stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,185200,15582901825,1169,1169,1169,1169,239215
20240627,185100,15582901825,1169,1169,1169,1169,0
20240627,185000,15582901825,1169,1169,1169,1169,0
20240627,184900,15582901825,1169,1169,1169,1169,0
20240627,184800,15582901825,1169,1169,1169,1169,0
20240627,184700,15582901825,1169,1169,1169,1169,0
20240627,184600,15582901825,1169,1169,1169,1169,0
20240627,184500,15582901825,1169,1169,1169,1169,0
20240627,184400,15582901825,1169,1169,1169,1169,0
20240627,184300,15582901825,1169,1169,1169,1169,0
20240627,184200,15582901825,1169,1169,1169,1169,0
20240627,184100,15582901825,1169,1169,1169,1169,0
20240627,184000,15582901825,1169,1169,1169,1169,0
20240627,183900,15582901825,1169,1169,1169,1169,0
20240627,183800,15582901825,1169,1169,1169,1169,0
20240627,183700,15582901825,1169,1169,1169,1169,0
20240627,183600,15582901825,1169,1169,1169,1169,0
20240627,183500,15582901825,1169,1169,1169,1169,0
20240627,183400,15582901825,1169,1169,1169,1169,0
20240627,183300,15582901825,1169,1169,1169,1169,0
20240627,183200,15582901825,1169,1169,1169,1169,0
20240627,183100,15582901825,1169,1169,1169,1169,0
20240627,183000,15582901825,1169,1169,1169,1169,0
20240627,182900,15582901825,1169,1169,1169,1169,0
20240627,182800,15582901825,1169,1169,1169,1169,0
20240627,182700,15582901825,1169,1169,1169,1169,0
20240627,182600,15582901825,1169,1169,1169,1169,0
20240627,182500,15582901825,1169,1169,1169,1169,0
20240627,182400,15582901825,1169,1169,1169,1169,0
20240627,182300,15582901825,1169,1169,1169,1169,0
20240627,182200,15582901825,1169,1169,1169,1169,239215
20240627,182100,15582901825,1169,1169,1169,1169,0
20240627,182000,15582901825,1169,1169,1169,1169,0
20240627,181900,15582901825,1169,1169,1169,1169,0
20240627,181800,15582901825,1169,1169,1169,1169,0
20240627,181700,15582901825,1169,1169,1169,1169,0
20240627,181600,15582901825,1169,1169,1169,1169,0
20240627,181500,15582901825,1169,1169,1169,1169,0
20240627,181400,15582901825,1169,1169,1169,1169,0
20240627,181300,15582901825,1169,1169,1169,1169,0
20240627,181200,15582901825,1169,1169,1169,1169,0
20240627,181100,15582901825,1169,1169,1169,1169,0
20240627,181000,15582901825,1169,1169,1169,1169,0
20240627,180900,15582901825,1169,1169,1169,1169,0
20240627,180800,15582901825,1169,1169,1169,1169,0
20240627,180700,15582901825,1169,1169,1169,1169,0
20240627,180600,15582901825,1169,1169,1169,1169,0
20240627,180500,15582901825,1169,1169,1169,1169,0
20240627,180400,15582901825,1169,1169,1169,1169,0
20240627,180300,15582901825,1169,1169,1169,1169,0
20240627,180200,15582901825,1169,1169,1169,1169,0
20240627,180100,15582901825,1169,1169,1169,1169,0
20240627,180000,15582901825,1169,1169,1169,1169,0
20240627,175900,15582901825,1169,1169,1169,1169,0
20240627,175800,15582901825,1169,1169,1169,1169,0
20240627,175700,15582901825,1169,1169,1169,1169,0
20240627,175600,15582901825,1169,1169,1169,1169,0
20240627,175500,15582901825,1169,1169,1169,1169,0
20240627,175400,15582901825,1169,1169,1169,1169,0
20240627,175300,15582901825,1169,1169,1169,1169,0
20240627,175200,15582901825,1169,1169,1169,1169,239215
20240627,175100,15582901825,1169,1169,1169,1169,0
20240627,175000,15582901825,1169,1169,1169,1169,0
20240627,174900,15582901825,1169,1169,1169,1169,0
20240627,174800,15582901825,1169,1169,1169,1169,0
20240627,174700,15582901825,1169,1169,1169,1169,0
20240627,174600,15582901825,1169,1169,1169,1169,0
20240627,174500,15582901825,1169,1169,1169,1169,0
20240627,174400,15582901825,1169,1169,1169,1169,0
20240627,174300,15582901825,1169,1169,1169,1169,0
20240627,174200,15582901825,1169,1169,1169,1169,0
20240627,174100,15582901825,1169,1169,1169,1169,0
20240627,174000,15582901825,1169,1169,1169,1169,0
20240627,173900,15582901825,1169,1169,1169,1169,0
20240627,173800,15582901825,1169,1169,1169,1169,0
20240627,173700,15582901825,1169,1169,1169,1169,0
20240627,173600,15582901825,1169,1169,1169,1169,0
20240627,173500,15582901825,1169,1169,1169,1169,0
20240627,173400,15582901825,1169,1169,1169,1169,0
20240627,173300,15582901825,1169,1169,1169,1169,0
20240627,173200,15582901825,1169,1169,1169,1169,0
20240627,173100,15582901825,1169,1169,1169,1169,0
20240627,173000,15582901825,1169,1169,1169,1169,0
20240627,172900,15582901825,1169,1169,1169,1169,0
20240627,172800,15582901825,1169,1169,1169,1169,0
20240627,172700,15582901825,1169,1169,1169,1169,0
20240627,172600,15582901825,1169,1169,1169,1169,0
20240627,172500,15582901825,1169,1169,1169,1169,0
20240627,172400,15582901825,1169,1169,1169,1169,0
20240627,172300,15582901825,1169,1169,1169,1169,0
20240627,172200,15582901825,1169,1169,1169,1169,239215
20240627,172100,15582901825,1169,1169,1169,1169,0
20240627,172000,15582901825,1169,1169,1169,1169,0
20240627,171900,15582901825,1169,1169,1169,1169,0
20240627,171800,15582901825,1169,1169,1169,1169,0
20240627,171700,15582901825,1169,1169,1169,1169,0
20240627,171600,15582901825,1169,1169,1169,1169,0
20240627,171500,15582901825,1169,1169,1169,1169,0
20240627,171400,15582901825,1169,1169,1169,1169,0
20240627,171300,15582901825,1169,1169,1169,1169,0
20240627,171200,15582901825,1169,1169,1169,1169,0
20240627,171100,15582901825,1169,1169,1169,1169,0
20240627,171000,15582901825,1169,1169,1169,1169,0
20240627,170900,15582901825,1169,1169,1169,1169,0
20240627,170800,15582901825,1169,1169,1169,1169,0
20240627,170700,15582901825,1169,1169,1169,1169,0
20240627,170600,15582901825,1169,1169,1169,1169,0
20240627,170500,15582901825,1169,1169,1169,1169,0
20240627,170400,15582901825,1169,1169,1169,1169,0
20240627,170300,15582901825,1169,1169,1169,1169,0
20240627,170200,15582901825,1169,1169,1169,1169,0
20240627,170100,15582901825,1169,1169,1169,1169,0
20240627,170000,15582901825,1169,1169,1169,1169,0
20240627,165900,15582901825,1169,1169,1169,1169,0
20240627,165800,15582901825,1169,1169,1169,1169,0
20240627,165700,15582901825,1169,1169,1169,1169,0
20240627,165600,15582901825,1169,1169,1169,1169,0
20240627,165500,15582901825,1169,1169,1169,1169,0
20240627,165400,15582901825,1169,1169,1169,1169,0
20240627,165300,15582901825,1169,1169,1169,1169,0
20240627,165200,15582901825,1169,1169,1169,1169,239215
20240627,165100,15582901825,1169,1169,1169,1169,0
20240627,165000,15582901825,1169,1169,1169,1169,0
20240627,164900,15582901825,1169,1169,1169,1169,0
20240627,164800,15582901825,1169,1169,1169,1169,0
20240627,164700,15582901825,1169,1169,1169,1169,0
20240627,164600,15582901825,1169,1169,1169,1169,0
20240627,164500,15582901825,1169,1169,1169,1169,0
20240627,164400,15582901825,1169,1169,1169,1169,0
20240627,164300,15582901825,1169,1169,1169,1169,0
20240627,164200,15582901825,1169,1169,1169,1169,0
20240627,164100,15582901825,1169,1169,1169,1169,0
20240627,164000,15582901825,1169,1169,1169,1169,0
20240627,163900,15582901825,1169,1169,1169,1169,0
20240627,163800,15582901825,1169,1169,1169,1169,0
20240627,163700,15582901825,1169,1169,1169,1169,0
20240627,163600,15582901825,1169,1169,1169,1169,0
20240627,163500,15582901825,1169,1169,1169,1169,0
20240627,163400,15582901825,1169,1169,1169,1169,0
20240627,163300,15582901825,1169,1169,1169,1169,0
20240627,163200,15582901825,1169,1169,1169,1169,0
20240627,163100,15582901825,1169,1169,1169,1169,0
20240627,163000,15582901825,1169,1169,1169,1169,0
20240627,162900,15582901825,1169,1169,1169,1169,0
20240627,162800,15582901825,1169,1169,1169,1169,0
20240627,162700,15582901825,1169,1169,1169,1169,0
20240627,162600,15582901825,1169,1169,1169,1169,0
20240627,162500,15582901825,1169,1169,1169,1169,0
20240627,162400,15582901825,1169,1169,1169,1169,0
20240627,162300,15582901825,1169,1169,1169,1169,0
20240627,162200,15582901825,1169,1169,1169,1169,239215
20240627,162100,15582901825,1169,1169,1169,1169,0
20240627,162000,15582901825,1169,1169,1169,1169,0
20240627,161900,15582901825,1169,1169,1169,1169,0
20240627,161800,15582901825,1169,1169,1169,1169,0
20240627,161700,15582901825,1169,1169,1169,1169,0
20240627,161600,15582901825,1169,1169,1169,1169,0
20240627,161500,15582901825,1169,1169,1169,1169,0
20240627,161400,15582901825,1169,1169,1169,1169,0
20240627,161300,15582901825,1169,1169,1169,1169,0
20240627,161200,15582901825,1169,1169,1169,1169,0
20240627,161100,15582901825,1169,1169,1169,1169,0
20240627,161000,15582901825,1169,1169,1169,1169,0
20240627,160900,15582901825,1169,1169,1169,1169,0
20240627,160800,15582901825,1169,1169,1169,1169,0
20240627,160700,15582901825,1169,1169,1169,1169,0
20240627,160600,15582901825,1169,1169,1169,1169,0
20240627,160500,15582901825,1169,1169,1169,1169,0
20240627,160400,15582901825,1169,1169,1169,1169,0
20240627,160300,15582901825,1169,1169,1169,1169,0
20240627,160200,15582901825,1169,1169,1169,1169,0
20240627,160100,15582901825,1169,1169,1169,1169,0
20240627,160000,15582901825,1169,1169,1169,1169,0
20240627,155900,15582901825,1169,1169,1169,1169,0
20240627,155800,15582901825,1169,1169,1169,1169,0
20240627,155700,15582901825,1169,1169,1169,1169,0
20240627,155600,15582901825,1169,1169,1169,1169,0
20240627,155500,15582901825,1169,1169,1169,1169,0
20240627,155400,15582901825,1169,1169,1169,1169,0
20240627,155300,15582901825,1169,1169,1169,1169,0
20240627,155200,15582901825,1169,1169,1169,1169,239215
20240627,155100,15582901825,1169,1169,1169,1169,0
20240627,155000,15582901825,1169,1169,1169,1169,0
20240627,154900,15582901825,1169,1169,1169,1169,0
20240627,154800,15582901825,1169,1169,1169,1169,0
20240627,154700,15582901825,1169,1169,1169,1169,0
20240627,154600,15582901825,1169,1169,1169,1169,0
20240627,154500,15582901825,1169,1169,1169,1169,0
20240627,154400,15582901825,1169,1169,1169,1169,0
20240627,154300,15582901825,1169,1169,1169,1169,0
20240627,154200,15582901825,1169,1169,1169,1169,0
20240627,154100,15582901825,1169,1169,1169,1169,0
20240627,154000,15582901825,1169,1169,1169,1169,0
20240627,153900,15582901825,1169,1169,1169,1169,0
20240627,153800,15582901825,1169,1169,1169,1169,0
20240627,153700,15582901825,1169,1169,1169,1169,0
20240627,153600,15582901825,1169,1169,1169,1169,0
20240627,153500,15582901825,1169,1169,1169,1169,0
20240627,153400,15582901825,1169,1169,1169,1169,0
20240627,153300,15582901825,1169,1169,1169,1169,0
20240627,153200,15582901825,1169,1169,1169,1169,0
20240627,153100,15582901825,1169,1169,1169,1169,0
20240627,153000,15582901825,1169,1169,1169,1169,239215
20240627,152900,15303259490,1171,1171,1171,1171,0
20240627,152800,15303259490,1171,1171,1171,1171,0
20240627,152700,15303259490,1171,1171,1171,1171,0
20240627,152600,15303259490,1171,1171,1171,1171,0
20240627,152500,15303259490,1171,1171,1171,1171,0
20240627,152400,15303259490,1171,1171,1171,1171,0
20240627,152300,15303259490,1171,1171,1171,1171,0
20240627,152200,15303259490,1171,1171,1171,1171,0
20240627,152100,15303259490,1171,1171,1171,1171,0
20240627,152000,15303259490,1171,1171,1171,1171,0
20240627,151900,15303259490,1171,1172,1172,1169,45113
20240627,151800,15250458755,1171,1174,1175,1171,35784
20240627,151700,15208492342,1175,1176,1176,1173,14914
20240627,151600,15190992316,1176,1178,1178,1173,28038
20240627,151500,15158078837,1176,1178,1180,1176,16350
20240627,151400,15138830171,1177,1181,1181,1177,30614
20240627,151300,15102736642,1180,1180,1181,1180,20914
20240627,151200,15078055250,1180,1179,1180,1179,9989
20240627,151100,15066270693,1179,1179,1180,1178,8890
20240627,151000,15055788510,1179,1181,1181,1178,47151
20240627,150900,15000166874,1181,1180,1181,1178,34007
20240627,150800,14960050420,1180,1177,1180,1177,36432
20240627,150700,14917123898,1177,1174,1177,1174,17344
20240627,150600,14896733267,1174,1171,1174,1170,136801
20240627,150500,14736397594,1172,1172,1172,1170,36363
20240627,150400,14693830143,1172,1172,1173,1171,5896
20240627,150300,14686921059,1171,1170,1173,1170,5705
20240627,150200,14680240679,1169,1169,1172,1168,43445
20240627,150100,14629453231,1169,1169,1170,1169,41572
20240627,150000,14580827959,1169,1170,1172,1169,31543
20240627,145900,14543938151,1170,1170,1171,1168,48361
20240627,145800,14487383360,1170,1170,1172,1169,39303
20240627,145700,14441400909,1170,1167,1174,1167,165356
20240627,145600,14247890468,1168,1177,1178,1168,202504
20240627,145500,14010530351,1177,1181,1181,1177,54014
20240627,145400,13946929247,1180,1182,1183,1180,9484
20240627,145300,13935731965,1183,1179,1185,1179,22918
20240627,145200,13908623982,1178,1179,1179,1178,25933
20240627,145100,13878067915,1179,1182,1183,1179,6783
20240627,145000,13870069187,1182,1180,1182,1179,22846
20240627,144900,13843113382,1180,1184,1184,1180,29551
20240627,144800,13808205237,1185,1182,1185,1182,20775
20240627,144700,13783620327,1182,1182,1184,1182,3110
20240627,144600,13779944241,1181,1182,1182,1181,5059
20240627,144500,13773965043,1182,1182,1182,1181,8058
20240627,144400,13764447827,1182,1182,1184,1182,32001
20240627,144300,13726610957,1183,1183,1185,1182,4110
20240627,144200,13721748197,1184,1186,1186,1183,9465
20240627,144100,13710533025,1186,1182,1187,1182,15449
20240627,144000,13692221689,1182,1180,1184,1178,39084
20240627,143900,13646097734,1180,1179,1180,1177,18538
20240627,143800,13624252359,1179,1180,1180,1178,32082
20240627,143700,13586445884,1180,1180,1180,1179,18801
20240627,143600,13564276173,1180,1181,1181,1179,50233
20240627,143500,13505029726,1181,1183,1183,1181,3897
20240627,143400,13500426040,1182,1184,1184,1181,13324
20240627,143300,13484672793,1184,1183,1188,1183,13109
20240627,143200,13469128934,1184,1184,1184,1182,12471
20240627,143100,13454369544,1184,1183,1184,1180,35544
20240627,143000,13412383965,1183,1184,1184,1182,8883
20240627,142900,13401878339,1183,1183,1184,1182,12599
20240627,142800,13386973964,1183,1181,1183,1181,10843
20240627,142700,13374161205,1181,1182,1182,1180,60425
20240627,142600,13302817345,1182,1182,1182,1181,5097
20240627,142500,13296797606,1182,1181,1182,1181,6116
20240627,142400,13289574499,1181,1182,1182,1180,26883
20240627,142300,13257837710,1182,1184,1184,1182,7677
20240627,142200,13248758593,1184,1184,1184,1182,36219
20240627,142100,13205929553,1185,1185,1185,1184,3052
20240627,142000,13202313257,1185,1185,1186,1182,42739
20240627,141900,13151732867,1186,1187,1187,1186,10061
20240627,141800,13139800037,1187,1188,1188,1187,2010
20240627,141700,13137412606,1188,1186,1188,1186,1571
20240627,141600,13135549033,1186,1188,1188,1185,7031
20240627,141500,13127209144,1189,1188,1189,1188,3970
20240627,141400,13122492688,1188,1188,1190,1188,8909
20240627,141300,13111895550,1188,1185,1188,1184,13319
20240627,141200,13096100343,1185,1185,1187,1184,3287
20240627,141100,13092206327,1184,1186,1186,1184,15864
20240627,141000,13073405985,1187,1187,1187,1186,5103
20240627,140900,13067350735,1188,1189,1190,1185,26311
20240627,140800,13036137592,1189,1189,1190,1189,2802
20240627,140700,13032806013,1190,1191,1191,1190,21212
20240627,140600,13007555630,1191,1192,1192,1190,25121
20240627,140500,12977649353,1192,1192,1193,1191,21968
20240627,140400,12951462296,1193,1191,1195,1190,35187
20240627,140300,12909487655,1191,1187,1193,1186,58812
20240627,140200,12839537976,1187,1184,1187,1184,18604
20240627,140100,12817481246,1184,1185,1185,1184,4413
20240627,140000,12812254143,1185,1185,1185,1184,4525
20240627,135900,12806894646,1185,1187,1187,1185,10191
20240627,135800,12794808664,1187,1186,1188,1185,22661
20240627,135700,12767919686,1186,1181,1186,1181,59933
20240627,135600,12697055432,1181,1181,1183,1181,8922
20240627,135500,12686515846,1181,1181,1181,1180,4975
20240627,135400,12680640506,1181,1180,1181,1180,14665
20240627,135300,12663328774,1180,1181,1181,1180,11780
20240627,135200,12649422254,1181,1181,1181,1180,3502
20240627,135100,12645288314,1180,1182,1182,1180,16353
20240627,135000,12625978340,1182,1181,1182,1180,15454
20240627,134900,12607727180,1180,1179,1181,1179,19856
20240627,134800,12584287227,1180,1180,1181,1179,25333
20240627,134700,12554400449,1182,1182,1182,1180,8309
20240627,134600,12544588965,1181,1181,1182,1180,15225
20240627,134500,12526622345,1181,1181,1182,1180,9423
20240627,134400,12515495431,1181,1180,1181,1180,4502
20240627,134300,12510179100,1181,1181,1181,1180,33454
20240627,134200,12470701087,1181,1180,1181,1179,7313
20240627,134100,12462071352,1180,1180,1180,1179,17195
20240627,134000,12441791521,1180,1180,1181,1180,20659
20240627,133900,12417411735,1180,1181,1182,1180,7775
20240627,133800,12408231259,1181,1181,1181,1180,4016
20240627,133700,12403489108,1181,1181,1181,1180,111747
20240627,133600,12271617521,1181,1181,1182,1181,3230
20240627,133500,12267802089,1181,1181,1182,1181,9957
20240627,133400,12256041683,1181,1182,1182,1181,5893
20240627,133300,12249081503,1182,1182,1183,1181,25645
20240627,133200,12218768705,1182,1182,1183,1182,10263
20240627,133100,12206635332,1182,1184,1184,1181,6713
20240627,133000,12198698260,1182,1183,1184,1182,8960
20240627,132900,12188104371,1184,1182,1185,1182,34427
20240627,132800,12147351689,1182,1182,1183,1182,4777
20240627,132700,12141703497,1182,1181,1183,1181,24752
20240627,132600,12112448855,1182,1182,1182,1181,15703
20240627,132500,12093895415,1182,1182,1182,1181,2247
20240627,132400,12091240641,1181,1181,1182,1181,34073
20240627,132300,12050992654,1182,1182,1182,1181,19635
20240627,132200,12027802467,1182,1182,1183,1181,26868
20240627,132100,11996054930,1183,1183,1183,1182,8473
20240627,132000,11986038590,1183,1183,1183,1182,5657
20240627,131900,11979349749,1183,1184,1184,1183,5745
20240627,131800,11972550775,1184,1183,1184,1183,9048
20240627,131700,11961841724,1184,1182,1184,1182,17588
20240627,131600,11941044294,1183,1182,1183,1182,8889
20240627,131500,11930534492,1183,1184,1184,1183,22569
20240627,131400,11903828636,1184,1184,1184,1183,9652
20240627,131300,11892402798,1184,1184,1185,1183,44336
20240627,131200,11839913281,1184,1185,1186,1183,23455
20240627,131100,11812140225,1186,1186,1186,1185,1873
20240627,131000,11809920264,1186,1185,1186,1184,2177
20240627,130900,11807340656,1186,1186,1187,1184,3060
20240627,130800,11803715447,1187,1187,1187,1185,3159
20240627,130700,11799969434,1187,1185,1188,1184,5943
20240627,130600,11792925286,1188,1189,1189,1185,10323
20240627,130500,11780691181,1189,1190,1190,1185,5326
20240627,130400,11774357626,1189,1188,1190,1187,1544
20240627,130300,11772523124,1188,1186,1188,1186,1399
20240627,130200,11770863662,1186,1185,1186,1184,5142
20240627,130100,11764770615,1186,1189,1189,1185,2356
20240627,130000,11761977979,1190,1189,1190,1184,5149
20240627,125900,11755873972,1189,1186,1190,1185,14467
20240627,125800,11738696751,1186,1185,1186,1185,11938
20240627,125700,11724547264,1186,1189,1189,1186,7200
20240627,125600,11716005436,1190,1188,1192,1187,10763
20240627,125500,11703200666,1188,1187,1188,1185,1867
20240627,125400,11700985511,1188,1187,1188,1186,1374
20240627,125300,11699354569,1188,1185,1188,1184,14882
20240627,125200,11681719466,1185,1185,1185,1184,8186
20240627,125100,11672026839,1185,1184,1185,1184,4213
20240627,125000,11667035837,1185,1186,1187,1182,43637
20240627,124900,11615379743,1187,1185,1188,1185,16631
20240627,124800,11595666697,1186,1188,1188,1185,21272
20240627,124700,11570439927,1188,1188,1188,1187,1386
20240627,124600,11568793559,1188,1188,1188,1187,3926
20240627,124500,11564132848,1187,1188,1188,1187,4936
20240627,124400,11558273237,1188,1189,1189,1187,14828
20240627,124300,11540657549,1189,1189,1191,1188,13392
20240627,124200,11524732339,1189,1187,1189,1187,5076
20240627,124100,11518703330,1188,1188,1188,1187,1865
20240627,124000,11516488841,1187,1188,1189,1187,15095
20240627,123900,11498552886,1189,1189,1189,1188,386
20240627,123800,11498094082,1189,1188,1189,1186,1681
20240627,123700,11496099074,1188,1188,1189,1186,1084
20240627,123600,11494811691,1188,1190,1190,1186,4933
20240627,123500,11488952446,1190,1191,1191,1189,3668
20240627,123400,11484584844,1192,1186,1193,1185,70339
20240627,123300,11401092300,1186,1186,1187,1186,8666
20240627,123200,11390810175,1186,1187,1187,1185,2175
20240627,123100,11388231298,1186,1188,1188,1184,10342
20240627,123000,11375972524,1188,1187,1188,1186,6788
20240627,122900,11367910828,1188,1186,1188,1186,5243
20240627,122800,11361689838,1187,1186,1187,1185,5119
20240627,122700,11355617948,1186,1184,1187,1184,5783
20240627,122600,11348769066,1184,1184,1184,1182,14948
20240627,122500,11331088177,1184,1187,1188,1182,42946
20240627,122400,11280281209,1188,1186,1188,1186,6138
20240627,122300,11273001499,1188,1187,1188,1186,6708
20240627,122200,11265035649,1188,1190,1190,1187,3592
20240627,122100,11260770394,1190,1186,1190,1186,18984
20240627,122000,11238201177,1186,1185,1188,1185,23435
20240627,121900,11210428786,1185,1184,1185,1184,1263
20240627,121800,11208932539,1185,1184,1185,1182,8006
20240627,121700,11199456962,1184,1183,1184,1182,10578
20240627,121600,11186947966,1183,1184,1184,1182,11466
20240627,121500,11173383165,1184,1182,1184,1182,28088
20240627,121400,11140165850,1183,1185,1185,1182,52306
20240627,121300,11078297572,1185,1184,1185,1184,4525
20240627,121200,11072939284,1185,1184,1185,1184,4612
20240627,121100,11067478518,1185,1185,1185,1183,12587
20240627,121000,11052570889,1186,1186,1186,1183,1273
20240627,120900,11051062953,1186,1188,1188,1185,5306
20240627,120800,11044772731,1188,1190,1190,1188,48125
20240627,120700,10987593713,1190,1186,1190,1183,22656
20240627,120600,10960741964,1187,1190,1190,1184,25458
20240627,120500,10930553175,1190,1189,1191,1187,3575
20240627,120400,10926307493,1187,1192,1192,1186,53916
20240627,120300,10862248016,1192,1191,1192,1190,11186
20240627,120200,10848934783,1193,1194,1194,1190,20417
20240627,120100,10824613760,1194,1193,1194,1191,9424
20240627,120000,10813378828,1193,1194,1194,1193,403
20240627,115900,10812898039,1194,1192,1195,1192,3993
20240627,115800,10808137110,1195,1194,1195,1191,11152
20240627,115700,10794839173,1194,1195,1195,1193,1457
20240627,115600,10793100600,1195,1195,1195,1193,356
20240627,115500,10792675300,1195,1195,1195,1193,3652
20240627,115400,10788315188,1194,1194,1195,1193,17214
20240627,115300,10767766226,1195,1194,1195,1194,8708
20240627,115200,10757366638,1195,1195,1195,1194,5585
20240627,115100,10750693671,1195,1195,1195,1194,3733
20240627,115000,10746233022,1195,1194,1195,1194,2803
20240627,114900,10742886165,1195,1195,1195,1194,15377
20240627,114800,10724525883,1195,1198,1198,1195,7306
20240627,114700,10715793214,1198,1198,1199,1195,6893
20240627,114600,10707542436,1199,1198,1199,1197,65
20240627,114500,10707464604,1199,1194,1199,1194,15065
20240627,114400,10689442550,1195,1197,1197,1194,4997
20240627,114300,10683466369,1198,1197,1198,1194,22927
20240627,114200,10656070275,1197,1196,1197,1195,7166
20240627,114100,10647500864,1197,1198,1198,1197,6247
20240627,114000,10640020287,1199,1199,1199,1197,4775
20240627,113900,10634297840,1200,1196,1200,1195,8926
20240627,113800,10623621211,1196,1200,1200,1195,9454
20240627,113700,10612312503,1200,1200,1201,1193,28828
20240627,113600,10577754276,1201,1203,1203,1200,24339
20240627,113500,10548530110,1203,1206,1206,1201,6133
20240627,113400,10541148031,1206,1207,1207,1198,76322
20240627,113300,10449181095,1207,1188,1210,1188,110766
20240627,113200,10316225575,1189,1188,1189,1188,3461
20240627,113100,10312112397,1189,1189,1189,1188,5068
20240627,113000,10306087293,1188,1189,1190,1187,12908
20240627,112900,10290750276,1188,1189,1189,1188,5340
20240627,112800,10284402203,1189,1187,1189,1187,6365
20240627,112700,10276838973,1188,1187,1188,1186,8243
20240627,112600,10267049783,1188,1189,1189,1186,5043
20240627,112500,10261063230,1187,1186,1189,1186,19442
20240627,112400,10238001064,1189,1188,1189,1186,11993
20240627,112300,10223759451,1187,1187,1190,1187,7732
20240627,112200,10214572756,1189,1188,1189,1187,3699
20240627,112100,10210178832,1188,1188,1190,1188,19545
20240627,112000,10186958718,1190,1189,1190,1188,6732
20240627,111900,10178953693,1190,1190,1191,1189,4520
20240627,111800,10173576395,1190,1188,1190,1187,13004
20240627,111700,10158116266,1189,1190,1191,1187,6998
20240627,111600,10149792026,1186,1191,1191,1186,13176
20240627,111500,10134132205,1191,1192,1193,1190,16760
20240627,111400,10114151696,1193,1193,1193,1191,20500
20240627,111300,10089728507,1193,1193,1193,1192,11866
20240627,111200,10075580174,1197,1198,1198,1192,45640
20240627,111100,10021027744,1198,1198,1199,1197,17687
20240627,111000,9999843012,1198,1197,1198,1197,31966
20240627,110900,9961559384,1198,1197,1198,1194,60250
20240627,110800,9889481202,1196,1196,1198,1195,39405
20240627,110700,9842319369,1196,1194,1196,1193,21658
20240627,110600,9816455961,1194,1190,1194,1189,21917
20240627,110500,9790333121,1189,1189,1190,1188,1740
20240627,110400,9788264392,1189,1189,1189,1188,4494
20240627,110300,9782921664,1189,1189,1190,1188,1884
20240627,110200,9780682105,1189,1187,1189,1187,5262
20240627,110100,9774428896,1187,1188,1188,1186,2157
20240627,110000,9771869887,1188,1185,1188,1184,10015
20240627,105900,9759991371,1185,1186,1186,1184,6568
20240627,105800,9752211025,1186,1184,1186,1184,15279
20240627,105700,9734109007,1184,1186,1186,1184,18295
20240627,105600,9712443189,1186,1182,1186,1181,20637
20240627,105500,9688045130,1182,1183,1183,1181,49284
20240627,105400,9629826044,1182,1184,1184,1182,12530
20240627,105300,9615010276,1183,1182,1184,1181,34555
20240627,105200,9574158276,1182,1183,1184,1181,71221
20240627,105100,9489963591,1183,1185,1186,1183,38075
20240627,105000,9444894238,1186,1186,1186,1184,19743
20240627,104900,9421499601,1186,1186,1186,1184,38349
20240627,104800,9376081572,1186,1186,1187,1184,33819
20240627,104700,9336014817,1185,1188,1188,1185,30006
20240627,104600,9300441288,1188,1188,1189,1185,37359
20240627,104500,9256125736,1189,1189,1190,1189,22137
20240627,104400,9229803187,1190,1191,1191,1189,15177
20240627,104300,9211743894,1191,1191,1191,1190,3469
20240627,104200,9207613533,1191,1190,1191,1189,6444
20240627,104100,9199945596,1189,1190,1190,1189,10807
20240627,104000,9187089715,1190,1193,1193,1189,23356
20240627,103900,9159271427,1192,1191,1193,1190,11467
20240627,103800,9145613061,1191,1190,1192,1189,19417
20240627,103700,9122498724,1190,1189,1190,1189,13266
20240627,103600,9106718947,1188,1189,1189,1187,12483
20240627,103500,9091889668,1189,1188,1189,1187,11129
20240627,103400,9078676486,1186,1188,1189,1186,12683
20240627,103300,9063616475,1188,1189,1189,1187,4486
20240627,103200,9058289026,1189,1189,1189,1188,7228
20240627,103100,9049699292,1189,1187,1189,1186,19218
20240627,103000,9026871573,1187,1188,1188,1185,37553
20240627,102900,8982314106,1189,1192,1192,1189,9587
20240627,102800,8970901791,1190,1190,1194,1189,24844
20240627,102700,8941326229,1190,1192,1192,1189,11673
20240627,102600,8927434582,1192,1188,1192,1186,50980
20240627,102500,8866851885,1188,1188,1189,1187,5803
20240627,102400,8859961368,1189,1189,1190,1187,19801
20240627,102300,8836433019,1189,1188,1189,1186,15489
20240627,102200,8818035217,1188,1189,1189,1186,24984
20240627,102100,8788361222,1189,1191,1191,1188,38933
20240627,102000,8742039476,1191,1191,1192,1190,34206
20240627,101900,8701319253,1192,1191,1192,1191,8231
20240627,101800,8691512793,1192,1193,1194,1191,22871
20240627,101700,8664249398,1193,1191,1194,1191,6755
20240627,101600,8656198038,1190,1191,1192,1190,18355
20240627,101500,8634349081,1192,1194,1194,1190,14603
20240627,101400,8616964668,1194,1194,1194,1191,5164
20240627,101300,8610809789,1194,1196,1196,1191,20414
20240627,101200,8586451041,1196,1198,1198,1195,15562
20240627,101100,8567844826,1198,1199,1199,1196,17267
20240627,101000,8547164545,1199,1200,1201,1198,30718
20240627,100900,8510305827,1200,1198,1200,1197,20805
20240627,100800,8485377654,1198,1196,1198,1194,24148
20240627,100700,8456478027,1196,1194,1196,1192,17219
20240627,100600,8435934200,1194,1197,1197,1192,27305
20240627,100500,8403327304,1197,1192,1197,1188,42747
20240627,100400,8352365388,1191,1184,1192,1182,42851
20240627,100300,8301433582,1184,1189,1189,1182,144526
20240627,100200,8130173953,1189,1189,1189,1187,46576
20240627,100100,8074844438,1189,1189,1190,1188,25995
20240627,100000,8043944851,1190,1191,1192,1189,22922
20240627,095900,8016667373,1192,1192,1192,1189,43113
20240627,095800,7965370799,1192,1192,1192,1189,43590
20240627,095700,7913512167,1191,1191,1193,1189,65659
20240627,095600,7835329749,1191,1192,1192,1188,57935
20240627,095500,7766407050,1193,1194,1194,1192,18341
20240627,095400,7744514706,1194,1191,1194,1190,36690
20240627,095300,7700805247,1191,1191,1194,1190,149455
20240627,095200,7522892484,1192,1197,1198,1192,103681
20240627,095100,7399054090,1198,1200,1201,1196,54753
20240627,095000,7333434917,1199,1196,1200,1195,21556
20240627,094900,7307636228,1196,1192,1196,1191,40643
20240627,094800,7259165893,1192,1196,1196,1191,163991
20240627,094700,7063609178,1197,1196,1197,1195,26957
20240627,094600,7031383369,1197,1197,1198,1195,26028
20240627,094500,7000253085,1198,1200,1200,1196,24532
20240627,094400,6970872152,1200,1199,1200,1198,12056
20240627,094300,6956407328,1200,1202,1202,1197,7392
20240627,094200,6947548563,1202,1198,1202,1195,95494
20240627,094100,6833327356,1198,1201,1202,1197,113373
20240627,094000,6697434689,1203,1203,1205,1200,34884
20240627,093900,6655521071,1201,1201,1203,1200,35015
20240627,093800,6613474825,1202,1205,1205,1201,39587
20240627,093700,6565867294,1205,1205,1207,1204,13009
20240627,093600,6550198723,1205,1206,1207,1203,20620
20240627,093500,6525351825,1207,1211,1213,1206,27242
20240627,093400,6492411206,1210,1213,1216,1209,87168
20240627,093300,6386726165,1212,1213,1215,1211,28401
20240627,093200,6352273830,1215,1214,1215,1211,65181
20240627,093100,6273186963,1213,1204,1214,1201,85248
20240627,093000,6170210967,1204,1199,1204,1198,48519
20240627,092900,6112010561,1199,1198,1199,1197,34829
20240627,092800,6070299278,1197,1200,1201,1197,44706
20240627,092700,6016724684,1200,1201,1202,1198,50408
20240627,092600,5956296417,1202,1202,1204,1198,55533
20240627,092500,5889657320,1203,1203,1205,1200,45722
20240627,092400,5834697441,1204,1199,1204,1197,48421
20240627,092300,5776627226,1198,1202,1202,1198,121444
20240627,092200,5630975123,1202,1205,1205,1201,41923
20240627,092100,5580582181,1205,1200,1205,1200,53343
20240627,092000,5516417753,1201,1198,1205,1197,137933
20240627,091900,5350796947,1198,1203,1203,1197,96182
20240627,091800,5235394773,1204,1209,1209,1203,54191
20240627,091700,5170014136,1209,1207,1210,1206,46617
20240627,091600,5113677363,1208,1200,1208,1198,105234
20240627,091500,4987199899,1200,1191,1200,1190,166231
20240627,091400,4788672112,1191,1206,1206,1191,389107
20240627,091300,4321407926,1206,1209,1210,1205,210193
20240627,091200,4067811943,1209,1210,1211,1208,95631
20240627,091100,3952113404,1211,1209,1214,1207,172326
20240627,091000,3743608442,1207,1212,1212,1206,196674
20240627,090900,3505861188,1210,1216,1216,1210,167463
20240627,090800,3302754017,1217,1221,1222,1212,306048
20240627,090700,2930275568,1222,1221,1224,1220,171332
20240627,090600,2721133427,1223,1225,1231,1221,221284
20240627,090500,2450193941,1227,1235,1235,1225,129477
20240627,090400,2290974797,1232,1238,1238,1226,237746
20240627,090300,1998267364,1238,1230,1238,1227,211660
20240627,090200,1737116173,1229,1230,1231,1219,230350
20240627,090100,1455051329,1229,1246,1246,1229,356778
20240627,090000,1012981965,1245,1237,1246,1230,817712