stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,185600,1107884947,1269,1269,1269,1269,4815
20240624,185500,1107884947,1269,1269,1269,1269,0
20240624,185400,1107884947,1269,1269,1269,1269,0
20240624,185300,1107884947,1269,1269,1269,1269,0
20240624,185200,1107884947,1269,1269,1269,1269,0
20240624,185100,1107884947,1269,1269,1269,1269,0
20240624,185000,1107884947,1269,1269,1269,1269,0
20240624,184900,1107884947,1269,1269,1269,1269,0
20240624,184800,1107884947,1269,1269,1269,1269,0
20240624,184700,1107884947,1269,1269,1269,1269,0
20240624,184600,1107884947,1269,1269,1269,1269,0
20240624,184500,1107884947,1269,1269,1269,1269,0
20240624,184400,1107884947,1269,1269,1269,1269,0
20240624,184300,1107884947,1269,1269,1269,1269,0
20240624,184200,1107884947,1269,1269,1269,1269,0
20240624,184100,1107884947,1269,1269,1269,1269,0
20240624,184000,1107884947,1269,1269,1269,1269,0
20240624,183900,1107884947,1269,1269,1269,1269,0
20240624,183800,1107884947,1269,1269,1269,1269,0
20240624,183700,1107884947,1269,1269,1269,1269,0
20240624,183600,1107884947,1269,1269,1269,1269,0
20240624,183500,1107884947,1269,1269,1269,1269,0
20240624,183400,1107884947,1269,1269,1269,1269,0
20240624,183300,1107884947,1269,1269,1269,1269,0
20240624,183200,1107884947,1269,1269,1269,1269,0
20240624,183100,1107884947,1269,1269,1269,1269,0
20240624,183000,1107884947,1269,1269,1269,1269,0
20240624,182900,1107884947,1269,1269,1269,1269,0
20240624,182800,1107884947,1269,1269,1269,1269,0
20240624,182700,1107884947,1269,1269,1269,1269,0
20240624,182600,1107884947,1269,1269,1269,1269,4815
20240624,182500,1107884947,1269,1269,1269,1269,0
20240624,182400,1107884947,1269,1269,1269,1269,0
20240624,182300,1107884947,1269,1269,1269,1269,0
20240624,182200,1107884947,1269,1269,1269,1269,0
20240624,182100,1107884947,1269,1269,1269,1269,0
20240624,182000,1107884947,1269,1269,1269,1269,0
20240624,181900,1107884947,1269,1269,1269,1269,0
20240624,181800,1107884947,1269,1269,1269,1269,0
20240624,181700,1107884947,1269,1269,1269,1269,0
20240624,181600,1107884947,1269,1269,1269,1269,0
20240624,181500,1107884947,1269,1269,1269,1269,0
20240624,181400,1107884947,1269,1269,1269,1269,0
20240624,181300,1107884947,1269,1269,1269,1269,0
20240624,181200,1107884947,1269,1269,1269,1269,0
20240624,181100,1107884947,1269,1269,1269,1269,0
20240624,181000,1107884947,1269,1269,1269,1269,0
20240624,180900,1107884947,1269,1269,1269,1269,0
20240624,180800,1107884947,1269,1269,1269,1269,0
20240624,180700,1107884947,1269,1269,1269,1269,0
20240624,180600,1107884947,1269,1269,1269,1269,0
20240624,180500,1107884947,1269,1269,1269,1269,0
20240624,180400,1107884947,1269,1269,1269,1269,0
20240624,180300,1107884947,1269,1269,1269,1269,0
20240624,180200,1107884947,1269,1269,1269,1269,0
20240624,180100,1107884947,1269,1269,1269,1269,0
20240624,180000,1107884947,1269,1269,1269,1269,0
20240624,175900,1107884947,1269,1269,1269,1269,0
20240624,175800,1107884947,1269,1269,1269,1269,0
20240624,175700,1107884947,1269,1269,1269,1269,0
20240624,175600,1107884947,1269,1269,1269,1269,4815
20240624,175500,1107884947,1269,1269,1269,1269,0
20240624,175400,1107884947,1269,1269,1269,1269,0
20240624,175300,1107884947,1269,1269,1269,1269,0
20240624,175200,1107884947,1269,1269,1269,1269,0
20240624,175100,1107884947,1269,1269,1269,1269,0
20240624,175000,1107884947,1269,1269,1269,1269,0
20240624,174900,1107884947,1269,1269,1269,1269,0
20240624,174800,1107884947,1269,1269,1269,1269,0
20240624,174700,1107884947,1269,1269,1269,1269,0
20240624,174600,1107884947,1269,1269,1269,1269,0
20240624,174500,1107884947,1269,1269,1269,1269,0
20240624,174400,1107884947,1269,1269,1269,1269,0
20240624,174300,1107884947,1269,1269,1269,1269,0
20240624,174200,1107884947,1269,1269,1269,1269,0
20240624,174100,1107884947,1269,1269,1269,1269,0
20240624,174000,1107884947,1269,1269,1269,1269,0
20240624,173900,1107884947,1269,1269,1269,1269,0
20240624,173800,1107884947,1269,1269,1269,1269,0
20240624,173700,1107884947,1269,1269,1269,1269,0
20240624,173600,1107884947,1269,1269,1269,1269,0
20240624,173500,1107884947,1269,1269,1269,1269,0
20240624,173400,1107884947,1269,1269,1269,1269,0
20240624,173300,1107884947,1269,1269,1269,1269,0
20240624,173200,1107884947,1269,1269,1269,1269,0
20240624,173100,1107884947,1269,1269,1269,1269,0
20240624,173000,1107884947,1269,1269,1269,1269,0
20240624,172900,1107884947,1269,1269,1269,1269,0
20240624,172800,1107884947,1269,1269,1269,1269,0
20240624,172700,1107884947,1269,1269,1269,1269,0
20240624,172600,1107884947,1269,1269,1269,1269,4815
20240624,172500,1107884947,1269,1269,1269,1269,0
20240624,172400,1107884947,1269,1269,1269,1269,0
20240624,172300,1107884947,1269,1269,1269,1269,0
20240624,172200,1107884947,1269,1269,1269,1269,0
20240624,172100,1107884947,1269,1269,1269,1269,0
20240624,172000,1107884947,1269,1269,1269,1269,0
20240624,171900,1107884947,1269,1269,1269,1269,0
20240624,171800,1107884947,1269,1269,1269,1269,0
20240624,171700,1107884947,1269,1269,1269,1269,0
20240624,171600,1107884947,1269,1269,1269,1269,0
20240624,171500,1107884947,1269,1269,1269,1269,0
20240624,171400,1107884947,1269,1269,1269,1269,0
20240624,171300,1107884947,1269,1269,1269,1269,0
20240624,171200,1107884947,1269,1269,1269,1269,0
20240624,171100,1107884947,1269,1269,1269,1269,0
20240624,171000,1107884947,1269,1269,1269,1269,0
20240624,170900,1107884947,1269,1269,1269,1269,0
20240624,170800,1107884947,1269,1269,1269,1269,0
20240624,170700,1107884947,1269,1269,1269,1269,0
20240624,170600,1107884947,1269,1269,1269,1269,0
20240624,170500,1107884947,1269,1269,1269,1269,0
20240624,170400,1107884947,1269,1269,1269,1269,0
20240624,170300,1107884947,1269,1269,1269,1269,0
20240624,170200,1107884947,1269,1269,1269,1269,0
20240624,170100,1107884947,1269,1269,1269,1269,0
20240624,170000,1107884947,1269,1269,1269,1269,0
20240624,165900,1107884947,1269,1269,1269,1269,0
20240624,165800,1107884947,1269,1269,1269,1269,0
20240624,165700,1107884947,1269,1269,1269,1269,0
20240624,165600,1107884947,1269,1269,1269,1269,4815
20240624,165500,1107884947,1269,1269,1269,1269,0
20240624,165400,1107884947,1269,1269,1269,1269,0
20240624,165300,1107884947,1269,1269,1269,1269,0
20240624,165200,1107884947,1269,1269,1269,1269,0
20240624,165100,1107884947,1269,1269,1269,1269,0
20240624,165000,1107884947,1269,1269,1269,1269,0
20240624,164900,1107884947,1269,1269,1269,1269,0
20240624,164800,1107884947,1269,1269,1269,1269,0
20240624,164700,1107884947,1269,1269,1269,1269,0
20240624,164600,1107884947,1269,1269,1269,1269,0
20240624,164500,1107884947,1269,1269,1269,1269,0
20240624,164400,1107884947,1269,1269,1269,1269,0
20240624,164300,1107884947,1269,1269,1269,1269,0
20240624,164200,1107884947,1269,1269,1269,1269,0
20240624,164100,1107884947,1269,1269,1269,1269,0
20240624,164000,1107884947,1269,1269,1269,1269,0
20240624,163900,1107884947,1269,1269,1269,1269,0
20240624,163800,1107884947,1269,1269,1269,1269,0
20240624,163700,1107884947,1269,1269,1269,1269,0
20240624,163600,1107884947,1269,1269,1269,1269,0
20240624,163500,1107884947,1269,1269,1269,1269,0
20240624,163400,1107884947,1269,1269,1269,1269,0
20240624,163300,1107884947,1269,1269,1269,1269,0
20240624,163200,1107884947,1269,1269,1269,1269,0
20240624,163100,1107884947,1269,1269,1269,1269,0
20240624,163000,1107884947,1269,1269,1269,1269,0
20240624,162900,1107884947,1269,1269,1269,1269,0
20240624,162800,1107884947,1269,1269,1269,1269,0
20240624,162700,1107884947,1269,1269,1269,1269,0
20240624,162600,1107884947,1269,1269,1269,1269,4815
20240624,162500,1107884947,1269,1269,1269,1269,0
20240624,162400,1107884947,1269,1269,1269,1269,0
20240624,162300,1107884947,1269,1269,1269,1269,0
20240624,162200,1107884947,1269,1269,1269,1269,0
20240624,162100,1107884947,1269,1269,1269,1269,0
20240624,162000,1107884947,1269,1269,1269,1269,0
20240624,161900,1107884947,1269,1269,1269,1269,0
20240624,161800,1107884947,1269,1269,1269,1269,0
20240624,161700,1107884947,1269,1269,1269,1269,0
20240624,161600,1107884947,1269,1269,1269,1269,0
20240624,161500,1107884947,1269,1269,1269,1269,0
20240624,161400,1107884947,1269,1269,1269,1269,0
20240624,161300,1107884947,1269,1269,1269,1269,0
20240624,161200,1107884947,1269,1269,1269,1269,0
20240624,161100,1107884947,1269,1269,1269,1269,0
20240624,161000,1107884947,1269,1269,1269,1269,0
20240624,160900,1107884947,1269,1269,1269,1269,0
20240624,160800,1107884947,1269,1269,1269,1269,0
20240624,160700,1107884947,1269,1269,1269,1269,0
20240624,160600,1107884947,1269,1269,1269,1269,0
20240624,160500,1107884947,1269,1269,1269,1269,0
20240624,160400,1107884947,1269,1269,1269,1269,0
20240624,160300,1107884947,1269,1269,1269,1269,0
20240624,160200,1107884947,1269,1269,1269,1269,0
20240624,160100,1107884947,1269,1269,1269,1269,0
20240624,160000,1107884947,1269,1269,1269,1269,0
20240624,155900,1107884947,1269,1269,1269,1269,0
20240624,155800,1107884947,1269,1269,1269,1269,0
20240624,155700,1107884947,1269,1269,1269,1269,0
20240624,155600,1107884947,1269,1269,1269,1269,4815
20240624,155500,1107884947,1269,1269,1269,1269,0
20240624,155400,1107884947,1269,1269,1269,1269,0
20240624,155300,1107884947,1269,1269,1269,1269,0
20240624,155200,1107884947,1269,1269,1269,1269,0
20240624,155100,1107884947,1269,1269,1269,1269,0
20240624,155000,1107884947,1269,1269,1269,1269,0
20240624,154900,1107884947,1269,1269,1269,1269,0
20240624,154800,1107884947,1269,1269,1269,1269,0
20240624,154700,1107884947,1269,1269,1269,1269,0
20240624,154600,1107884947,1269,1269,1269,1269,0
20240624,154500,1107884947,1269,1269,1269,1269,0
20240624,154400,1107884947,1269,1269,1269,1269,0
20240624,154300,1107884947,1269,1269,1269,1269,0
20240624,154200,1107884947,1269,1269,1269,1269,0
20240624,154100,1107884947,1269,1269,1269,1269,0
20240624,154000,1107884947,1269,1269,1269,1269,0
20240624,153900,1107884947,1269,1269,1269,1269,0
20240624,153800,1107884947,1269,1269,1269,1269,0
20240624,153700,1107884947,1269,1269,1269,1269,0
20240624,153600,1107884947,1269,1269,1269,1269,0
20240624,153500,1107884947,1269,1269,1269,1269,0
20240624,153400,1107884947,1269,1269,1269,1269,0
20240624,153300,1107884947,1269,1269,1269,1269,0
20240624,153200,1107884947,1269,1269,1269,1269,0
20240624,153100,1107884947,1269,1269,1269,1269,0
20240624,153000,1107884947,1269,1269,1269,1269,4815
20240624,152900,1101774712,1269,1269,1269,1269,0
20240624,152800,1101774712,1269,1269,1269,1269,0
20240624,152700,1101774712,1269,1269,1269,1269,0
20240624,152600,1101774712,1269,1269,1269,1269,0
20240624,152500,1101774712,1269,1269,1269,1269,0
20240624,152400,1101774712,1269,1269,1269,1269,0
20240624,152300,1101774712,1269,1269,1269,1269,0
20240624,152200,1101774712,1269,1269,1269,1269,0
20240624,152100,1101774712,1269,1269,1269,1269,0
20240624,152000,1101774712,1269,1269,1269,1269,0
20240624,151900,1101774712,1269,1270,1276,1269,4055
20240624,151800,1096615551,1270,1271,1271,1270,2000
20240624,151700,1094075539,1275,1275,1275,1275,4
20240624,151600,1094070439,1277,1277,1277,1277,0
20240624,151500,1094070439,1277,1276,1277,1276,1145
20240624,151400,1092608390,1277,1277,1277,1277,0
20240624,151300,1092608390,1277,1271,1277,1269,2208
20240624,151200,1089805201,1278,1271,1279,1270,909
20240624,151100,1088649848,1279,1273,1279,1271,11767
20240624,151000,1073681871,1274,1280,1280,1274,4918
20240624,150900,1067410886,1276,1280,1280,1276,931
20240624,150800,1066221326,1280,1278,1281,1277,683
20240624,150700,1065346910,1279,1284,1284,1278,8650
20240624,150600,1054255130,1284,1287,1287,1284,104
20240624,150500,1054121489,1286,1290,1290,1286,2140
20240624,150400,1051369297,1292,1290,1292,1290,2006
20240624,150300,1048781537,1290,1288,1290,1287,5494
20240624,150200,1041702103,1290,1290,1293,1290,1124
20240624,150100,1040250235,1287,1291,1291,1287,1422
20240624,150000,1038414457,1293,1291,1293,1291,180
20240624,145900,1038182075,1291,1291,1291,1291,3000
20240624,145800,1034309075,1291,1291,1291,1291,100
20240624,145700,1034179975,1287,1287,1287,1287,17
20240624,145600,1034158096,1293,1286,1293,1286,1929
20240624,145500,1031668461,1292,1290,1292,1290,3825
20240624,145400,1026726771,1285,1290,1292,1280,3351
20240624,145300,1022407957,1291,1286,1291,1281,3049
20240624,145200,1018474145,1291,1289,1291,1286,9054
20240624,145100,1006794146,1289,1289,1290,1285,2301
20240624,145000,1003828165,1289,1284,1289,1284,3546
20240624,144900,999258396,1289,1289,1289,1281,4473
20240624,144800,993494877,1289,1280,1289,1280,2108
20240624,144700,990779023,1289,1288,1289,1280,13876
20240624,144600,972980703,1285,1289,1289,1285,3427
20240624,144500,968566792,1289,1287,1289,1275,5700
20240624,144400,961224259,1287,1285,1287,1285,2757
20240624,144300,957677401,1285,1277,1288,1276,2379
20240624,144200,954629926,1276,1286,1286,1276,2894
20240624,144100,950912603,1286,1278,1286,1278,15451
20240624,144000,931125095,1278,1274,1278,1271,21970
20240624,143900,903105789,1274,1273,1274,1273,3050
20240624,143800,899221089,1273,1273,1274,1272,6407
20240624,143700,891065134,1273,1273,1273,1273,100
20240624,143600,890937834,1273,1273,1273,1273,0
20240624,143500,890937834,1273,1271,1273,1271,1017
20240624,143400,889643793,1273,1272,1273,1272,2500
20240624,143300,886461717,1272,1266,1273,1262,2605
20240624,143200,883148279,1274,1274,1274,1270,5595
20240624,143100,876022257,1274,1274,1274,1274,4914
20240624,143000,869761821,1274,1271,1274,1271,2000
20240624,142900,867214810,1261,1264,1271,1261,1308
20240624,142800,865561743,1273,1271,1273,1271,559
20240624,142700,864850652,1272,1271,1275,1271,1086
20240624,142600,863469878,1275,1269,1275,1269,4214
20240624,142500,858113374,1270,1269,1270,1268,5000
20240624,142400,851767497,1269,1269,1269,1269,100
20240624,142300,851640597,1269,1269,1269,1269,902
20240624,142200,850495959,1263,1262,1270,1262,2291
20240624,142100,847588401,1270,1268,1270,1268,4901
20240624,142000,841369188,1268,1268,1268,1268,2080
20240624,141900,838731748,1269,1270,1271,1257,5720
20240624,141800,831470318,1270,1262,1270,1262,12146
20240624,141700,816055971,1269,1255,1270,1255,20615
20240624,141600,790103184,1254,1251,1254,1251,8820
20240624,141500,779057944,1252,1251,1252,1251,10097
20240624,141400,766417400,1252,1251,1252,1248,1501
20240624,141300,764540248,1252,1252,1252,1252,110
20240624,141200,764402528,1252,1251,1252,1251,200
20240624,141100,764152301,1252,1252,1252,1252,0
20240624,141000,764152301,1252,1252,1252,1252,195
20240624,140900,763908161,1251,1250,1252,1250,7986
20240624,140800,753917780,1250,1248,1250,1248,9411
20240624,140700,742156440,1249,1249,1249,1249,0
20240624,140600,742156440,1249,1249,1249,1249,0
20240624,140500,742156440,1249,1249,1249,1249,0
20240624,140400,742156440,1249,1249,1249,1249,0
20240624,140300,742156440,1249,1249,1249,1249,100
20240624,140200,742031540,1249,1249,1250,1249,1000
20240624,140100,740782522,1249,1249,1249,1249,1
20240624,140000,740781273,1251,1251,1251,1251,0
20240624,135900,740781273,1251,1248,1251,1242,35076
20240624,135800,696966726,1247,1247,1247,1247,5979
20240624,135700,689510913,1239,1239,1239,1239,0
20240624,135600,689510913,1239,1239,1239,1239,0
20240624,135500,689510913,1239,1239,1239,1239,401
20240624,135400,689014074,1248,1248,1248,1248,0
20240624,135300,689014074,1248,1247,1248,1247,1000
20240624,135200,687766174,1248,1247,1248,1247,6000
20240624,135100,680279488,1247,1247,1247,1247,3500
20240624,135000,675914988,1247,1247,1247,1247,9000
20240624,134900,664691988,1247,1245,1247,1245,2000
20240624,134800,662198788,1247,1237,1247,1237,2900
20240624,134700,658596397,1240,1238,1240,1238,646
20240624,134600,657795359,1246,1246,1246,1246,500
20240624,134500,657172359,1246,1245,1246,1245,1400
20240624,134400,655428070,1245,1246,1247,1238,14342
20240624,134300,637552303,1246,1246,1246,1238,7200
20240624,134200,628582903,1246,1241,1246,1237,25180
20240624,134100,597376798,1241,1245,1245,1241,21
20240624,134000,597350733,1240,1240,1240,1240,0
20240624,133900,597350733,1240,1240,1240,1240,1361
20240624,133800,595663093,1240,1240,1240,1240,413
20240624,133700,595150973,1241,1241,1241,1241,400
20240624,133600,594654573,1240,1244,1245,1240,574
20240624,133500,593940333,1245,1245,1245,1245,1
20240624,133400,593939088,1240,1240,1240,1240,1000
20240624,133300,592699088,1246,1246,1246,1246,0
20240624,133200,592699088,1246,1246,1246,1246,0
20240624,133100,592699088,1246,1245,1246,1245,15000
20240624,133000,574009188,1246,1246,1246,1246,0
20240624,132900,574009188,1246,1246,1246,1246,0
20240624,132800,574009188,1246,1244,1246,1239,12224
20240624,132700,558794749,1244,1243,1244,1243,1878
20240624,132600,556458524,1243,1242,1243,1242,7550
20240624,132500,547076171,1242,1242,1242,1242,0
20240624,132400,547076171,1242,1242,1242,1242,0
20240624,132300,547076171,1242,1241,1242,1241,5900
20240624,132200,539751433,1241,1240,1241,1240,2500
20240624,132100,536649526,1240,1240,1240,1240,1543
20240624,132000,534736206,1240,1239,1240,1239,3001
20240624,131900,531017966,1236,1236,1236,1236,1872
20240624,131800,528704174,1236,1236,1236,1236,0
20240624,131700,528704174,1236,1236,1236,1236,0
20240624,131600,528704174,1236,1239,1239,1236,1303
20240624,131500,527092766,1238,1237,1238,1237,2695
20240624,131400,523758751,1238,1238,1238,1238,6
20240624,131300,523751323,1238,1238,1238,1238,8
20240624,131200,523741419,1239,1239,1239,1239,0
20240624,131100,523741419,1239,1239,1239,1239,0
20240624,131000,523741419,1239,1238,1239,1238,606
20240624,130900,522990931,1239,1238,1239,1238,601
20240624,130800,522246892,1237,1237,1237,1237,300
20240624,130700,521875792,1237,1237,1237,1237,759
20240624,130600,520936909,1239,1239,1239,1239,268
20240624,130500,520604857,1238,1239,1239,1238,560
20240624,130400,519911576,1238,1238,1239,1238,3011
20240624,130300,516183957,1238,1238,1238,1238,179
20240624,130200,515962355,1238,1238,1238,1238,6321
20240624,130100,508136957,1239,1239,1239,1239,0
20240624,130000,508136957,1239,1239,1239,1239,8
20240624,125900,508127045,1239,1239,1239,1239,1
20240624,125800,508125806,1238,1239,1239,1238,67
20240624,125700,508042857,1240,1240,1240,1240,119
20240624,125600,507895297,1240,1240,1240,1240,3000
20240624,125500,504175297,1238,1240,1240,1238,134
20240624,125400,504009157,1239,1239,1239,1239,37
20240624,125300,503963314,1240,1240,1241,1240,112
20240624,125200,503824424,1241,1239,1241,1239,10445
20240624,125100,490877845,1239,1239,1239,1239,0
20240624,125000,490877845,1239,1239,1239,1239,107
20240624,124900,490745272,1238,1239,1239,1238,138
20240624,124800,490574293,1239,1238,1239,1238,946
20240624,124700,489402998,1238,1238,1238,1238,200
20240624,124600,489155398,1238,1238,1238,1238,4000
20240624,124500,484203398,1237,1237,1237,1237,121
20240624,124400,484053721,1236,1237,1238,1236,4731
20240624,124300,478201602,1240,1240,1240,1240,120
20240624,124200,478052802,1245,1238,1245,1238,5001
20240624,124100,471861557,1245,1238,1245,1237,1365
20240624,124000,470171686,1245,1245,1245,1245,0
20240624,123900,470171686,1245,1244,1245,1244,3200
20240624,123800,466189041,1244,1244,1244,1244,122
20240624,123700,466037273,1243,1243,1243,1243,0
20240624,123600,466037273,1243,1244,1244,1243,1389
20240624,123500,464310629,1243,1243,1243,1243,0
20240624,123400,464310629,1243,1242,1243,1242,8794
20240624,123300,453382251,1242,1242,1242,1242,0
20240624,123200,453382251,1242,1242,1242,1242,0
20240624,123100,453382251,1242,1242,1242,1242,121
20240624,123000,453231969,1242,1242,1242,1242,0
20240624,122900,453231969,1242,1242,1242,1242,420
20240624,122800,452710329,1242,1242,1242,1242,2380
20240624,122700,449754369,1242,1239,1242,1239,539
20240624,122600,449086539,1239,1239,1239,1237,97
20240624,122500,448966465,1239,1239,1242,1238,586
20240624,122400,448240405,1239,1239,1242,1238,367
20240624,122300,447785379,1241,1241,1241,1241,0
20240624,122200,447785379,1241,1241,1241,1241,113
20240624,122100,447645146,1241,1241,1241,1241,0
20240624,122000,447645146,1241,1240,1241,1240,4123
20240624,121900,442529453,1240,1241,1241,1240,101
20240624,121800,442404212,1240,1240,1240,1240,0
20240624,121700,442404212,1240,1240,1240,1240,121
20240624,121600,442254172,1240,1240,1240,1240,0
20240624,121500,442254172,1240,1240,1240,1240,108
20240624,121400,442120252,1235,1235,1235,1235,127
20240624,121300,441963407,1240,1240,1240,1240,139
20240624,121200,441791047,1240,1240,1240,1240,0
20240624,121100,441791047,1240,1233,1240,1233,51
20240624,121000,441728157,1240,1240,1240,1240,121
20240624,120900,441578117,1240,1240,1240,1240,200
20240624,120800,441330117,1240,1240,1240,1240,108
20240624,120700,441196197,1239,1239,1239,1239,652
20240624,120600,440388369,1239,1239,1239,1239,138
20240624,120500,440217387,1239,1239,1239,1239,100
20240624,120400,440093487,1239,1239,1239,1239,10
20240624,120300,440081097,1239,1239,1239,1239,122
20240624,120200,439929939,1236,1236,1236,1236,757
20240624,120100,438994287,1236,1236,1236,1236,105
20240624,120000,438864507,1236,1236,1236,1236,0
20240624,115900,438864507,1236,1236,1236,1236,148
20240624,115800,438681579,1236,1236,1236,1236,1
20240624,115700,438680343,1236,1236,1236,1236,0
20240624,115600,438680343,1236,1236,1236,1236,123
20240624,115500,438528315,1236,1236,1236,1236,0
20240624,115400,438528315,1236,1232,1236,1232,320
20240624,115300,438133595,1232,1235,1235,1232,2199
20240624,115200,435423830,1235,1233,1235,1233,173
20240624,115100,435210235,1233,1233,1233,1233,205
20240624,115000,434957470,1239,1239,1239,1239,1
20240624,114900,434956231,1239,1231,1239,1231,223
20240624,114800,434680978,1241,1241,1241,1241,0
20240624,114700,434680978,1241,1241,1241,1241,108
20240624,114600,434546950,1240,1240,1240,1240,1209
20240624,114500,433047790,1240,1240,1240,1240,137
20240624,114400,432877910,1241,1241,1241,1241,0
20240624,114300,432877910,1241,1241,1241,1241,0
20240624,114200,432877910,1241,1241,1241,1241,122
20240624,114100,432726508,1241,1241,1241,1241,1
20240624,114000,432725267,1240,1241,1241,1240,165
20240624,113900,432520552,1241,1241,1241,1241,6303
20240624,113800,424698529,1241,1239,1241,1239,10960
20240624,113700,411108003,1239,1233,1239,1229,5600
20240624,113600,404188334,1233,1229,1233,1229,3028
20240624,113500,400466890,1229,1228,1229,1226,3666
20240624,113400,395969928,1228,1228,1228,1227,2200
20240624,113300,393269946,1228,1233,1233,1228,5105
20240624,113200,386998000,1233,1233,1233,1233,103
20240624,113100,386871001,1230,1233,1233,1230,346
20240624,113000,386444983,1235,1235,1235,1235,0
20240624,112900,386444983,1235,1235,1235,1235,46
20240624,112800,386388173,1235,1228,1235,1228,422
20240624,112700,385868924,1227,1227,1227,1227,0
20240624,112600,385868924,1227,1236,1236,1227,128
20240624,112500,385710788,1235,1235,1235,1235,2000
20240624,112400,383240788,1235,1235,1235,1235,0
20240624,112300,383240788,1235,1235,1235,1235,124
20240624,112200,383087648,1228,1228,1228,1228,0
20240624,112100,383087648,1228,1232,1232,1227,1335
20240624,112000,381447992,1235,1235,1235,1235,2
20240624,111900,381445522,1238,1238,1238,1238,0
20240624,111800,381445522,1238,1238,1238,1238,97
20240624,111700,381325436,1239,1239,1239,1239,141
20240624,111600,381150737,1240,1240,1240,1240,0
20240624,111500,381150737,1240,1240,1240,1240,1200
20240624,111400,379662737,1239,1239,1239,1239,5628
20240624,111300,372689645,1238,1237,1238,1237,8000
20240624,111200,362788132,1237,1236,1237,1236,3213
20240624,111100,358814151,1236,1236,1236,1236,600
20240624,111000,358072551,1236,1236,1236,1236,442
20240624,110900,357526239,1236,1236,1236,1236,0
20240624,110800,357526239,1236,1235,1236,1235,2700
20240624,110700,354189443,1236,1236,1236,1236,3121
20240624,110600,350331887,1236,1235,1236,1235,2200
20240624,110500,347612923,1235,1236,1236,1225,143
20240624,110400,347436419,1236,1236,1236,1236,3000
20240624,110300,343728419,1236,1232,1236,1232,4000
20240624,110200,338790272,1231,1227,1231,1225,7124
20240624,110100,330061750,1231,1231,1231,1231,0
20240624,110000,330061750,1231,1227,1232,1227,3127
20240624,105900,326224292,1233,1233,1233,1233,700
20240624,105800,325361192,1230,1230,1230,1230,177
20240624,105700,325143482,1230,1230,1230,1226,2105
20240624,105600,322554716,1230,1235,1235,1226,5147
20240624,105500,316225867,1231,1232,1232,1231,643
20240624,105400,315433809,1241,1241,1241,1241,1
20240624,105300,315432568,1232,1241,1241,1232,3121
20240624,105200,311586407,1241,1241,1241,1241,0
20240624,105100,311586407,1241,1233,1241,1232,3001
20240624,105000,307888740,1242,1242,1242,1242,118
20240624,104900,307742184,1242,1241,1242,1241,3140
20240624,104800,303842603,1241,1241,1241,1241,201
20240624,104700,303593162,1233,1236,1236,1233,530
20240624,104600,302938382,1236,1237,1244,1236,7523
20240624,104500,293638936,1244,1244,1244,1244,0
20240624,104400,293638936,1244,1237,1244,1237,405
20240624,104300,293137941,1244,1244,1244,1236,2993
20240624,104200,289414665,1236,1244,1244,1236,3003
20240624,104100,285678957,1244,1236,1244,1236,645
20240624,104000,284880673,1236,1244,1244,1236,440
20240624,103900,284336825,1236,1244,1244,1236,122
20240624,103800,284185065,1244,1244,1244,1244,1446
20240624,103700,282386241,1244,1243,1244,1243,711
20240624,103600,281502157,1245,1245,1245,1245,4610
20240624,103500,275762707,1245,1245,1245,1245,1000
20240624,103400,274517707,1245,1244,1245,1244,7130
20240624,103300,265641634,1243,1243,1243,1243,1200
20240624,103200,264150034,1240,1240,1240,1240,422
20240624,103100,263626754,1240,1239,1240,1239,1000
20240624,103000,262386794,1240,1231,1240,1225,614
20240624,102900,261633640,1240,1240,1240,1240,2097
20240624,102800,259033360,1240,1235,1240,1234,6232
20240624,102700,251336935,1237,1240,1240,1237,194
20240624,102600,251096555,1240,1245,1245,1237,301
20240624,102500,250723059,1245,1244,1245,1244,622
20240624,102400,249949163,1243,1244,1244,1243,359
20240624,102300,249502826,1244,1243,1244,1243,2900
20240624,102200,245895856,1244,1240,1244,1240,3208
20240624,102100,241905504,1244,1243,1244,1243,4000
20240624,102000,236929552,1243,1244,1244,1230,3641
20240624,101900,232414288,1244,1243,1244,1243,3300
20240624,101800,228309176,1243,1242,1243,1242,2922
20240624,101700,224677252,1243,1240,1243,1240,8000
20240624,101600,214733552,1243,1243,1243,1243,0
20240624,101500,214733552,1243,1241,1243,1241,7122
20240624,101400,205882937,1242,1242,1242,1242,1500
20240624,101300,204019937,1242,1230,1242,1230,123
20240624,101200,203867183,1242,1242,1243,1242,3201
20240624,101100,199888540,1242,1242,1242,1242,1423
20240624,101000,198121174,1242,1242,1242,1242,2300
20240624,100900,195264574,1242,1242,1243,1236,6847
20240624,100800,186762404,1242,1242,1242,1240,5400
20240624,100700,180056204,1241,1239,1241,1239,11300
20240624,100600,166038847,1239,1237,1239,1237,10786
20240624,100500,152681377,1237,1231,1237,1231,11403
20240624,100400,138591386,1231,1229,1231,1229,2724
20240624,100300,135242481,1229,1221,1229,1221,5000
20240624,100200,129113915,1221,1221,1221,1221,2
20240624,100100,129111473,1221,1221,1221,1221,128
20240624,100000,128955185,1221,1221,1221,1221,50
20240624,095900,128894135,1220,1219,1220,1218,250
20240624,095800,128589335,1221,1221,1221,1221,0
20240624,095700,128589335,1221,1221,1221,1221,121
20240624,095600,128441594,1214,1214,1214,1214,1202
20240624,095500,126982366,1214,1214,1214,1214,0
20240624,095400,126982366,1214,1220,1220,1214,4413
20240624,095300,121620805,1216,1216,1216,1216,2732
20240624,095200,118298693,1216,1222,1222,1216,149
20240624,095100,118116675,1222,1221,1222,1221,11
20240624,095000,118103243,1222,1223,1223,1222,131
20240624,094900,117943040,1223,1223,1223,1223,1
20240624,094800,117941817,1220,1220,1220,1220,95
20240624,094700,117825917,1220,1225,1225,1216,306
20240624,094600,117452422,1226,1227,1227,1220,1831
20240624,094500,115218364,1220,1227,1227,1220,202
20240624,094400,114970982,1220,1220,1220,1220,160
20240624,094300,114775782,1227,1227,1227,1227,0
20240624,094200,114775782,1227,1227,1227,1227,123
20240624,094100,114624861,1228,1228,1228,1228,0
20240624,094000,114624861,1228,1228,1228,1228,108
20240624,093900,114492237,1229,1229,1229,1229,0
20240624,093800,114492237,1229,1229,1229,1229,125
20240624,093700,114338612,1229,1217,1229,1215,5718
20240624,093600,107381012,1216,1225,1230,1215,4313
20240624,093500,102118640,1223,1222,1223,1222,37
20240624,093400,102073399,1223,1222,1223,1222,362
20240624,093300,101630863,1222,1220,1222,1220,499
20240624,093200,101021583,1215,1217,1220,1215,3685
20240624,093100,96542915,1217,1217,1217,1217,1053
20240624,093000,95261414,1217,1217,1217,1217,39
20240624,092900,95213951,1217,1217,1217,1217,21
20240624,092800,95188394,1217,1212,1217,1212,316
20240624,092700,94804603,1215,1215,1215,1215,34
20240624,092600,94763293,1216,1216,1216,1216,149
20240624,092500,94582109,1217,1212,1217,1212,480
20240624,092400,93999194,1212,1216,1216,1212,633
20240624,092300,93231466,1216,1212,1216,1211,1501
20240624,092200,91413749,1216,1216,1216,1216,8
20240624,092100,91404021,1211,1212,1219,1211,1162
20240624,092000,89994895,1220,1220,1220,1220,0
20240624,091900,89994895,1220,1220,1220,1220,107
20240624,091800,89864355,1211,1213,1213,1211,2737
20240624,091700,86548582,1220,1212,1220,1211,634
20240624,091600,85779514,1211,1213,1213,1211,3197
20240624,091500,81904960,1220,1214,1220,1212,1001
20240624,091400,80690997,1220,1216,1220,1213,1016
20240624,091300,79456682,1220,1220,1220,1220,34
20240624,091200,79415202,1216,1213,1216,1213,4414
20240624,091100,74056814,1213,1216,1216,1212,10016
20240624,091000,61903780,1216,1221,1222,1216,165
20240624,090900,61702460,1223,1223,1223,1223,1
20240624,090800,61701237,1224,1224,1224,1224,50
20240624,090700,61640037,1226,1222,1227,1213,17743
20240624,090600,40043535,1227,1228,1228,1225,5737
20240624,090500,33012537,1229,1232,1232,1229,2429
20240624,090400,30023690,1231,1231,1232,1231,343
20240624,090300,29601258,1231,1231,1231,1231,3003
20240624,090200,25904565,1231,1231,1231,1231,200
20240624,090100,25658365,1231,1241,1241,1230,10294
20240624,090000,12971496,1236,1250,1250,1236,10388