stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,185200,56265418954,1216,1216,1216,1216,367892
20240626,185100,56265418954,1216,1216,1216,1216,0
20240626,185000,56265418954,1216,1216,1216,1216,0
20240626,184900,56265418954,1216,1216,1216,1216,0
20240626,184800,56265418954,1216,1216,1216,1216,0
20240626,184700,56265418954,1216,1216,1216,1216,0
20240626,184600,56265418954,1216,1216,1216,1216,0
20240626,184500,56265418954,1216,1216,1216,1216,0
20240626,184400,56265418954,1216,1216,1216,1216,0
20240626,184300,56265418954,1216,1216,1216,1216,0
20240626,184200,56265418954,1216,1216,1216,1216,0
20240626,184100,56265418954,1216,1216,1216,1216,0
20240626,184000,56265418954,1216,1216,1216,1216,0
20240626,183900,56265418954,1216,1216,1216,1216,0
20240626,183800,56265418954,1216,1216,1216,1216,0
20240626,183700,56265418954,1216,1216,1216,1216,0
20240626,183600,56265418954,1216,1216,1216,1216,0
20240626,183500,56265418954,1216,1216,1216,1216,0
20240626,183400,56265418954,1216,1216,1216,1216,0
20240626,183300,56265418954,1216,1216,1216,1216,0
20240626,183200,56265418954,1216,1216,1216,1216,0
20240626,183100,56265418954,1216,1216,1216,1216,0
20240626,183000,56265418954,1216,1216,1216,1216,0
20240626,182900,56265418954,1216,1216,1216,1216,0
20240626,182800,56265418954,1216,1216,1216,1216,0
20240626,182700,56265418954,1216,1216,1216,1216,0
20240626,182600,56265418954,1216,1216,1216,1216,0
20240626,182500,56265418954,1216,1216,1216,1216,0
20240626,182400,56265418954,1216,1216,1216,1216,0
20240626,182300,56265418954,1216,1216,1216,1216,0
20240626,182200,56265418954,1216,1216,1216,1216,367892
20240626,182100,56265418954,1216,1216,1216,1216,0
20240626,182000,56265418954,1216,1216,1216,1216,0
20240626,181900,56265418954,1216,1216,1216,1216,0
20240626,181800,56265418954,1216,1216,1216,1216,0
20240626,181700,56265418954,1216,1216,1216,1216,0
20240626,181600,56265418954,1216,1216,1216,1216,0
20240626,181500,56265418954,1216,1216,1216,1216,0
20240626,181400,56265418954,1216,1216,1216,1216,0
20240626,181300,56265418954,1216,1216,1216,1216,0
20240626,181200,56265418954,1216,1216,1216,1216,0
20240626,181100,56265418954,1216,1216,1216,1216,0
20240626,181000,56265418954,1216,1216,1216,1216,0
20240626,180900,56265418954,1216,1216,1216,1216,0
20240626,180800,56265418954,1216,1216,1216,1216,0
20240626,180700,56265418954,1216,1216,1216,1216,0
20240626,180600,56265418954,1216,1216,1216,1216,0
20240626,180500,56265418954,1216,1216,1216,1216,0
20240626,180400,56265418954,1216,1216,1216,1216,0
20240626,180300,56265418954,1216,1216,1216,1216,0
20240626,180200,56265418954,1216,1216,1216,1216,0
20240626,180100,56265418954,1216,1216,1216,1216,0
20240626,180000,56265418954,1216,1216,1216,1216,0
20240626,175900,56265418954,1216,1216,1216,1216,0
20240626,175800,56265418954,1216,1216,1216,1216,0
20240626,175700,56265418954,1216,1216,1216,1216,0
20240626,175600,56265418954,1216,1216,1216,1216,0
20240626,175500,56265418954,1216,1216,1216,1216,0
20240626,175400,56265418954,1216,1216,1216,1216,0
20240626,175300,56265418954,1216,1216,1216,1216,0
20240626,175200,56265418954,1216,1216,1216,1216,367892
20240626,175100,56265418954,1216,1216,1216,1216,0
20240626,175000,56265418954,1216,1216,1216,1216,0
20240626,174900,56265418954,1216,1216,1216,1216,0
20240626,174800,56265418954,1216,1216,1216,1216,0
20240626,174700,56265418954,1216,1216,1216,1216,0
20240626,174600,56265418954,1216,1216,1216,1216,0
20240626,174500,56265418954,1216,1216,1216,1216,0
20240626,174400,56265418954,1216,1216,1216,1216,0
20240626,174300,56265418954,1216,1216,1216,1216,0
20240626,174200,56265418954,1216,1216,1216,1216,0
20240626,174100,56265418954,1216,1216,1216,1216,0
20240626,174000,56265418954,1216,1216,1216,1216,0
20240626,173900,56265418954,1216,1216,1216,1216,0
20240626,173800,56265418954,1216,1216,1216,1216,0
20240626,173700,56265418954,1216,1216,1216,1216,0
20240626,173600,56265418954,1216,1216,1216,1216,0
20240626,173500,56265418954,1216,1216,1216,1216,0
20240626,173400,56265418954,1216,1216,1216,1216,0
20240626,173300,56265418954,1216,1216,1216,1216,0
20240626,173200,56265418954,1216,1216,1216,1216,0
20240626,173100,56265418954,1216,1216,1216,1216,0
20240626,173000,56265418954,1216,1216,1216,1216,0
20240626,172900,56265418954,1216,1216,1216,1216,0
20240626,172800,56265418954,1216,1216,1216,1216,0
20240626,172700,56265418954,1216,1216,1216,1216,0
20240626,172600,56265418954,1216,1216,1216,1216,0
20240626,172500,56265418954,1216,1216,1216,1216,0
20240626,172400,56265418954,1216,1216,1216,1216,0
20240626,172300,56265418954,1216,1216,1216,1216,0
20240626,172200,56265418954,1216,1216,1216,1216,367892
20240626,172100,56265418954,1216,1216,1216,1216,0
20240626,172000,56265418954,1216,1216,1216,1216,0
20240626,171900,56265418954,1216,1216,1216,1216,0
20240626,171800,56265418954,1216,1216,1216,1216,0
20240626,171700,56265418954,1216,1216,1216,1216,0
20240626,171600,56265418954,1216,1216,1216,1216,0
20240626,171500,56265418954,1216,1216,1216,1216,0
20240626,171400,56265418954,1216,1216,1216,1216,0
20240626,171300,56265418954,1216,1216,1216,1216,0
20240626,171200,56265418954,1216,1216,1216,1216,0
20240626,171100,56265418954,1216,1216,1216,1216,0
20240626,171000,56265418954,1216,1216,1216,1216,0
20240626,170900,56265418954,1216,1216,1216,1216,0
20240626,170800,56265418954,1216,1216,1216,1216,0
20240626,170700,56265418954,1216,1216,1216,1216,0
20240626,170600,56265418954,1216,1216,1216,1216,0
20240626,170500,56265418954,1216,1216,1216,1216,0
20240626,170400,56265418954,1216,1216,1216,1216,0
20240626,170300,56265418954,1216,1216,1216,1216,0
20240626,170200,56265418954,1216,1216,1216,1216,0
20240626,170100,56265418954,1216,1216,1216,1216,0
20240626,170000,56265418954,1216,1216,1216,1216,0
20240626,165900,56265418954,1216,1216,1216,1216,0
20240626,165800,56265418954,1216,1216,1216,1216,0
20240626,165700,56265418954,1216,1216,1216,1216,0
20240626,165600,56265418954,1216,1216,1216,1216,0
20240626,165500,56265418954,1216,1216,1216,1216,0
20240626,165400,56265418954,1216,1216,1216,1216,0
20240626,165300,56265418954,1216,1216,1216,1216,0
20240626,165200,56265418954,1216,1216,1216,1216,367892
20240626,165100,56265418954,1216,1216,1216,1216,0
20240626,165000,56265418954,1216,1216,1216,1216,0
20240626,164900,56265418954,1216,1216,1216,1216,0
20240626,164800,56265418954,1216,1216,1216,1216,0
20240626,164700,56265418954,1216,1216,1216,1216,0
20240626,164600,56265418954,1216,1216,1216,1216,0
20240626,164500,56265418954,1216,1216,1216,1216,0
20240626,164400,56265418954,1216,1216,1216,1216,0
20240626,164300,56265418954,1216,1216,1216,1216,0
20240626,164200,56265418954,1216,1216,1216,1216,0
20240626,164100,56265418954,1216,1216,1216,1216,0
20240626,164000,56265418954,1216,1216,1216,1216,0
20240626,163900,56265418954,1216,1216,1216,1216,0
20240626,163800,56265418954,1216,1216,1216,1216,0
20240626,163700,56265418954,1216,1216,1216,1216,0
20240626,163600,56265418954,1216,1216,1216,1216,0
20240626,163500,56265418954,1216,1216,1216,1216,0
20240626,163400,56265418954,1216,1216,1216,1216,0
20240626,163300,56265418954,1216,1216,1216,1216,0
20240626,163200,56265418954,1216,1216,1216,1216,0
20240626,163100,56265418954,1216,1216,1216,1216,0
20240626,163000,56265418954,1216,1216,1216,1216,0
20240626,162900,56265418954,1216,1216,1216,1216,0
20240626,162800,56265418954,1216,1216,1216,1216,0
20240626,162700,56265418954,1216,1216,1216,1216,0
20240626,162600,56265418954,1216,1216,1216,1216,0
20240626,162500,56265418954,1216,1216,1216,1216,0
20240626,162400,56265418954,1216,1216,1216,1216,0
20240626,162300,56265418954,1216,1216,1216,1216,0
20240626,162200,56265418954,1216,1216,1216,1216,367892
20240626,162100,56265418954,1216,1216,1216,1216,0
20240626,162000,56265418954,1216,1216,1216,1216,0
20240626,161900,56265418954,1216,1216,1216,1216,0
20240626,161800,56265418954,1216,1216,1216,1216,0
20240626,161700,56265418954,1216,1216,1216,1216,0
20240626,161600,56265418954,1216,1216,1216,1216,0
20240626,161500,56265418954,1216,1216,1216,1216,0
20240626,161400,56265418954,1216,1216,1216,1216,0
20240626,161300,56265418954,1216,1216,1216,1216,0
20240626,161200,56265418954,1216,1216,1216,1216,0
20240626,161100,56265418954,1216,1216,1216,1216,0
20240626,161000,56265418954,1216,1216,1216,1216,0
20240626,160900,56265418954,1216,1216,1216,1216,0
20240626,160800,56265418954,1216,1216,1216,1216,0
20240626,160700,56265418954,1216,1216,1216,1216,0
20240626,160600,56265418954,1216,1216,1216,1216,0
20240626,160500,56265418954,1216,1216,1216,1216,0
20240626,160400,56265418954,1216,1216,1216,1216,0
20240626,160300,56265418954,1216,1216,1216,1216,0
20240626,160200,56265418954,1216,1216,1216,1216,0
20240626,160100,56265418954,1216,1216,1216,1216,0
20240626,160000,56265418954,1216,1216,1216,1216,0
20240626,155900,56265418954,1216,1216,1216,1216,0
20240626,155800,56265418954,1216,1216,1216,1216,0
20240626,155700,56265418954,1216,1216,1216,1216,0
20240626,155600,56265418954,1216,1216,1216,1216,0
20240626,155500,56265418954,1216,1216,1216,1216,0
20240626,155400,56265418954,1216,1216,1216,1216,0
20240626,155300,56265418954,1216,1216,1216,1216,0
20240626,155200,56265418954,1216,1216,1216,1216,367892
20240626,155100,56265418954,1216,1216,1216,1216,0
20240626,155000,56265418954,1216,1216,1216,1216,0
20240626,154900,56265418954,1216,1216,1216,1216,0
20240626,154800,56265418954,1216,1216,1216,1216,0
20240626,154700,56265418954,1216,1216,1216,1216,0
20240626,154600,56265418954,1216,1216,1216,1216,0
20240626,154500,56265418954,1216,1216,1216,1216,0
20240626,154400,56265418954,1216,1216,1216,1216,0
20240626,154300,56265418954,1216,1216,1216,1216,0
20240626,154200,56265418954,1216,1216,1216,1216,0
20240626,154100,56265418954,1216,1216,1216,1216,0
20240626,154000,56265418954,1216,1216,1216,1216,0
20240626,153900,56265418954,1216,1216,1216,1216,0
20240626,153800,56265418954,1216,1216,1216,1216,0
20240626,153700,56265418954,1216,1216,1216,1216,0
20240626,153600,56265418954,1216,1216,1216,1216,0
20240626,153500,56265418954,1216,1216,1216,1216,0
20240626,153400,56265418954,1216,1216,1216,1216,0
20240626,153300,56265418954,1216,1216,1216,1216,0
20240626,153200,56265418954,1216,1216,1216,1216,0
20240626,153100,56265418954,1216,1216,1216,1216,0
20240626,153000,56265418954,1216,1216,1216,1216,367892
20240626,152900,55818062282,1210,1210,1210,1210,0
20240626,152800,55818062282,1210,1210,1210,1210,0
20240626,152700,55818062282,1210,1210,1210,1210,0
20240626,152600,55818062282,1210,1210,1210,1210,0
20240626,152500,55818062282,1210,1210,1210,1210,0
20240626,152400,55818062282,1210,1210,1210,1210,0
20240626,152300,55818062282,1210,1210,1210,1210,0
20240626,152200,55818062282,1210,1210,1210,1210,0
20240626,152100,55818062282,1210,1210,1210,1210,0
20240626,152000,55818062282,1210,1210,1210,1210,0
20240626,151900,55818062282,1210,1211,1212,1206,90142
20240626,151800,55709083246,1212,1208,1212,1206,99641
20240626,151700,55588627588,1209,1210,1210,1208,46399
20240626,151600,55532534841,1210,1208,1210,1208,38734
20240626,151500,55485721768,1208,1211,1211,1207,129322
20240626,151400,55329464453,1211,1211,1212,1210,82060
20240626,151300,55230111675,1212,1213,1214,1212,36975
20240626,151200,55185278899,1214,1215,1215,1212,55203
20240626,151100,55118327063,1215,1213,1217,1212,58171
20240626,151000,55047668029,1213,1217,1217,1212,42032
20240626,150900,54996624575,1217,1215,1218,1213,81111
20240626,150800,54898034617,1216,1214,1216,1213,29770
20240626,150700,54861889472,1214,1216,1216,1212,15094
20240626,150600,54843568935,1216,1214,1217,1213,46491
20240626,150500,54787075037,1213,1211,1217,1211,36757
20240626,150400,54742461397,1212,1212,1213,1210,35945
20240626,150300,54698910956,1212,1212,1212,1211,29289
20240626,150200,54663434377,1212,1211,1212,1211,10550
20240626,150100,54650658073,1211,1213,1213,1210,36819
20240626,150000,54606082472,1213,1211,1213,1210,14315
20240626,145900,54588740235,1211,1214,1215,1210,27325
20240626,145800,54555602549,1213,1216,1216,1213,18695
20240626,145700,54532897685,1216,1214,1217,1214,33674
20240626,145600,54491965740,1214,1215,1215,1213,24737
20240626,145500,54461936138,1215,1217,1217,1210,61596
20240626,145400,54387239727,1217,1212,1218,1210,75292
20240626,145300,54295806768,1211,1209,1213,1208,53333
20240626,145200,54231296191,1210,1211,1211,1209,12154
20240626,145100,54216595791,1211,1211,1211,1209,31156
20240626,145000,54178878071,1211,1211,1211,1210,29306
20240626,144900,54143391653,1211,1211,1211,1210,14094
20240626,144800,54126337791,1211,1210,1211,1209,11807
20240626,144700,54112052594,1210,1209,1210,1208,17653
20240626,144600,54090703592,1209,1209,1209,1208,20567
20240626,144500,54065847398,1209,1210,1210,1208,24699
20240626,144400,54035995986,1209,1210,1210,1209,9140
20240626,144300,54024944619,1210,1210,1210,1209,4602
20240626,144200,54019377419,1210,1208,1210,1208,48621
20240626,144100,53960601399,1209,1208,1209,1207,19033
20240626,144000,53937603734,1209,1210,1210,1207,39128
20240626,143900,53890312372,1211,1211,1212,1210,31945
20240626,143800,53851626240,1212,1210,1213,1210,39115
20240626,143700,53804260462,1211,1213,1214,1211,62712
20240626,143600,53728241197,1214,1217,1217,1212,78731
20240626,143500,53632598125,1216,1214,1217,1214,81726
20240626,143400,53533273506,1214,1213,1214,1211,59692
20240626,143300,53460902733,1212,1213,1213,1209,67577
20240626,143200,53379075753,1213,1210,1213,1208,80809
20240626,143100,53281259310,1211,1208,1211,1207,44876
20240626,143000,53227038055,1209,1209,1209,1207,20028
20240626,142900,53202842598,1208,1210,1210,1207,31836
20240626,142800,53164389789,1208,1210,1211,1208,45880
20240626,142700,53108934815,1211,1211,1212,1210,7185
20240626,142600,53100236240,1210,1209,1212,1209,15079
20240626,142500,53081991772,1210,1210,1211,1208,28591
20240626,142400,53047421480,1209,1212,1212,1209,13804
20240626,142300,53030719363,1212,1212,1212,1211,9059
20240626,142200,53019746441,1212,1212,1212,1211,5447
20240626,142100,53013147866,1212,1212,1212,1208,11102
20240626,142000,52999722108,1212,1215,1215,1208,57142
20240626,141900,52930527420,1215,1215,1215,1214,9554
20240626,141800,52918927893,1215,1213,1215,1212,16327
20240626,141700,52899109363,1214,1214,1216,1213,14729
20240626,141600,52881210759,1214,1216,1216,1213,7606
20240626,141500,52871969693,1216,1216,1217,1215,24128
20240626,141400,52842634394,1216,1211,1216,1211,21694
20240626,141300,52816294050,1212,1210,1213,1210,2296
20240626,141200,52813511224,1213,1214,1214,1210,38148
20240626,141100,52767269431,1214,1212,1214,1212,5290
20240626,141000,52760851312,1214,1217,1217,1214,19271
20240626,140900,52737445069,1217,1217,1217,1212,25610
20240626,140800,52706341416,1217,1217,1217,1215,13842
20240626,140700,52689504301,1217,1215,1218,1214,15205
20240626,140600,52671018233,1216,1217,1217,1216,7295
20240626,140500,52662142029,1218,1215,1218,1213,32884
20240626,140400,52622192929,1214,1214,1215,1213,22677
20240626,140300,52594660286,1214,1210,1214,1209,35194
20240626,140200,52552044809,1210,1208,1211,1206,91575
20240626,140100,52441435638,1208,1208,1208,1207,9953
20240626,140000,52429416743,1208,1209,1210,1208,15312
20240626,135900,52410917382,1209,1212,1212,1207,16846
20240626,135800,52390578914,1213,1207,1214,1205,48221
20240626,135700,52332377530,1208,1212,1212,1205,90961
20240626,135600,52222502651,1212,1210,1213,1207,16801
20240626,135500,52202176028,1210,1207,1210,1206,49281
20240626,135400,52142687973,1207,1210,1211,1207,51461
20240626,135300,52080515741,1211,1212,1212,1210,38084
20240626,135200,52034404717,1213,1215,1216,1212,21897
20240626,135100,52007824517,1215,1215,1216,1214,11403
20240626,135000,51993969694,1215,1214,1216,1214,10889
20240626,134900,51980744175,1213,1213,1215,1212,16489
20240626,134800,51960742067,1213,1210,1214,1209,13388
20240626,134700,51944529824,1210,1215,1215,1209,66420
20240626,134600,51864064059,1215,1219,1219,1213,63268
20240626,134500,51787177944,1218,1221,1222,1217,39547
20240626,134400,51738953453,1221,1220,1221,1216,62198
20240626,134300,51663211939,1219,1225,1226,1219,48900
20240626,134200,51603435915,1224,1223,1228,1222,135170
20240626,134100,51437905732,1223,1222,1223,1220,27316
20240626,134000,51404547953,1220,1217,1225,1217,104026
20240626,133900,51277373949,1218,1216,1218,1215,29845
20240626,133800,51241077868,1216,1216,1216,1214,15388
20240626,133700,51222374460,1216,1215,1216,1214,9357
20240626,133600,51211007975,1215,1217,1217,1214,63935
20240626,133500,51133308530,1217,1219,1219,1216,18017
20240626,133400,51111378379,1219,1221,1221,1217,22913
20240626,133300,51083444715,1220,1213,1221,1212,94825
20240626,133200,50967999185,1214,1213,1214,1212,9659
20240626,133100,50956280819,1213,1212,1213,1210,20308
20240626,133000,50931677171,1210,1213,1215,1210,27155
20240626,132900,50898737773,1213,1218,1218,1212,41902
20240626,132800,50847845857,1218,1218,1220,1216,48397
20240626,132700,50788863620,1218,1216,1218,1216,19011
20240626,132600,50765726671,1217,1215,1217,1213,21826
20240626,132500,50739212030,1215,1216,1216,1214,28791
20240626,132400,50704224555,1216,1214,1219,1213,54077
20240626,132300,50638456431,1214,1211,1214,1211,15203
20240626,132200,50620024341,1211,1208,1211,1206,68344
20240626,132100,50537445762,1208,1210,1210,1207,7936
20240626,132000,50527855152,1210,1210,1210,1209,16430
20240626,131900,50507987333,1209,1207,1210,1206,47604
20240626,131800,50450511384,1207,1208,1208,1206,21528
20240626,131700,50424526812,1209,1209,1210,1208,34827
20240626,131600,50382439441,1210,1210,1210,1209,32236
20240626,131500,50343465194,1210,1210,1211,1209,13393
20240626,131400,50327254615,1211,1209,1211,1208,72684
20240626,131300,50239373674,1209,1211,1212,1209,21127
20240626,131200,50213804262,1212,1212,1212,1211,10149
20240626,131100,50201512004,1212,1211,1212,1210,19111
20240626,131000,50178370090,1211,1211,1211,1209,35527
20240626,130900,50135384144,1211,1211,1212,1209,16369
20240626,130800,50115581434,1212,1211,1214,1211,12312
20240626,130700,50100648068,1211,1213,1213,1209,57354
20240626,130600,50031269067,1213,1213,1214,1211,12495
20240626,130500,50016128448,1212,1217,1218,1208,77649
20240626,130400,49922012523,1217,1220,1220,1214,62565
20240626,130300,49845843961,1220,1225,1225,1217,48905
20240626,130200,49786167236,1225,1227,1227,1221,79871
20240626,130100,49688308313,1227,1222,1228,1220,175762
20240626,130000,49473262518,1221,1216,1222,1214,145034
20240626,125900,49296716629,1216,1214,1217,1213,20389
20240626,125800,49271939767,1214,1213,1216,1212,19327
20240626,125700,49248474048,1213,1217,1218,1212,29577
20240626,125600,49212525049,1216,1217,1218,1216,31212
20240626,125500,49174551351,1217,1215,1219,1215,46309
20240626,125400,49118197476,1215,1212,1215,1208,23648
20240626,125300,49089545977,1212,1215,1217,1207,47933
20240626,125200,49031437163,1215,1213,1215,1212,18844
20240626,125100,49008573820,1213,1216,1217,1212,34338
20240626,125000,48966878164,1216,1206,1220,1204,182468
20240626,124900,48745608257,1206,1207,1207,1205,37862
20240626,124800,48699955541,1207,1206,1207,1205,9981
20240626,124700,48687923432,1206,1207,1207,1205,37757
20240626,124600,48642398258,1206,1206,1207,1204,34475
20240626,124500,48600832251,1207,1206,1207,1204,11692
20240626,124400,48586732414,1207,1208,1208,1206,25562
20240626,124300,48555883788,1208,1205,1208,1205,29419
20240626,124200,48520391790,1205,1204,1205,1203,22568
20240626,124100,48493225215,1204,1203,1205,1202,21238
20240626,124000,48467671891,1204,1205,1205,1203,22611
20240626,123900,48440442964,1205,1201,1205,1201,61098
20240626,123800,48366956624,1201,1203,1204,1201,88138
20240626,123700,48261039113,1204,1207,1207,1202,59804
20240626,123600,48189057427,1208,1204,1210,1203,77955
20240626,123500,48095102704,1205,1203,1205,1201,52867
20240626,123400,48031497629,1202,1205,1205,1201,98748
20240626,123300,47912766522,1204,1205,1205,1203,30998
20240626,123200,47875437389,1204,1202,1206,1201,68052
20240626,123100,47793643749,1202,1203,1204,1201,61527
20240626,123000,47719649751,1204,1207,1207,1203,60516
20240626,122900,47646782670,1207,1204,1207,1203,47403
20240626,122800,47589698080,1203,1207,1207,1201,124895
20240626,122700,47439352111,1207,1207,1207,1205,29657
20240626,122600,47403587452,1206,1210,1210,1205,137149
20240626,122500,47237980641,1209,1212,1212,1209,41710
20240626,122400,47187505484,1213,1214,1215,1211,44102
20240626,122300,47134053143,1214,1215,1216,1212,15160
20240626,122200,47115655672,1216,1216,1218,1215,22603
20240626,122100,47088160300,1216,1212,1216,1212,34233
20240626,122000,47046614621,1212,1214,1214,1210,122363
20240626,121900,46898434616,1213,1214,1216,1212,39789
20240626,121800,46850145230,1214,1214,1214,1211,37316
20240626,121700,46804900093,1214,1213,1216,1211,81708
20240626,121600,46705771287,1213,1217,1218,1213,59379
20240626,121500,46633609447,1217,1220,1221,1217,60663
20240626,121400,46559671737,1221,1222,1222,1220,25690
20240626,121300,46528294114,1221,1220,1221,1219,32456
20240626,121200,46488679026,1221,1222,1223,1219,37362
20240626,121100,46443080648,1223,1222,1223,1220,23642
20240626,121000,46414209335,1222,1223,1223,1220,25330
20240626,120900,46383294171,1220,1228,1228,1220,57446
20240626,120800,46313008624,1228,1226,1230,1225,73057
20240626,120700,46223315174,1227,1226,1227,1223,37746
20240626,120600,46177047065,1226,1225,1226,1221,59111
20240626,120500,46104744471,1225,1227,1227,1224,27761
20240626,120400,46070721902,1227,1223,1227,1222,60707
20240626,120300,45996400245,1223,1223,1224,1221,49177
20240626,120200,45936263172,1222,1218,1225,1217,46986
20240626,120100,45878896696,1218,1218,1218,1215,33655
20240626,120000,45837952822,1218,1218,1218,1210,44239
20240626,115900,45784293839,1217,1214,1219,1211,128058
20240626,115800,45628918389,1214,1215,1215,1212,38362
20240626,115700,45582369083,1215,1215,1215,1212,37575
20240626,115600,45536758427,1215,1212,1215,1205,295133
20240626,115500,45179868896,1212,1218,1219,1211,373725
20240626,115400,44725667652,1219,1223,1223,1218,491827
20240626,115300,44125684950,1223,1224,1225,1222,85461
20240626,115200,44021155677,1224,1227,1227,1223,93199
20240626,115100,43907021464,1227,1227,1229,1226,15058
20240626,115000,43888559069,1227,1232,1232,1226,66221
20240626,114900,43807153853,1231,1226,1232,1225,29312
20240626,114800,43771142302,1225,1226,1227,1225,26646
20240626,114700,43738476196,1226,1226,1227,1224,51332
20240626,114600,43675606726,1225,1227,1227,1225,32976
20240626,114500,43635199374,1227,1227,1227,1225,19971
20240626,114400,43610704078,1227,1227,1227,1225,14198
20240626,114300,43593299388,1227,1224,1228,1223,55190
20240626,114200,43525747707,1223,1230,1230,1223,74194
20240626,114100,43434863559,1230,1230,1231,1226,51004
20240626,114000,43372180750,1231,1237,1238,1230,50503
20240626,113900,43309799304,1237,1231,1237,1227,146457
20240626,113800,43129529859,1231,1232,1232,1229,14627
20240626,113700,43111530698,1232,1233,1233,1229,25207
20240626,113600,43080505767,1233,1231,1234,1229,41661
20240626,113500,43029218500,1231,1236,1237,1230,63943
20240626,113400,42950357642,1235,1225,1238,1224,149257
20240626,113300,42766841172,1226,1227,1227,1224,19398
20240626,113200,42743068996,1227,1225,1227,1224,46077
20240626,113100,42686642882,1225,1228,1230,1224,46622
20240626,113000,42629485073,1230,1232,1233,1229,71385
20240626,112900,42541613826,1232,1230,1232,1229,53161
20240626,112800,42476208172,1230,1226,1230,1224,51618
20240626,112700,42412929577,1226,1226,1226,1224,18095
20240626,112600,42390759474,1226,1224,1226,1223,32671
20240626,112500,42350739614,1224,1224,1225,1223,25095
20240626,112400,42320028324,1225,1225,1226,1223,41935
20240626,112300,42268702886,1226,1226,1229,1225,13679
20240626,112200,42251929498,1226,1223,1228,1222,90307
20240626,112100,42141364296,1222,1224,1225,1222,41142
20240626,112000,42091047639,1224,1224,1225,1222,65781
20240626,111900,42010563438,1224,1225,1225,1223,70247
20240626,111800,41924605940,1224,1231,1231,1224,85984
20240626,111700,41819195556,1231,1233,1233,1230,59191
20240626,111600,41746314563,1234,1232,1234,1231,107522
20240626,111500,41613779097,1233,1225,1233,1225,46934
20240626,111400,41556091957,1225,1224,1227,1223,105063
20240626,111300,41427449430,1225,1223,1226,1223,79476
20240626,111200,41330183303,1224,1228,1229,1223,129168
20240626,111100,41172096648,1228,1225,1229,1224,183528
20240626,111000,40947326929,1226,1229,1229,1225,127655
20240626,110900,40790750408,1229,1229,1230,1226,93466
20240626,110800,40676017281,1229,1226,1230,1225,84952
20240626,110700,40571721490,1226,1232,1232,1225,313906
20240626,110600,40186504125,1231,1233,1233,1229,79744
20240626,110500,40088383062,1233,1231,1235,1228,127589
20240626,110400,39931334092,1231,1235,1237,1229,154940
20240626,110300,39740489816,1237,1240,1241,1235,84218
20240626,110200,39636236006,1240,1239,1241,1234,161511
20240626,110100,39436363205,1241,1242,1250,1237,189495
20240626,110000,39200653043,1243,1255,1255,1242,149093
20240626,105900,39014446280,1255,1243,1255,1242,546333
20240626,105800,38331762955,1244,1245,1246,1243,91054
20240626,105700,38218439954,1245,1242,1247,1242,159935
20240626,105600,38019239770,1241,1235,1245,1233,156610
20240626,105500,37825488693,1235,1234,1235,1232,67410
20240626,105400,37742327005,1234,1235,1237,1232,62394
20240626,105300,37665269047,1234,1230,1236,1229,76718
20240626,105200,37570768108,1231,1229,1234,1228,201576
20240626,105100,37322801026,1228,1229,1229,1227,47574
20240626,105000,37264371605,1229,1230,1230,1227,99578
20240626,104900,37142073062,1230,1228,1231,1228,77643
20240626,104800,37046631592,1228,1226,1231,1226,127037
20240626,104700,36890600102,1226,1231,1231,1225,379286
20240626,104600,36424875253,1231,1232,1232,1230,95494
20240626,104500,36307323867,1232,1237,1237,1226,356268
20240626,104400,35868848709,1237,1237,1240,1235,153686
20240626,104300,35678667709,1237,1245,1245,1236,256433
20240626,104200,35360933324,1244,1249,1254,1244,309932
20240626,104100,34973820341,1249,1247,1249,1245,66270
20240626,104000,34891165422,1245,1249,1250,1245,170918
20240626,103900,34677959666,1249,1248,1250,1248,162886
20240626,103800,34474547101,1249,1243,1250,1241,245755
20240626,103700,34168254477,1243,1250,1254,1238,506218
20240626,103600,33536566183,1254,1258,1262,1244,1081533
20240626,103500,32176848281,1259,1247,1260,1244,1589014
20240626,103400,30184460520,1247,1228,1247,1227,524382
20240626,103300,29533559422,1227,1227,1227,1225,77192
20240626,103200,29438915803,1228,1228,1229,1221,177515
20240626,103100,29221572707,1229,1228,1231,1224,45231
20240626,103000,29165993351,1224,1229,1230,1224,173544
20240626,102900,28953267259,1229,1236,1236,1228,87602
20240626,102800,28845370481,1236,1234,1236,1231,109168
20240626,102700,28710710837,1232,1239,1242,1231,251408
20240626,102600,28399503295,1239,1242,1243,1236,308528
20240626,102500,28016835526,1242,1232,1243,1230,461595
20240626,102400,27445408601,1232,1222,1233,1219,111524
20240626,102300,27308853138,1222,1228,1229,1220,243751
20240626,102200,27010855840,1228,1230,1233,1227,85761
20240626,102100,26905429336,1230,1235,1235,1229,137961
20240626,102000,26735507628,1232,1234,1240,1231,247890
20240626,101900,26429206794,1234,1231,1234,1230,113757
20240626,101800,26289058313,1231,1228,1231,1228,96933
20240626,101700,26169851432,1228,1230,1230,1225,98937
20240626,101600,26048457139,1229,1235,1236,1228,152832
20240626,101500,25860184202,1234,1221,1237,1220,351553
20240626,101400,25427420866,1221,1220,1221,1216,145833
20240626,101300,25249682134,1220,1222,1223,1216,177606
20240626,101200,25033096474,1222,1224,1226,1214,566786
20240626,101100,24341392840,1223,1228,1228,1223,321760
20240626,101000,23947102148,1227,1243,1250,1220,1791805
20240626,100900,21725016160,1242,1237,1244,1235,221658
20240626,100800,21450586106,1237,1244,1245,1236,379947
20240626,100700,20978816648,1244,1236,1245,1234,560978
20240626,100600,20282413557,1236,1232,1237,1231,182475
20240626,100500,20057245535,1232,1238,1238,1230,225213
20240626,100400,19779201148,1238,1232,1245,1231,1456632
20240626,100300,17973063160,1232,1227,1232,1227,255987
20240626,100200,17658107727,1228,1226,1228,1225,187227
20240626,100100,17428498781,1226,1216,1227,1215,138106
20240626,100000,17259637663,1216,1217,1222,1213,226248
20240626,095900,16984609490,1218,1212,1222,1208,293178
20240626,095800,16628424084,1211,1233,1234,1210,652314
20240626,095700,15830868266,1233,1232,1236,1230,460602
20240626,095600,15262926480,1233,1234,1235,1224,416102
20240626,095500,14750738710,1235,1218,1238,1217,768560
20240626,095400,13807149253,1218,1220,1220,1211,327808
20240626,095300,13408169595,1219,1208,1221,1206,902809
20240626,095200,12311441646,1208,1205,1209,1204,279150
20240626,095100,11974473843,1205,1198,1205,1196,110777
20240626,095000,11841501373,1197,1207,1208,1197,255847
20240626,094900,11533547792,1207,1208,1209,1200,309034
20240626,094800,11160826932,1207,1188,1209,1186,423103
20240626,094700,10652980141,1186,1187,1188,1185,98666
20240626,094600,10535953773,1187,1197,1198,1186,150932
20240626,094500,10355919776,1197,1198,1200,1190,120159
20240626,094400,10212089452,1200,1192,1200,1189,140310
20240626,094300,10044472415,1192,1187,1192,1185,116204
20240626,094200,9906474813,1187,1190,1191,1187,121723
20240626,094100,9761810243,1190,1192,1193,1189,88366
20240626,094000,9656539684,1192,1199,1200,1188,418608
20240626,093900,9155888715,1200,1188,1201,1188,396839
20240626,093800,8680801439,1192,1181,1195,1181,224851
20240626,093700,8413289858,1180,1178,1182,1178,67821
20240626,093600,8333268495,1180,1184,1184,1170,199625
20240626,093500,8098129506,1183,1190,1193,1183,263640
20240626,093400,7784806008,1192,1181,1206,1181,841207
20240626,093300,6779962530,1182,1181,1183,1175,165597
20240626,093200,6584352943,1181,1171,1182,1169,134450
20240626,093100,6426172538,1171,1163,1171,1163,45448
20240626,093000,6373064196,1167,1166,1167,1161,123159
20240626,092900,6229771682,1167,1170,1170,1166,87050
20240626,092800,6128068045,1166,1171,1172,1164,104665
20240626,092700,6005896317,1172,1166,1172,1164,72748
20240626,092600,5921068730,1165,1176,1176,1165,160040
20240626,092500,5734256079,1176,1180,1181,1168,229593
20240626,092400,5464858911,1181,1181,1181,1176,168849
20240626,092300,5265835487,1181,1179,1181,1175,84207
20240626,092200,5166615003,1179,1183,1186,1171,289442
20240626,092100,4825130803,1183,1174,1188,1173,437540
20240626,092000,4308415679,1175,1170,1177,1168,290534
20240626,091900,3967824233,1170,1166,1173,1163,267539
20240626,091800,3654902125,1166,1163,1166,1161,98354
20240626,091700,3540526635,1163,1152,1163,1150,127358
20240626,091600,3393116612,1153,1159,1159,1152,56292
20240626,091500,3328001390,1158,1159,1164,1157,195809
20240626,091400,3100893747,1159,1150,1159,1147,110008
20240626,091300,2974152519,1148,1138,1152,1137,180077
20240626,091200,2767858592,1137,1137,1140,1136,145435
20240626,091100,2602348897,1136,1137,1140,1134,56737
20240626,091000,2537844464,1137,1137,1137,1132,95960
20240626,090900,2428958694,1137,1134,1137,1131,168251
20240626,090800,2238343629,1135,1142,1142,1134,223197
20240626,090700,1984502188,1141,1153,1155,1140,132361
20240626,090600,1832697049,1155,1140,1157,1140,92239
20240626,090500,1726845174,1141,1143,1145,1139,140404
20240626,090400,1566751327,1140,1143,1144,1139,151352
20240626,090300,1394082300,1142,1149,1151,1142,134954
20240626,090200,1239464544,1146,1159,1161,1145,224426
20240626,090100,980977768,1159,1142,1163,1140,227992
20240626,090000,717993127,1144,1151,1154,1139,572049