,182000,10509503464,1117,1117,1117,1117,0
20240624,181900,10509503464,1117,1117,1117,1117,0
20240624,181800,10509503464,1117,1117,1117,1117,0
20240624,181700,10509503464,1117,1117,1117,1117,0
20240624,181600,10509503464,1117,1117,1117,1117,0
20240624,181500,10509503464,1117,1117,1117,1117,0
20240624,181400,10509503464,1117,1117,1117,1117,0
20240624,181300,10509503464,1117,1117,1117,1117,0
20240624,181200,10509503464,1117,1117,1117,1117,0
20240624,181100,10509503464,1117,1117,1117,1117,0
20240624,181000,10509503464,1117,1117,1117,1117,0
20240624,180900,10509503464,1117,1117,1117,1117,0
20240624,180800,10509503464,1117,1117,1117,1117,0
20240624,180700,10509503464,1117,1117,1117,1117,0
20240624,180600,10509503464,1117,1117,1117,1117,0
20240624,180500,10509503464,1117,1117,1117,1117,0
20240624,180400,10509503464,1117,1117,1117,1117,0
20240624,180300,10509503464,1117,1117,1117,1117,0
20240624,180200,10509503464,1117,1117,1117,1117,0
20240624,180100,10509503464,1117,1117,1117,1117,0
20240624,180000,10509503464,1117,1117,1117,1117,0
20240624,175900,10509503464,1117,1117,1117,1117,0
20240624,175800,10509503464,1117,1117,1117,1117,0
20240624,175700,10509503464,1117,1117,1117,1117,0
20240624,175600,10509503464,1117,1117,1117,1117,0
20240624,175500,10509503464,1117,1117,1117,1117,0
20240624,175400,10509503464,1117,1117,1117,1117,0
20240624,175300,10509503464,1117,1117,1117,1117,0
20240624,175200,10509503464,1117,1117,1117,1117,174539
20240624,175100,10509503464,1117,1117,1117,1117,0
20240624,175000,10509503464,1117,1117,1117,1117,0
20240624,174900,10509503464,1117,1117,1117,1117,0
20240624,174800,10509503464,1117,1117,1117,1117,0
20240624,174700,10509503464,1117,1117,1117,1117,0
20240624,174600,10509503464,1117,1117,1117,1117,0
20240624,174500,10509503464,1117,1117,1117,1117,0
20240624,174400,10509503464,1117,1117,1117,1117,0
20240624,174300,10509503464,1117,1117,1117,1117,0
20240624,174200,10509503464,1117,1117,1117,1117,0
20240624,174100,10509503464,1117,1117,1117,1117,0
20240624,174000,10509503464,1117,1117,1117,1117,0
20240624,173900,10509503464,1117,1117,1117,1117,0
20240624,173800,10509503464,1117,1117,1117,1117,0
20240624,173700,10509503464,1117,1117,1117,1117,0
20240624,173600,10509503464,1117,1117,1117,1117,0
20240624,173500,10509503464,1117,1117,1117,1117,0
20240624,173400,10509503464,1117,1117,1117,1117,0
20240624,173300,10509503464,1117,1117,1117,1117,0
20240624,173200,10509503464,1117,1117,1117,1117,0
20240624,173100,10509503464,1117,1117,1117,1117,0
20240624,173000,10509503464,1117,1117,1117,1117,0
20240624,172900,10509503464,1117,1117,1117,1117,0
20240624,172800,10509503464,1117,1117,1117,1117,0
20240624,172700,10509503464,1117,1117,1117,1117,0
20240624,172600,10509503464,1117,1117,1117,1117,0
20240624,172500,10509503464,1117,1117,1117,1117,0
20240624,172400,10509503464,1117,1117,1117,1117,0
20240624,172300,10509503464,1117,1117,1117,1117,0
20240624,172200,10509503464,1117,1117,1117,1117,174539
20240624,172100,10509503464,1117,1117,1117,1117,0
20240624,172000,10509503464,1117,1117,1117,1117,0
20240624,171900,10509503464,1117,1117,1117,1117,0
20240624,171800,10509503464,1117,1117,1117,1117,0
20240624,171700,10509503464,1117,1117,1117,1117,0
20240624,171600,10509503464,1117,1117,1117,1117,0
20240624,171500,10509503464,1117,1117,1117,1117,0
20240624,171400,10509503464,1117,1117,1117,1117,0
20240624,171300,10509503464,1117,1117,1117,1117,0
20240624,171200,10509503464,1117,1117,1117,1117,0
20240624,171100,10509503464,1117,1117,1117,1117,0
20240624,171000,10509503464,1117,1117,1117,1117,0
20240624,170900,10509503464,1117,1117,1117,1117,0
20240624,170800,10509503464,1117,1117,1117,1117,0
20240624,170700,10509503464,1117,1117,1117,1117,0
20240624,170600,10509503464,1117,1117,1117,1117,0
20240624,170500,10509503464,1117,1117,1117,1117,0
20240624,170400,10509503464,1117,1117,1117,1117,0
20240624,170300,10509503464,1117,1117,1117,1117,0
20240624,170200,10509503464,1117,1117,1117,1117,0
20240624,170100,10509503464,1117,1117,1117,1117,0
20240624,170000,10509503464,1117,1117,1117,1117,0
20240624,165900,10509503464,1117,1117,1117,1117,0
20240624,165800,10509503464,1117,1117,1117,1117,0
20240624,165700,10509503464,1117,1117,1117,1117,0
20240624,165600,10509503464,1117,1117,1117,1117,0
20240624,165500,10509503464,1117,1117,1117,1117,0
20240624,165400,10509503464,1117,1117,1117,1117,0
20240624,165300,10509503464,1117,1117,1117,1117,0
20240624,165200,10509503464,1117,1117,1117,1117,174539
20240624,165100,10509503464,1117,1117,1117,1117,0
20240624,165000,10509503464,1117,1117,1117,1117,0
20240624,164900,10509503464,1117,1117,1117,1117,0
20240624,164800,10509503464,1117,1117,1117,1117,0
20240624,164700,10509503464,1117,1117,1117,1117,0
20240624,164600,10509503464,1117,1117,1117,1117,0
20240624,164500,10509503464,1117,1117,1117,1117,0
20240624,164400,10509503464,1117,1117,1117,1117,0
20240624,164300,10509503464,1117,1117,1117,1117,0
20240624,164200,10509503464,1117,1117,1117,1117,0
20240624,164100,10509503464,1117,1117,1117,1117,0
20240624,164000,10509503464,1117,1117,1117,1117,0
20240624,163900,10509503464,1117,1117,1117,1117,0
20240624,163800,10509503464,1117,1117,1117,1117,0
20240624,163700,10509503464,1117,1117,1117,1117,0
20240624,163600,10509503464,1117,1117,1117,1117,0
20240624,163500,10509503464,1117,1117,1117,1117,0
20240624,163400,10509503464,1117,1117,1117,1117,0
20240624,163300,10509503464,1117,1117,1117,1117,0
20240624,163200,10509503464,1117,1117,1117,1117,0
20240624,163100,10509503464,1117,1117,1117,1117,0
20240624,163000,10509503464,1117,1117,1117,1117,0
20240624,162900,10509503464,1117,1117,1117,1117,0
20240624,162800,10509503464,1117,1117,1117,1117,0
20240624,162700,10509503464,1117,1117,1117,1117,0
20240624,162600,10509503464,1117,1117,1117,1117,0
20240624,162500,10509503464,1117,1117,1117,1117,0
20240624,162400,10509503464,1117,1117,1117,1117,0
20240624,162300,10509503464,1117,1117,1117,1117,0
20240624,162200,10509503464,1117,1117,1117,1117,174539
20240624,162100,10509503464,1117,1117,1117,1117,0
20240624,162000,10509503464,1117,1117,1117,1117,0
20240624,161900,10509503464,1117,1117,1117,1117,0
20240624,161800,10509503464,1117,1117,1117,1117,0
20240624,161700,10509503464,1117,1117,1117,1117,0
20240624,161600,10509503464,1117,1117,1117,1117,0
20240624,161500,10509503464,1117,1117,1117,1117,0
20240624,161400,10509503464,1117,1117,1117,1117,0
20240624,161300,10509503464,1117,1117,1117,1117,0
20240624,161200,10509503464,1117,1117,1117,1117,0
20240624,161100,10509503464,1117,1117,1117,1117,0
20240624,161000,10509503464,1117,1117,1117,1117,0
20240624,160900,10509503464,1117,1117,1117,1117,0
20240624,160800,10509503464,1117,1117,1117,1117,0
20240624,160700,10509503464,1117,1117,1117,1117,0
20240624,160600,10509503464,1117,1117,1117,1117,0
20240624,160500,10509503464,1117,1117,1117,1117,0
20240624,160400,10509503464,1117,1117,1117,1117,0
20240624,160300,10509503464,1117,1117,1117,1117,0
20240624,160200,10509503464,1117,1117,1117,1117,0
20240624,160100,10509503464,1117,1117,1117,1117,0
20240624,160000,10509503464,1117,1117,1117,1117,0
20240624,155900,10509503464,1117,1117,1117,1117,0
20240624,155800,10509503464,1117,1117,1117,1117,0
20240624,155700,10509503464,1117,1117,1117,1117,0
20240624,155600,10509503464,1117,1117,1117,1117,0
20240624,155500,10509503464,1117,1117,1117,1117,0
20240624,155400,10509503464,1117,1117,1117,1117,0
20240624,155300,10509503464,1117,1117,1117,1117,0
20240624,155200,10509503464,1117,1117,1117,1117,174539
20240624,155100,10509503464,1117,1117,1117,1117,0
20240624,155000,10509503464,1117,1117,1117,1117,0
20240624,154900,10509503464,1117,1117,1117,1117,0
20240624,154800,10509503464,1117,1117,1117,1117,0
20240624,154700,10509503464,1117,1117,1117,1117,0
20240624,154600,10509503464,1117,1117,1117,1117,0
20240624,154500,10509503464,1117,1117,1117,1117,0
20240624,154400,10509503464,1117,1117,1117,1117,0
20240624,154300,10509503464,1117,1117,1117,1117,0
20240624,154200,10509503464,1117,1117,1117,1117,0
20240624,154100,10509503464,1117,1117,1117,1117,0
20240624,154000,10509503464,1117,1117,1117,1117,0
20240624,153900,10509503464,1117,1117,1117,1117,0
20240624,153800,10509503464,1117,1117,1117,1117,0
20240624,153700,10509503464,1117,1117,1117,1117,0
20240624,153600,10509503464,1117,1117,1117,1117,0
20240624,153500,10509503464,1117,1117,1117,1117,0
20240624,153400,10509503464,1117,1117,1117,1117,0
20240624,153300,10509503464,1117,1117,1117,1117,0
20240624,153200,10509503464,1117,1117,1117,1117,0
20240624,153100,10509503464,1117,1117,1117,1117,0
20240624,153000,10509503464,1117,1117,1117,1117,174539
20240624,152900,10314543401,1117,1117,1117,1117,0
20240624,152800,10314543401,1117,1117,1117,1117,0
20240624,152700,10314543401,1117,1117,1117,1117,0
20240624,152600,10314543401,1117,1117,1117,1117,0
20240624,152500,10314543401,1117,1117,1117,1117,0
20240624,152400,10314543401,1117,1117,1117,1117,0
20240624,152300,10314543401,1117,1117,1117,1117,0
20240624,152200,10314543401,1117,1117,1117,1117,0
20240624,152100,10314543401,1117,1117,1117,1117,0
20240624,152000,10314543401,1117,1117,1117,1117,0
20240624,151900,10314543401,1117,1115,1117,1110,97835
20240624,151800,10205491727,1115,1112,1115,1110,31297
20240624,151700,10170685811,1114,1106,1114,1106,27093
20240624,151600,10140594708,1107,1106,1108,1104,38194
20240624,151500,10098389499,1108,1115,1117,1107,63440
20240624,151400,10027892738,1116,1112,1118,1110,59012
20240624,151300,9962132303,1112,1114,1117,1109,45217
20240624,151200,9911745734,1118,1102,1118,1101,71841
20240624,151100,9831969713,1101,1098,1102,1098,6561
20240624,151000,9824749466,1097,1097,1100,1096,21919
20240624,150900,9800677953,1097,1097,1098,1096,7074
20240624,150800,9792923448,1098,1098,1100,1096,21055
20240624,150700,9769816237,1099,1101,1102,1099,17331
20240624,150600,9750748103,1101,1100,1101,1100,4665
20240624,150500,9745615183,1100,1100,1101,1098,3783
20240624,150400,9741456293,1101,1097,1102,1097,16764
20240624,150300,9723027643,1098,1095,1098,1094,14851
20240624,150200,9706758910,1094,1097,1097,1093,20384
20240624,150100,9684427145,1097,1100,1100,1097,17828
20240624,150000,9664859995,1100,1099,1100,1098,7219
20240624,145900,9656929763,1098,1099,1099,1098,13222
20240624,145800,9642407318,1100,1100,1100,1098,2376
20240624,145700,9639794700,1100,1099,1102,1098,7153
20240624,145600,9631929501,1099,1103,1103,1099,21028
20240624,145500,9608782863,1103,1105,1107,1102,30354
20240624,145400,9575256284,1105,1103,1106,1102,17066
20240624,145300,9556418784,1103,1102,1103,1101,5708
20240624,145200,9550130538,1101,1102,1103,1100,5870
20240624,145100,9543663813,1102,1098,1103,1098,21082
20240624,145000,9520454866,1097,1094,1099,1094,14623
20240624,144900,9504411070,1097,1092,1097,1092,103723
20240624,144800,9390852097,1088,1091,1094,1084,27745
20240624,144700,9360629715,1092,1094,1094,1091,2894
20240624,144600,9357469349,1095,1094,1095,1093,8551
20240624,144500,9348109677,1095,1090,1095,1090,17569
20240624,144400,9328881454,1088,1095,1096,1088,17609
20240624,144300,9309679213,1096,1093,1099,1093,8884
20240624,144200,9299956159,1093,1104,1104,1091,19470
20240624,144100,9278627661,1104,1085,1105,1085,77534
20240624,144000,9193857198,1084,1087,1087,1084,144
20240624,143900,9193700962,1084,1084,1087,1084,15682
20240624,143800,9176690110,1084,1085,1085,1084,4167
20240624,143700,9172171703,1085,1088,1088,1085,9090
20240624,143600,9162304149,1087,1087,1088,1087,3436
20240624,143500,9158568744,1088,1086,1089,1086,1444
20240624,143400,9156998220,1089,1086,1089,1085,14201
20240624,143300,9141578667,1087,1087,1089,1087,2996
20240624,143200,9138322003,1084,1086,1086,1084,5564
20240624,143100,9132286248,1085,1086,1086,1084,7447
20240624,143000,9124213226,1086,1085,1086,1084,2331
20240624,142900,9121684325,1084,1086,1086,1084,8709
20240624,142800,9112234890,1085,1085,1086,1085,12302
20240624,142700,9098886509,1085,1087,1087,1085,12385
20240624,142600,9085442070,1087,1087,1087,1086,7410
20240624,142500,9077389453,1087,1088,1089,1087,11505
20240624,142400,9064879294,1089,1086,1089,1086,2948
20240624,142300,9061671752,1088,1088,1088,1087,1037
20240624,142200,9060544257,1087,1088,1088,1087,1414
20240624,142100,9059006940,1088,1088,1089,1088,2419
20240624,142000,9056373778,1088,1086,1088,1086,13380
20240624,141900,9041831328,1086,1086,1086,1085,4525
20240624,141800,9036919678,1085,1088,1088,1085,8698
20240624,141700,9027470965,1087,1085,1087,1085,9412
20240624,141600,9017245509,1086,1084,1086,1084,5453
20240624,141500,9011330300,1084,1084,1085,1083,7397
20240624,141400,9003312034,1084,1084,1085,1084,4026
20240624,141300,8998947306,1084,1085,1085,1084,5257
20240624,141200,8993247666,1085,1086,1087,1085,7854
20240624,141100,8984723221,1086,1086,1086,1085,18001
20240624,141000,8965188038,1086,1086,1087,1086,10346
20240624,140900,8953952011,1086,1087,1087,1086,6536
20240624,140800,8946853564,1087,1087,1087,1086,4065
20240624,140700,8942436035,1086,1086,1086,1086,1434
20240624,140600,8940878711,1086,1086,1087,1086,5357
20240624,140500,8935057651,1087,1086,1087,1086,192
20240624,140400,8934848958,1086,1086,1086,1086,6362
20240624,140300,8927939826,1086,1086,1086,1084,4737
20240624,140200,8922804683,1084,1086,1086,1084,8332
20240624,140100,8913765663,1086,1085,1086,1085,129
20240624,140000,8913625618,1086,1086,1086,1085,1450
20240624,135900,8912051020,1086,1085,1087,1085,420
20240624,135800,8911594798,1087,1085,1087,1085,14734
20240624,135700,8895608304,1085,1084,1085,1084,949
20240624,135600,8894579587,1084,1083,1084,1083,4540
20240624,135500,8889658565,1083,1083,1083,1082,1831
20240624,135400,8887675609,1082,1083,1083,1082,6601
20240624,135300,8880533124,1082,1082,1083,1082,974
20240624,135200,8879479226,1082,1084,1084,1082,3570
20240624,135100,8875612928,1083,1083,1084,1083,968
20240624,135000,8874564001,1083,1082,1084,1082,2858
20240624,134900,8871468437,1082,1082,1083,1082,6393
20240624,134800,8864551146,1083,1084,1084,1083,14841
20240624,134700,8848476710,1084,1083,1084,1083,3167
20240624,134600,8845045749,1083,1084,1084,1083,2009
20240624,134500,8842869226,1084,1084,1084,1083,1328
20240624,134400,8841429975,1084,1084,1084,1083,1153
20240624,134300,8840180755,1084,1083,1084,1082,6126
20240624,134200,8833549113,1083,1083,1083,1082,20007
20240624,134100,8811900365,1083,1083,1083,1082,2413
20240624,134000,8809288931,1083,1083,1084,1083,13538
20240624,133900,8794625101,1084,1084,1084,1083,4522
20240624,133800,8789727228,1084,1084,1085,1083,9187
20240624,133700,8779766221,1085,1084,1085,1084,1927
20240624,133600,8777677351,1082,1084,1085,1082,8408
20240624,133500,8768564644,1085,1083,1085,1083,9511
20240624,133400,8758264209,1085,1083,1085,1083,8386
20240624,133300,8749180105,1083,1083,1083,1082,9827
20240624,133200,8738537575,1083,1082,1083,1082,22648
20240624,133100,8714029645,1083,1084,1084,1082,6953
20240624,133000,8706503671,1084,1082,1084,1081,3023
20240624,132900,8703229443,1082,1083,1083,1082,9601
20240624,132800,8692838967,1083,1084,1084,1083,2791
20240624,132700,8689816253,1082,1082,1085,1081,27312
20240624,132600,8660275918,1082,1088,1088,1082,35508
20240624,132500,8621788187,1088,1087,1088,1085,8521
20240624,132400,8612533379,1086,1088,1089,1085,3810
20240624,132300,8608394187,1088,1092,1092,1088,4125
20240624,132200,8603902496,1092,1090,1092,1089,15268
20240624,132100,8587242662,1092,1089,1092,1089,11137
20240624,132000,8575101255,1090,1088,1092,1088,8417
20240624,131900,8565938114,1088,1086,1088,1086,6570
20240624,131800,8558800752,1086,1088,1088,1085,16537
20240624,131700,8540837858,1088,1087,1088,1087,1598
20240624,131600,8539100795,1087,1093,1093,1087,9218
20240624,131500,8529061844,1092,1089,1092,1089,7982
20240624,131400,8520362580,1090,1089,1090,1088,3168
20240624,131300,8516912001,1090,1088,1090,1088,1593
20240624,131200,8515177551,1087,1087,1087,1087,4
20240624,131100,8515173203,1086,1090,1090,1086,12456
20240624,131000,8501636933,1090,1088,1090,1087,7596
20240624,130900,8493375359,1087,1091,1091,1087,16186
20240624,130800,8475766891,1093,1092,1093,1092,2801
20240624,130700,8472708168,1091,1094,1094,1091,13393
20240624,130600,8458083880,1094,1095,1095,1094,416
20240624,130500,8457628411,1097,1097,1097,1093,9050
20240624,130400,8447726470,1097,1094,1097,1094,3397
20240624,130300,8444005441,1094,1094,1095,1094,1942
20240624,130200,8441879089,1097,1096,1097,1091,10439
20240624,130100,8430448304,1097,1098,1098,1096,5820
20240624,130000,8424066801,1098,1096,1098,1096,24377
20240624,125900,8397332590,1096,1089,1099,1089,57094
20240624,125800,8334858776,1089,1094,1094,1089,26264
20240624,125700,8306202657,1095,1087,1098,1087,25285
20240624,125600,8278589797,1088,1088,1088,1088,3112
20240624,125500,8275203941,1089,1086,1089,1086,6714
20240624,125400,8267902731,1088,1084,1088,1084,22306
20240624,125300,8243667212,1083,1084,1085,1083,6508
20240624,125200,8236612147,1084,1084,1085,1082,15549
20240624,125100,8219777931,1083,1085,1085,1083,28636
20240624,125000,8188733207,1086,1088,1088,1085,3553
20240624,124900,8184875734,1086,1087,1088,1086,13554
20240624,124800,8170153138,1087,1087,1088,1087,8992
20240624,124700,8160373831,1087,1088,1089,1087,4949
20240624,124600,8154989328,1088,1087,1088,1086,5404
20240624,124500,8149115216,1087,1087,1088,1087,1448
20240624,124400,8147541222,1087,1088,1088,1087,5192
20240624,124300,8141896812,1088,1088,1089,1088,3851
20240624,124200,8137705878,1089,1089,1089,1089,1307
20240624,124100,8136282555,1088,1090,1091,1088,13631
20240624,124000,8121429459,1090,1091,1091,1090,9981
20240624,123900,8110545713,1090,1093,1093,1090,420
20240624,123800,8110087131,1093,1091,1093,1089,464
20240624,123700,8109581020,1093,1089,1093,1089,6310
20240624,123600,8102692935,1089,1088,1089,1088,5298
20240624,123500,8096925290,1088,1088,1088,1085,15127
20240624,123400,8080490761,1088,1089,1090,1088,7620
20240624,123300,8072193582,1089,1090,1090,1089,4374
20240624,123200,8067427827,1089,1089,1089,1088,5364
20240624,123100,8061590508,1089,1088,1089,1088,3375
20240624,123000,8057915798,1088,1088,1088,1085,1624
20240624,122900,8056150406,1087,1086,1088,1084,2707
20240624,122800,8053210678,1084,1084,1085,1083,13508
20240624,122700,8038574977,1086,1084,1086,1083,2866
20240624,122600,8035468529,1082,1086,1088,1082,26952
20240624,122500,8006250086,1086,1083,1086,1083,9982
20240624,122400,7995435718,1084,1084,1084,1082,15235
20240624,122300,7978933487,1085,1084,1085,1084,5859
20240624,122200,7972581773,1084,1085,1088,1081,8056
20240624,122100,7963859840,1084,1082,1084,1080,5743
20240624,122000,7957646476,1081,1084,1085,1080,26159
20240624,121900,7929384624,1081,1087,1087,1081,154033
20240624,121800,7762348260,1086,1087,1087,1086,3039
20240624,121700,7759045274,1087,1088,1088,1086,29943
20240624,121600,7726517728,1088,1090,1090,1088,2976
20240624,121500,7723278817,1091,1092,1092,1089,11414
20240624,121400,7710820947,1093,1092,1094,1092,2964
20240624,121300,7707581440,1093,1094,1094,1093,490
20240624,121200,7707045395,1094,1089,1094,1086,13891
20240624,121100,7691932346,1090,1092,1092,1090,7708
20240624,121000,7683529492,1092,1094,1094,1089,9325
20240624,120900,7673366203,1094,1088,1100,1088,20727
20240624,120800,7650721852,1087,1088,1088,1087,2426
20240624,120700,7648082874,1086,1087,1087,1086,27330
20240624,120600,7618401881,1088,1086,1088,1085,34165
20240624,120500,7581319021,1085,1089,1089,1084,46433
20240624,120400,7530918707,1088,1088,1089,1088,5549
20240624,120300,7524880658,1088,1089,1090,1088,5791
20240624,120200,7518576906,1088,1092,1092,1088,17982
20240624,120100,7498993000,1091,1090,1091,1088,11014
20240624,120000,7486995238,1090,1092,1092,1088,24254
20240624,115900,7460582991,1090,1092,1092,1088,19443
20240624,115800,7439397149,1091,1097,1097,1090,66088
20240624,115700,7367323942,1093,1097,1097,1093,3468
20240624,115600,7363533034,1096,1094,1096,1094,14651
20240624,115500,7347492369,1094,1095,1097,1094,5691
20240624,115400,7341264982,1098,1093,1098,1093,3081
20240624,115300,7337895785,1094,1098,1099,1093,16796
20240624,115200,7319486211,1099,1097,1099,1097,4343
20240624,115100,7314714826,1098,1096,1098,1096,9728
20240624,115000,7304044060,1097,1096,1097,1095,5621
20240624,114900,7297879703,1095,1095,1097,1095,1982
20240624,114800,7295706540,1097,1097,1097,1095,10120
20240624,114700,7284620751,1097,1097,1098,1097,3408
20240624,114600,7280882165,1097,1096,1097,1096,1599
20240624,114500,7279129471,1096,1095,1097,1095,4456
20240624,114400,7274247088,1095,1097,1097,1095,789
20240624,114300,7273382014,1095,1092,1095,1092,7149
20240624,114200,7265564564,1093,1093,1095,1092,15348
20240624,114100,7248793556,1092,1094,1094,1092,16805
20240624,114000,7230416204,1094,1095,1096,1094,7461
20240624,113900,7222251009,1095,1095,1095,1094,11609
20240624,113800,7209539343,1095,1096,1098,1095,7011
20240624,113700,7201856161,1096,1098,1098,1096,5004
20240624,113600,7196370569,1099,1099,1100,1098,2486
20240624,113500,7193639711,1097,1096,1097,1096,356
20240624,113400,7193249488,1095,1101,1101,1092,34655
20240624,113300,7155270406,1100,1100,1104,1100,251
20240624,113200,7154994206,1100,1100,1100,1100,5389
20240624,113100,7149066306,1100,1106,1106,1100,1684
20240624,113000,7147206962,1106,1101,1107,1099,14358
20240624,112900,7131399480,1100,1101,1101,1099,1866
20240624,112800,7129347837,1101,1102,1110,1101,13320
20240624,112700,7114640012,1110,1109,1110,1106,11163
20240624,112600,7102274294,1109,1096,1109,1096,16862
20240624,112500,7083647299,1096,1101,1101,1094,17120
20240624,112400,7064901952,1099,1100,1101,1099,6113
20240624,112300,7058183382,1100,1100,1102,1100,2643
20240624,112200,7055270930,1099,1099,1103,1099,5398
20240624,112100,7049329645,1099,1099,1100,1094,9226
20240624,112000,7039225872,1094,1097,1098,1094,8339
20240624,111900,7030087343,1097,1095,1097,1093,25926
20240624,111800,7001716055,1094,1097,1097,1094,4467
20240624,111700,6996820977,1098,1096,1100,1094,18146
20240624,111600,6976919531,1096,1096,1096,1092,34631
20240624,111500,6939052225,1096,1100,1100,1095,22260
20240624,111400,6914643676,1100,1103,1103,1099,22168
20240624,111300,6890256531,1100,1098,1103,1097,9775
20240624,111200,6879517599,1098,1097,1098,1096,5897
20240624,111100,6873050247,1096,1101,1104,1096,23012
20240624,111000,6847758573,1101,1104,1109,1098,99800
20240624,110900,6737895322,1105,1105,1105,1105,4087
20240624,110800,6733379187,1105,1112,1112,1105,8534
20240624,110700,6723945914,1105,1113,1113,1105,15916
20240624,110600,6706303368,1113,1113,1113,1109,4183
20240624,110500,6701647773,1108,1110,1114,1107,8105
20240624,110400,6692652449,1110,1113,1113,1107,5938
20240624,110300,6686067879,1114,1116,1116,1105,58559
20240624,110200,6621251815,1116,1116,1116,1113,2872
20240624,110100,6618050732,1118,1116,1120,1113,26782
20240624,110000,6588080416,1116,1113,1120,1112,32365
20240624,105900,6552028537,1113,1107,1114,1106,21388
20240624,105800,6528256893,1111,1106,1111,1105,28904
20240624,105700,6496200033,1111,1106,1111,1104,21234
20240624,105600,6472701241,1106,1111,1111,1104,54414
20240624,105500,6412506463,1111,1118,1119,1109,180051
20240624,105400,6212046084,1117,1119,1119,1117,7547
20240624,105300,6203605808,1118,1119,1120,1117,4401
20240624,105200,6198681852,1117,1116,1120,1116,7718
20240624,105100,6190067932,1117,1118,1120,1116,10852
20240624,105000,6177946339,1117,1118,1124,1116,13066
20240624,104900,6163348975,1118,1117,1119,1116,7069
20240624,104800,6155448400,1117,1119,1125,1117,30819
20240624,104700,6120924774,1120,1120,1120,1118,7502
20240624,104600,6112530081,1120,1124,1124,1118,6842
20240624,104500,6104872426,1124,1118,1129,1117,22940
20240624,104400,6079106817,1118,1117,1118,1116,9662
20240624,104300,6068313870,1117,1118,1118,1117,7936
20240624,104200,6059444760,1118,1118,1118,1117,9133
20240624,104100,6049243053,1117,1116,1119,1116,9745
20240624,104000,6038356331,1117,1119,1119,1117,4635
20240624,103900,6033177399,1119,1119,1119,1116,30052
20240624,103800,5999630186,1119,1119,1120,1119,3442
20240624,103700,5995778078,1123,1117,1124,1117,5740
20240624,103600,5989354238,1116,1117,1117,1116,13359
20240624,103500,5974439851,1117,1116,1117,1116,21522
20240624,103400,5950411460,1117,1120,1120,1116,59847
20240624,103300,5883526690,1120,1121,1121,1120,6274
20240624,103200,5876498810,1122,1124,1124,1121,4759
20240624,103100,5871160299,1124,1123,1124,1120,10107
20240624,103000,5859815267,1123,1121,1123,1119,14677
20240624,102900,5843383665,1121,1122,1127,1117,22968
20240624,102800,5817660089,1118,1130,1132,1117,85374
20240624,102700,5721800794,1129,1121,1136,1121,121174
20240624,102600,5584904569,1120,1123,1123,1120,14282
20240624,102500,5568904575,1123,1122,1123,1120,7338
20240624,102400,5560672561,1122,1123,1125,1121,12247
20240624,102300,5546922274,1123,1123,1125,1123,5912
20240624,102200,5540281591,1127,1120,1127,1120,23234
20240624,102100,5514166911,1120,1120,1121,1120,7600
20240624,102000,5505654488,1120,1121,1125,1119,21304
20240624,101900,5481794303,1120,1121,1121,1119,9567
20240624,101800,5471079146,1120,1121,1121,1119,1573
20240624,101700,5469317695,1121,1121,1125,1119,18310
20240624,101600,5448798911,1121,1124,1125,1121,13490
20240624,101500,5433649237,1125,1127,1127,1124,11200
20240624,101400,5421047671,1127,1130,1130,1121,52756
20240624,101300,5361639907,1130,1134,1135,1130,36889
20240624,101200,5319829261,1135,1128,1135,1127,36197
20240624,101100,5278879059,1127,1128,1129,1127,8911
20240624,101000,5268831258,1129,1129,1129,1127,15061
20240624,100900,5251841810,1129,1129,1132,1128,83602
20240624,100800,5157375122,1129,1125,1129,1124,63170
20240624,100700,5086118125,1125,1126,1126,1122,15269
20240624,100600,5068970311,1127,1122,1127,1119,31391
20240624,100500,5033741434,1122,1120,1122,1120,16558
20240624,100400,5015179063,1120,1120,1122,1117,29546
20240624,100300,4982136451,1122,1120,1123,1119,11798
20240624,100200,4968916235,1120,1121,1121,1120,6534
20240624,100100,4961593700,1122,1122,1123,1119,11255
20240624,100000,4948966467,1121,1122,1122,1118,57781
20240624,095900,4884314815,1121,1124,1125,1121,30512
20240624,095800,4850019030,1124,1125,1127,1124,20660
20240624,095700,4826779033,1126,1129,1129,1124,20451
20240624,095600,4803728787,1129,1123,1129,1122,64531
20240624,095500,4731150676,1122,1124,1125,1118,29496
20240624,095400,4697999739,1124,1117,1124,1116,17974
20240624,095300,4677892473,1117,1120,1120,1116,28907
20240624,095200,4645553470,1120,1117,1120,1116,22778
20240624,095100,4620107021,1117,1117,1124,1117,42876
20240624,095000,4572122766,1116,1123,1125,1116,112927
20240624,094900,4445775776,1121,1131,1133,1115,148623
20240624,094800,4278544720,1132,1134,1140,1128,341252
20240624,094700,3891154838,1134,1130,1136,1129,104814
20240624,094600,3772478797,1130,1135,1136,1126,183397
20240624,094500,3565094524,1135,1129,1136,1128,213683
20240624,094400,3322833376,1133,1125,1135,1121,195413
20240624,094300,3102092879,1123,1119,1127,1119,195620
20240624,094200,2882293529,1119,1119,1120,1114,112915
20240624,094100,2756123185,1119,1113,1119,1112,60063
20240624,094000,2689122515,1109,1111,1114,1109,62298
20240624,093900,2619878437,1111,1109,1112,1105,28859
20240624,093800,2587863744,1104,1112,1113,1104,72397
20240624,093700,2507492151,1110,1109,1113,1102,57200
20240624,093600,2444094884,1106,1113,1113,1105,73176
20240624,093500,2362942812,1113,1103,1114,1103,130164
20240624,093400,2218458404,1103,1100,1104,1100,41456
20240624,093300,2172751374,1100,1087,1103,1085,61994
20240624,093200,2104969705,1087,1086,1087,1083,12102
20240624,093100,2091843595,1086,1087,1087,1083,1544
20240624,093000,2090168912,1087,1082,1087,1082,24337
20240624,092900,2063788317,1083,1083,1083,1081,26430
20240624,092800,2035211131,1083,1081,1084,1079,17954
20240624,092700,2015800164,1081,1087,1089,1081,28469
20240624,092600,1984882571,1087,1082,1087,1079,23927
20240624,092500,1958950469,1082,1083,1083,1080,17141
20240624,092400,1940417290,1083,1082,1084,1080,24508
20240624,092300,1913884278,1082,1083,1085,1080,25913
20240624,092200,1885842826,1085,1077,1085,1076,45685
20240624,092100,1836496181,1077,1076,1079,1074,65383
20240624,092000,1766206193,1076,1079,1079,1075,54860
20240624,091900,1707154268,1079,1080,1081,1078,20334
20240624,091800,1685214383,1081,1079,1082,1078,48766
20240624,091700,1632532984,1078,1081,1081,1077,73453
20240624,091600,1553249284,1081,1078,1082,1078,40081
20240624,091500,1509976301,1078,1080,1080,1073,73626
20240624,091400,1430726327,1082,1075,1083,1072,49928
20240624,091300,1376805448,1072,1090,1091,1072,240966
20240624,091200,1116382653,1091,1096,1096,1090,20651
20240624,091100,1093815675,1096,1091,1096,1091,24090
20240624,091000,1067474187,1095,1087,1095,1087,106098
20240624,090900,951820589,1088,1099,1099,1087,86224
20240624,090800,857678990,1098,1101,1101,1093,42230
20240624,090700,811385606,1098,1101,1102,1094,54979
20240624,090600,750978112,1101,1106,1106,1098,30101
20240624,090500,717831068,1106,1108,1111,1098,86881
20240624,090400,621960570,1108,1105,1108,1100,41189
20240624,090300,576506499,1104,1102,1107,1100,37185
20240624,090200,535555497,1100,1105,1105,1092,123820
20240624,090100,399451962,1103,1110,1112,1103,106892
20240624,090000,281072764,1111,1120,1120,1105,251958