stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,185100,24441481113,1282,1282,1282,1282,403365
20240612,185000,24441481113,1282,1282,1282,1282,0
20240612,184900,24441481113,1282,1282,1282,1282,0
20240612,184800,24441481113,1282,1282,1282,1282,0
20240612,184700,24441481113,1282,1282,1282,1282,0
20240612,184600,24441481113,1282,1282,1282,1282,0
20240612,184500,24441481113,1282,1282,1282,1282,0
20240612,184400,24441481113,1282,1282,1282,1282,0
20240612,184300,24441481113,1282,1282,1282,1282,0
20240612,184200,24441481113,1282,1282,1282,1282,0
20240612,184100,24441481113,1282,1282,1282,1282,0
20240612,184000,24441481113,1282,1282,1282,1282,0
20240612,183900,24441481113,1282,1282,1282,1282,0
20240612,183800,24441481113,1282,1282,1282,1282,0
20240612,183700,24441481113,1282,1282,1282,1282,0
20240612,183600,24441481113,1282,1282,1282,1282,0
20240612,183500,24441481113,1282,1282,1282,1282,0
20240612,183400,24441481113,1282,1282,1282,1282,0
20240612,183300,24441481113,1282,1282,1282,1282,0
20240612,183200,24441481113,1282,1282,1282,1282,0
20240612,183100,24441481113,1282,1282,1282,1282,0
20240612,183000,24441481113,1282,1282,1282,1282,0
20240612,182900,24441481113,1282,1282,1282,1282,0
20240612,182800,24441481113,1282,1282,1282,1282,0
20240612,182700,24441481113,1282,1282,1282,1282,0
20240612,182600,24441481113,1282,1282,1282,1282,0
20240612,182500,24441481113,1282,1282,1282,1282,0
20240612,182400,24441481113,1282,1282,1282,1282,0
20240612,182300,24441481113,1282,1282,1282,1282,0
20240612,182200,24441481113,1282,1282,1282,1282,0
20240612,182100,24441481113,1282,1282,1282,1282,403365
20240612,182000,24441481113,1282,1282,1282,1282,0
20240612,181900,24441481113,1282,1282,1282,1282,0
20240612,181800,24441481113,1282,1282,1282,1282,0
20240612,181700,24441481113,1282,1282,1282,1282,0
20240612,181600,24441481113,1282,1282,1282,1282,0
20240612,181500,24441481113,1282,1282,1282,1282,0
20240612,181400,24441481113,1282,1282,1282,1282,0
20240612,181300,24441481113,1282,1282,1282,1282,0
20240612,181200,24441481113,1282,1282,1282,1282,0
20240612,181100,24441481113,1282,1282,1282,1282,0
20240612,181000,24441481113,1282,1282,1282,1282,0
20240612,180900,24441481113,1282,1282,1282,1282,0
20240612,180800,24441481113,1282,1282,1282,1282,0
20240612,180700,24441481113,1282,1282,1282,1282,0
20240612,180600,24441481113,1282,1282,1282,1282,0
20240612,180500,24441481113,1282,1282,1282,1282,0
20240612,180400,24441481113,1282,1282,1282,1282,0
20240612,180300,24441481113,1282,1282,1282,1282,0
20240612,180200,24441481113,1282,1282,1282,1282,0
20240612,180100,24441481113,1282,1282,1282,1282,0
20240612,180000,24441481113,1282,1282,1282,1282,0
20240612,175900,24441481113,1282,1282,1282,1282,0
20240612,175800,24441481113,1282,1282,1282,1282,0
20240612,175700,24441481113,1282,1282,1282,1282,0
20240612,175600,24441481113,1282,1282,1282,1282,0
20240612,175500,24441481113,1282,1282,1282,1282,0
20240612,175400,24441481113,1282,1282,1282,1282,0
20240612,175300,24441481113,1282,1282,1282,1282,0
20240612,175200,24441481113,1282,1282,1282,1282,0
20240612,175100,24441481113,1282,1282,1282,1282,403365
20240612,175000,24441481113,1282,1282,1282,1282,0
20240612,174900,24441481113,1282,1282,1282,1282,0
20240612,174800,24441481113,1282,1282,1282,1282,0
20240612,174700,24441481113,1282,1282,1282,1282,0
20240612,174600,24441481113,1282,1282,1282,1282,0
20240612,174500,24441481113,1282,1282,1282,1282,0
20240612,174400,24441481113,1282,1282,1282,1282,0
20240612,174300,24441481113,1282,1282,1282,1282,0
20240612,174200,24441481113,1282,1282,1282,1282,0
20240612,174100,24441481113,1282,1282,1282,1282,0
20240612,174000,24441481113,1282,1282,1282,1282,0
20240612,173900,24441481113,1282,1282,1282,1282,0
20240612,173800,24441481113,1282,1282,1282,1282,0
20240612,173700,24441481113,1282,1282,1282,1282,0
20240612,173600,24441481113,1282,1282,1282,1282,0
20240612,173500,24441481113,1282,1282,1282,1282,0
20240612,173400,24441481113,1282,1282,1282,1282,0
20240612,173300,24441481113,1282,1282,1282,1282,0
20240612,173200,24441481113,1282,1282,1282,1282,0
20240612,173100,24441481113,1282,1282,1282,1282,0
20240612,173000,24441481113,1282,1282,1282,1282,0
20240612,172900,24441481113,1282,1282,1282,1282,0
20240612,172800,24441481113,1282,1282,1282,1282,0
20240612,172700,24441481113,1282,1282,1282,1282,0
20240612,172600,24441481113,1282,1282,1282,1282,0
20240612,172500,24441481113,1282,1282,1282,1282,0
20240612,172400,24441481113,1282,1282,1282,1282,0
20240612,172300,24441481113,1282,1282,1282,1282,0
20240612,172200,24441481113,1282,1282,1282,1282,0
20240612,172100,24441481113,1282,1282,1282,1282,403365
20240612,172000,24441481113,1282,1282,1282,1282,0
20240612,171900,24441481113,1282,1282,1282,1282,0
20240612,171800,24441481113,1282,1282,1282,1282,0
20240612,171700,24441481113,1282,1282,1282,1282,0
20240612,171600,24441481113,1282,1282,1282,1282,0
20240612,171500,24441481113,1282,1282,1282,1282,0
20240612,171400,24441481113,1282,1282,1282,1282,0
20240612,171300,24441481113,1282,1282,1282,1282,0
20240612,171200,24441481113,1282,1282,1282,1282,0
20240612,171100,24441481113,1282,1282,1282,1282,0
20240612,171000,24441481113,1282,1282,1282,1282,0
20240612,170900,24441481113,1282,1282,1282,1282,0
20240612,170800,24441481113,1282,1282,1282,1282,0
20240612,170700,24441481113,1282,1282,1282,1282,0
20240612,170600,24441481113,1282,1282,1282,1282,0
20240612,170500,24441481113,1282,1282,1282,1282,0
20240612,170400,24441481113,1282,1282,1282,1282,0
20240612,170300,24441481113,1282,1282,1282,1282,0
20240612,170200,24441481113,1282,1282,1282,1282,0
20240612,170100,24441481113,1282,1282,1282,1282,0
20240612,170000,24441481113,1282,1282,1282,1282,0
20240612,165900,24441481113,1282,1282,1282,1282,0
20240612,165800,24441481113,1282,1282,1282,1282,0
20240612,165700,24441481113,1282,1282,1282,1282,0
20240612,165600,24441481113,1282,1282,1282,1282,0
20240612,165500,24441481113,1282,1282,1282,1282,0
20240612,165400,24441481113,1282,1282,1282,1282,0
20240612,165300,24441481113,1282,1282,1282,1282,0
20240612,165200,24441481113,1282,1282,1282,1282,0
20240612,165100,24441481113,1282,1282,1282,1282,403365
20240612,165000,24441481113,1282,1282,1282,1282,0
20240612,164900,24441481113,1282,1282,1282,1282,0
20240612,164800,24441481113,1282,1282,1282,1282,0
20240612,164700,24441481113,1282,1282,1282,1282,0
20240612,164600,24441481113,1282,1282,1282,1282,0
20240612,164500,24441481113,1282,1282,1282,1282,0
20240612,164400,24441481113,1282,1282,1282,1282,0
20240612,164300,24441481113,1282,1282,1282,1282,0
20240612,164200,24441481113,1282,1282,1282,1282,0
20240612,164100,24441481113,1282,1282,1282,1282,0
20240612,164000,24441481113,1282,1282,1282,1282,0
20240612,163900,24441481113,1282,1282,1282,1282,0
20240612,163800,24441481113,1282,1282,1282,1282,0
20240612,163700,24441481113,1282,1282,1282,1282,0
20240612,163600,24441481113,1282,1282,1282,1282,0
20240612,163500,24441481113,1282,1282,1282,1282,0
20240612,163400,24441481113,1282,1282,1282,1282,0
20240612,163300,24441481113,1282,1282,1282,1282,0
20240612,163200,24441481113,1282,1282,1282,1282,0
20240612,163100,24441481113,1282,1282,1282,1282,0
20240612,163000,24441481113,1282,1282,1282,1282,0
20240612,162900,24441481113,1282,1282,1282,1282,0
20240612,162800,24441481113,1282,1282,1282,1282,0
20240612,162700,24441481113,1282,1282,1282,1282,0
20240612,162600,24441481113,1282,1282,1282,1282,0
20240612,162500,24441481113,1282,1282,1282,1282,0
20240612,162400,24441481113,1282,1282,1282,1282,0
20240612,162300,24441481113,1282,1282,1282,1282,0
20240612,162200,24441481113,1282,1282,1282,1282,0
20240612,162100,24441481113,1282,1282,1282,1282,403365
20240612,162000,24441481113,1282,1282,1282,1282,0
20240612,161900,24441481113,1282,1282,1282,1282,0
20240612,161800,24441481113,1282,1282,1282,1282,0
20240612,161700,24441481113,1282,1282,1282,1282,0
20240612,161600,24441481113,1282,1282,1282,1282,0
20240612,161500,24441481113,1282,1282,1282,1282,0
20240612,161400,24441481113,1282,1282,1282,1282,0
20240612,161300,24441481113,1282,1282,1282,1282,0
20240612,161200,24441481113,1282,1282,1282,1282,0
20240612,161100,24441481113,1282,1282,1282,1282,0
20240612,161000,24441481113,1282,1282,1282,1282,0
20240612,160900,24441481113,1282,1282,1282,1282,0
20240612,160800,24441481113,1282,1282,1282,1282,0
20240612,160700,24441481113,1282,1282,1282,1282,0
20240612,160600,24441481113,1282,1282,1282,1282,0
20240612,160500,24441481113,1282,1282,1282,1282,0
20240612,160400,24441481113,1282,1282,1282,1282,0
20240612,160300,24441481113,1282,1282,1282,1282,0
20240612,160200,24441481113,1282,1282,1282,1282,0
20240612,160100,24441481113,1282,1282,1282,1282,0
20240612,160000,24441481113,1282,1282,1282,1282,0
20240612,155900,24441481113,1282,1282,1282,1282,0
20240612,155800,24441481113,1282,1282,1282,1282,0
20240612,155700,24441481113,1282,1282,1282,1282,0
20240612,155600,24441481113,1282,1282,1282,1282,0
20240612,155500,24441481113,1282,1282,1282,1282,0
20240612,155400,24441481113,1282,1282,1282,1282,0
20240612,155300,24441481113,1282,1282,1282,1282,0
20240612,155200,24441481113,1282,1282,1282,1282,0
20240612,155100,24441481113,1282,1282,1282,1282,403365
20240612,155000,24441481113,1282,1282,1282,1282,0
20240612,154900,24441481113,1282,1282,1282,1282,0
20240612,154800,24441481113,1282,1282,1282,1282,0
20240612,154700,24441481113,1282,1282,1282,1282,0
20240612,154600,24441481113,1282,1282,1282,1282,0
20240612,154500,24441481113,1282,1282,1282,1282,0
20240612,154400,24441481113,1282,1282,1282,1282,0
20240612,154300,24441481113,1282,1282,1282,1282,0
20240612,154200,24441481113,1282,1282,1282,1282,0
20240612,154100,24441481113,1282,1282,1282,1282,0
20240612,154000,24441481113,1282,1282,1282,1282,0
20240612,153900,24441481113,1282,1282,1282,1282,0
20240612,153800,24441481113,1282,1282,1282,1282,0
20240612,153700,24441481113,1282,1282,1282,1282,0
20240612,153600,24441481113,1282,1282,1282,1282,0
20240612,153500,24441481113,1282,1282,1282,1282,0
20240612,153400,24441481113,1282,1282,1282,1282,0
20240612,153300,24441481113,1282,1282,1282,1282,0
20240612,153200,24441481113,1282,1282,1282,1282,0
20240612,153100,24441481113,1282,1282,1282,1282,0
20240612,153000,24441481113,1282,1282,1282,1282,403365
20240612,152900,23924367183,1285,1285,1285,1285,0
20240612,152800,23924367183,1285,1285,1285,1285,0
20240612,152700,23924367183,1285,1285,1285,1285,0
20240612,152600,23924367183,1285,1285,1285,1285,0
20240612,152500,23924367183,1285,1285,1285,1285,0
20240612,152400,23924367183,1285,1285,1285,1285,0
20240612,152300,23924367183,1285,1285,1285,1285,0
20240612,152200,23924367183,1285,1285,1285,1285,0
20240612,152100,23924367183,1285,1285,1285,1285,0
20240612,152000,23924367183,1285,1285,1285,1285,0
20240612,151900,23924367183,1285,1289,1291,1284,181249
20240612,151800,23691001687,1290,1290,1291,1288,83890
20240612,151700,23582872973,1290,1291,1293,1289,101849
20240612,151600,23451490243,1293,1295,1296,1290,92752
20240612,151500,23331635764,1295,1296,1297,1293,50208
20240612,151400,23266618033,1297,1297,1297,1296,31410
20240612,151300,23225893824,1297,1297,1298,1296,36762
20240612,151200,23178226058,1297,1299,1299,1296,37801
20240612,151100,23129175523,1298,1297,1299,1296,36198
20240612,151000,23082215961,1297,1294,1297,1294,26453
20240612,150900,23047951646,1296,1292,1297,1291,51452
20240612,150800,22981435241,1292,1297,1297,1291,154061
20240612,150700,22782147256,1297,1301,1302,1297,91502
20240612,150600,22663303006,1300,1302,1303,1295,111554
20240612,150500,22518343757,1302,1299,1302,1298,44546
20240612,150400,22460447164,1297,1296,1299,1295,17677
20240612,150300,22437516600,1296,1297,1298,1296,49816
20240612,150200,22372932713,1297,1299,1299,1296,58982
20240612,150100,22296413443,1299,1298,1300,1296,27055
20240612,150000,22261302750,1298,1296,1298,1294,16203
20240612,145900,22240297223,1293,1293,1297,1292,34142
20240612,145800,22196136396,1293,1294,1294,1290,64328
20240612,145700,22113046616,1293,1296,1296,1292,59453
20240612,145600,22036128386,1296,1300,1302,1295,58476
20240612,145500,21960122173,1300,1300,1304,1300,99645
20240612,145400,21830370378,1301,1292,1301,1291,75859
20240612,145300,21732083669,1291,1292,1292,1286,68235
20240612,145200,21644114894,1294,1301,1301,1293,132647
20240612,145100,21472066875,1301,1297,1302,1295,384184
20240612,145000,20972916491,1297,1289,1297,1288,164025
20240612,144900,20760980888,1289,1285,1291,1285,98941
20240612,144800,20633648203,1285,1270,1287,1270,258014
20240612,144700,20303279560,1269,1274,1274,1251,646779
20240612,144600,19487709611,1274,1286,1292,1273,301274
20240612,144500,19101815847,1293,1309,1309,1280,583693
20240612,144400,18345880922,1310,1312,1316,1310,35656
20240612,144300,18299087506,1312,1314,1315,1310,30737
20240612,144200,18258741828,1314,1310,1314,1307,22527
20240612,144100,18229227495,1307,1310,1315,1307,45451
20240612,144000,18169694114,1310,1311,1313,1308,19593
20240612,143900,18144006427,1311,1315,1315,1304,141417
20240612,143800,17959169667,1315,1308,1321,1306,52690
20240612,143700,17890115465,1309,1325,1325,1308,300721
20240612,143600,17495477458,1329,1330,1333,1320,110067
20240612,143500,17349934756,1330,1332,1332,1330,3369
20240612,143400,17345453976,1332,1327,1332,1327,5799
20240612,143300,17337738193,1327,1325,1330,1324,2131
20240612,143200,17334914532,1324,1330,1331,1323,12687
20240612,143100,17318084325,1327,1324,1330,1323,11066
20240612,143000,17303433033,1324,1329,1329,1324,8910
20240612,142900,17291631131,1327,1324,1327,1323,18923
20240612,142800,17266559665,1324,1326,1326,1323,24308
20240612,142700,17234381946,1326,1326,1329,1325,13697
20240612,142600,17216203289,1327,1327,1329,1327,10578
20240612,142500,17202165022,1327,1324,1327,1324,14881
20240612,142400,17182440532,1325,1327,1327,1325,19215
20240612,142300,17156967734,1327,1332,1332,1326,13318
20240612,142200,17139289821,1332,1332,1333,1328,18091
20240612,142100,17115239483,1332,1332,1332,1330,7230
20240612,142000,17105617746,1332,1333,1333,1331,292
20240612,141900,17105228601,1333,1331,1333,1331,11163
20240612,141800,17090359093,1331,1333,1333,1330,7105
20240612,141700,17080905103,1333,1329,1333,1329,36759
20240612,141600,17032005456,1329,1332,1333,1329,33887
20240612,141500,16986919675,1333,1335,1335,1332,6720
20240612,141400,16977958639,1335,1336,1336,1333,17995
20240612,141300,16953938907,1336,1338,1338,1336,6852
20240612,141200,16944782886,1338,1337,1338,1336,9175
20240612,141100,16932508819,1336,1337,1339,1336,7574
20240612,141000,16922378340,1337,1337,1340,1337,9029
20240612,140900,16910292468,1340,1337,1340,1337,10140
20240612,140800,16896723723,1340,1339,1340,1337,5558
20240612,140700,16889285527,1340,1338,1340,1338,7868
20240612,140600,16878748999,1338,1337,1338,1336,2684
20240612,140500,16875158331,1338,1340,1340,1337,15217
20240612,140400,16854802163,1339,1341,1341,1339,6982
20240612,140300,16845445170,1340,1341,1341,1340,10378
20240612,140200,16831534951,1342,1340,1342,1338,15153
20240612,140100,16811239053,1339,1341,1344,1338,45753
20240612,140000,16749881385,1340,1335,1343,1335,47780
20240612,135900,16685816695,1336,1334,1336,1333,3930
20240612,135800,16680572488,1334,1334,1334,1333,6700
20240612,135700,16671640237,1334,1336,1336,1333,5224
20240612,135600,16664671855,1336,1334,1336,1334,1952
20240612,135500,16662064546,1334,1333,1334,1331,3771
20240612,135400,16657041835,1333,1331,1335,1331,4958
20240612,135300,16650440869,1331,1335,1335,1331,5797
20240612,135200,16642718186,1336,1331,1337,1331,16568
20240612,135100,16620612232,1331,1336,1336,1330,39033
20240612,135000,16568600991,1336,1337,1338,1336,1955
20240612,134900,16565986056,1334,1338,1339,1334,21788
20240612,134800,16536870873,1338,1337,1338,1336,9460
20240612,134700,16524222927,1338,1338,1339,1336,6382
20240612,134600,16515686146,1340,1337,1340,1334,28146
20240612,134500,16478077857,1337,1336,1337,1335,10963
20240612,134400,16463436386,1336,1339,1339,1335,10473
20240612,134300,16449441410,1339,1335,1341,1335,30846
20240612,134200,16408122324,1340,1340,1343,1335,90044
20240612,134100,16287404349,1340,1337,1340,1335,20910
20240612,134000,16259420762,1334,1333,1337,1333,16255
20240612,133900,16237752299,1332,1331,1340,1331,34189
20240612,133800,16192181975,1330,1332,1340,1329,68594
20240612,133700,16100671862,1332,1330,1333,1330,22034
20240612,133600,16071333376,1330,1329,1330,1328,3422
20240612,133500,16066787515,1327,1328,1329,1327,26835
20240612,133400,16031162972,1328,1329,1330,1327,12226
20240612,133300,16014924248,1329,1334,1334,1329,24995
20240612,133200,15981650065,1333,1332,1335,1332,18112
20240612,133100,15957502868,1333,1332,1333,1331,10075
20240612,133000,15944085513,1331,1335,1335,1330,13096
20240612,132900,15926636120,1335,1338,1338,1334,6804
20240612,132800,15917545041,1339,1339,1344,1337,37452
20240612,132700,15867354906,1336,1336,1340,1335,30485
20240612,132600,15826533397,1336,1337,1337,1334,14693
20240612,132500,15806913162,1337,1337,1339,1335,19616
20240612,132400,15780676266,1339,1336,1340,1334,36981
20240612,132300,15731235398,1337,1325,1340,1325,45733
20240612,132200,15670291871,1322,1327,1330,1321,19980
20240612,132100,15643828038,1327,1329,1330,1327,6191
20240612,132000,15635606823,1329,1330,1330,1327,8064
20240612,131900,15624884351,1330,1331,1332,1325,19237
20240612,131800,15599322626,1332,1327,1332,1327,3005
20240612,131700,15595325145,1331,1328,1331,1326,15697
20240612,131600,15574491935,1328,1329,1329,1326,3492
20240612,131500,15569858425,1329,1330,1330,1326,6482
20240612,131400,15561260762,1330,1327,1330,1326,10638
20240612,131300,15547133897,1327,1328,1328,1326,8036
20240612,131200,15536463524,1328,1324,1328,1324,13835
20240612,131100,15518107082,1324,1322,1325,1322,16971
20240612,131000,15495654248,1322,1330,1330,1322,22616
20240612,130900,15465701234,1332,1329,1334,1326,59647
20240612,130800,15386297607,1329,1324,1331,1324,60569
20240612,130700,15305795791,1323,1320,1324,1319,47163
20240612,130600,15243468120,1320,1320,1320,1319,109584
20240612,130500,15098818363,1319,1319,1320,1319,5675
20240612,130400,15091332426,1320,1319,1320,1317,10379
20240612,130300,15077636616,1319,1314,1320,1313,27095
20240612,130200,15042000109,1314,1315,1315,1314,5065
20240612,130100,15035342320,1316,1318,1318,1312,23947
20240612,130000,15003867003,1318,1320,1320,1318,3695
20240612,125900,14998994128,1320,1320,1320,1318,8322
20240612,125800,14988018265,1317,1321,1323,1317,14385
20240612,125700,14969024906,1321,1321,1321,1321,5043
20240612,125600,14962363103,1322,1323,1323,1321,4517
20240612,125500,14956393050,1322,1324,1325,1322,6146
20240612,125400,14948254495,1324,1325,1325,1324,1826
20240612,125300,14945836324,1325,1325,1328,1325,6013
20240612,125200,14937869087,1325,1329,1329,1323,17301
20240612,125100,14914903621,1329,1326,1329,1326,5076
20240612,125000,14908168801,1326,1321,1328,1321,23590
20240612,124900,14876928221,1321,1320,1321,1319,10355
20240612,124800,14863257216,1319,1320,1320,1319,9504
20240612,124700,14850712389,1319,1317,1320,1317,9667
20240612,124600,14837963339,1316,1314,1318,1313,3760
20240612,124500,14833022564,1314,1313,1314,1312,20287
20240612,124400,14806375521,1313,1312,1313,1312,7123
20240612,124300,14797028555,1312,1314,1314,1310,78677
20240612,124200,14693840795,1314,1314,1314,1313,22671
20240612,124100,14664056062,1313,1318,1318,1313,71805
20240612,124000,14569628471,1318,1318,1318,1317,4239
20240612,123900,14564043475,1318,1318,1319,1317,15105
20240612,123800,14544131853,1318,1320,1320,1318,31480
20240612,123700,14502622503,1320,1320,1321,1320,4498
20240612,123600,14496685075,1320,1320,1321,1318,25576
20240612,123500,14462936754,1320,1321,1322,1320,18594
20240612,123400,14438390717,1322,1323,1323,1321,3358
20240612,123300,14433952478,1323,1323,1324,1322,6229
20240612,123200,14425712889,1323,1322,1323,1320,6707
20240612,123100,14416852554,1322,1319,1322,1318,17057
20240612,123000,14394347498,1319,1320,1321,1319,4150
20240612,122900,14388872228,1321,1320,1321,1318,10638
20240612,122800,14374834750,1320,1324,1325,1320,7947
20240612,122700,14364318946,1325,1324,1328,1324,17744
20240612,122600,14340817843,1324,1320,1328,1320,27991
20240612,122500,14303846234,1320,1317,1320,1317,96727
20240612,122400,14176175790,1317,1316,1317,1315,20063
20240612,122300,14149780711,1316,1318,1318,1315,38194
20240612,122200,14099490799,1317,1319,1320,1317,35978
20240612,122100,14052070904,1320,1330,1330,1320,259753
20240612,122000,13708898567,1330,1330,1331,1330,9693
20240612,121900,13696004982,1330,1331,1331,1330,8011
20240612,121800,13685348871,1331,1329,1331,1328,11253
20240612,121700,13670389956,1331,1328,1331,1327,6507
20240612,121600,13661748725,1328,1330,1330,1327,4693
20240612,121500,13655516412,1329,1323,1329,1322,21585
20240612,121400,13626876713,1322,1331,1331,1322,75217
20240612,121300,13527210058,1331,1339,1339,1330,25460
20240612,121200,13493273720,1336,1339,1339,1336,2141
20240612,121100,13490408390,1340,1336,1340,1336,2155
20240612,121000,13487527293,1335,1334,1338,1334,6655
20240612,120900,13478642062,1334,1335,1335,1333,4957
20240612,120800,13472030166,1335,1336,1337,1332,13306
20240612,120700,13454281101,1336,1335,1336,1331,20966
20240612,120600,13426322045,1336,1338,1338,1336,19343
20240612,120500,13400462615,1338,1337,1338,1337,5391
20240612,120400,13393253358,1337,1339,1342,1337,12368
20240612,120300,13376696948,1338,1339,1339,1337,3397
20240612,120200,13372150293,1339,1342,1342,1336,13450
20240612,120100,13354166627,1342,1341,1343,1340,6577
20240612,120000,13345342286,1341,1337,1341,1337,9249
20240612,115900,13332968602,1336,1330,1336,1330,14457
20240612,115800,13313682740,1330,1332,1332,1329,29723
20240612,115700,13274156224,1332,1341,1342,1332,27460
20240612,115600,13237462309,1341,1344,1344,1341,16160
20240612,115500,13215770270,1344,1346,1346,1344,8262
20240612,115400,13204662008,1346,1346,1347,1346,6107
20240612,115300,13196441294,1345,1348,1348,1345,8298
20240612,115200,13185262673,1348,1350,1350,1347,12803
20240612,115100,13167986626,1350,1345,1350,1342,24308
20240612,115000,13135247532,1346,1347,1348,1346,21806
20240612,114900,13105880546,1346,1341,1347,1340,16516
20240612,114800,13083692304,1341,1339,1341,1338,9132
20240612,114700,13071460023,1338,1340,1340,1337,10056
20240612,114600,13058004141,1339,1337,1340,1337,9371
20240612,114500,13045460747,1336,1336,1338,1334,10080
20240612,114400,13031996057,1336,1336,1338,1335,16205
20240612,114300,13010346872,1337,1335,1338,1335,10690
20240612,114200,12996054616,1336,1334,1337,1332,9566
20240612,114100,12983295542,1334,1333,1334,1333,5160
20240612,114000,12976415674,1334,1334,1334,1333,3735
20240612,113900,12971433827,1334,1335,1335,1332,3694
20240612,113800,12966509432,1334,1334,1337,1334,11527
20240612,113700,12951122851,1334,1335,1335,1333,9144
20240612,113600,12938931258,1335,1337,1337,1334,11922
20240612,113500,12923004253,1337,1334,1337,1334,9551
20240612,113400,12910247053,1334,1333,1335,1333,9091
20240612,113300,12898125318,1333,1333,1334,1331,12629
20240612,113200,12881293937,1334,1335,1336,1332,14006
20240612,113100,12862594254,1334,1330,1335,1330,16295
20240612,113000,12840876491,1330,1329,1330,1328,7690
20240612,112900,12830657085,1330,1331,1332,1326,4303
20240612,112800,12824934461,1331,1328,1331,1326,20480
20240612,112700,12797735440,1328,1327,1328,1324,21002
20240612,112600,12769896903,1328,1327,1328,1326,16477
20240612,112500,12748035650,1327,1328,1329,1326,8974
20240612,112400,12736126321,1328,1327,1328,1326,14496
20240612,112300,12716900866,1328,1325,1328,1324,18568
20240612,112200,12692288741,1325,1325,1326,1322,48342
20240612,112100,12628304335,1325,1329,1329,1325,113864
20240612,112000,12477264244,1330,1329,1330,1328,33074
20240612,111900,12433319095,1329,1331,1332,1328,52671
20240612,111800,12363288805,1331,1332,1333,1331,33062
20240612,111700,12319260993,1332,1333,1333,1330,82406
20240612,111600,12209612154,1333,1340,1340,1330,200288
20240612,111500,11942790191,1337,1339,1340,1336,86638
20240612,111400,11827001001,1338,1343,1344,1338,127475
20240612,111300,11656117966,1344,1344,1345,1343,1860
20240612,111200,11653618108,1344,1340,1344,1340,30146
20240612,111100,11613203589,1341,1342,1342,1340,22863
20240612,111000,11582561932,1342,1342,1343,1341,10278
20240612,110900,11568776372,1342,1343,1345,1342,6631
20240612,110800,11559868806,1344,1342,1344,1341,8839
20240612,110700,11548010173,1342,1344,1344,1341,13148
20240612,110600,11530371972,1344,1344,1345,1343,2151
20240612,110500,11527479931,1345,1344,1345,1343,12473
20240612,110400,11510722248,1344,1343,1344,1342,21129
20240612,110300,11482338548,1343,1343,1344,1342,6293
20240612,110200,11473888431,1343,1345,1345,1343,8123
20240612,110100,11462972477,1345,1343,1346,1341,17500
20240612,110000,11439467482,1343,1343,1345,1343,4402
20240612,105900,11433551228,1342,1342,1343,1340,7287
20240612,105800,11423782497,1340,1342,1342,1340,18460
20240612,105700,11399029716,1341,1341,1343,1341,5532
20240612,105600,11391611263,1343,1341,1343,1340,65036
20240612,105500,11304398811,1342,1343,1343,1341,4373
20240612,105400,11298530405,1343,1342,1343,1341,6854
20240612,105300,11289336581,1343,1343,1343,1342,5922
20240612,105200,11281388036,1343,1345,1345,1342,8375
20240612,105100,11270147101,1345,1344,1345,1341,7044
20240612,105000,11260690401,1342,1343,1345,1342,23425
20240612,104900,11229229841,1342,1342,1343,1341,15374
20240612,104800,11208595449,1343,1342,1343,1342,22393
20240612,104700,11178540983,1343,1344,1344,1342,10114
20240612,104600,11164958336,1344,1343,1344,1343,1806
20240612,104500,11162532308,1343,1344,1345,1341,18467
20240612,104400,11137744209,1344,1343,1345,1341,26799
20240612,104300,11101782119,1342,1343,1345,1342,17178
20240612,104200,11078714221,1343,1345,1345,1342,12544
20240612,104100,11061872144,1346,1346,1347,1343,23566
20240612,104000,11030181324,1346,1347,1348,1345,11301
20240612,103900,11014976131,1349,1344,1349,1342,11307
20240612,103800,10999777779,1344,1345,1345,1344,4901
20240612,103700,10993190588,1345,1344,1345,1343,11371
20240612,103600,10977904017,1344,1342,1345,1342,11926
20240612,103500,10961877978,1345,1344,1345,1341,42359
20240612,103400,10905023546,1344,1344,1345,1343,11151
20240612,103300,10890040109,1344,1348,1348,1343,29680
20240612,103200,10850094955,1348,1348,1349,1348,11900
20240612,103100,10834053010,1348,1349,1349,1348,6214
20240612,103000,10825672258,1348,1347,1349,1347,10648
20240612,102900,10811322748,1347,1347,1348,1345,9732
20240612,102800,10798215793,1348,1344,1348,1343,6303
20240612,102700,10789742220,1344,1350,1350,1344,59696
20240612,102600,10709416849,1349,1351,1351,1349,2088
20240612,102500,10706597939,1350,1351,1351,1349,4887
20240612,102400,10700003511,1352,1347,1352,1346,32467
20240612,102300,10656186648,1350,1348,1350,1347,11007
20240612,102200,10641353587,1348,1348,1350,1346,50313
20240612,102100,10573613446,1350,1345,1350,1344,46997
20240612,102000,10510310950,1345,1346,1347,1344,34638
20240612,101900,10463711820,1347,1351,1356,1346,32718
20240612,101800,10419566634,1350,1353,1354,1350,13305
20240612,101700,10401584678,1354,1355,1358,1353,18773
20240612,101600,10376170894,1354,1355,1359,1354,28928
20240612,101500,10336919413,1355,1351,1355,1350,11086
20240612,101400,10321923247,1350,1348,1350,1346,98853
20240612,101300,10188540880,1348,1350,1352,1348,9806
20240612,101200,10175305617,1350,1351,1351,1349,27827
20240612,101100,10137736058,1351,1349,1351,1348,16933
20240612,101000,10114885555,1349,1346,1349,1346,13985
20240612,100900,10096045219,1345,1349,1349,1345,45769
20240612,100800,10034425449,1347,1351,1352,1345,60449
20240612,100700,9952930503,1350,1353,1354,1350,44228
20240612,100600,9893190267,1354,1352,1355,1351,25424
20240612,100500,9858801590,1352,1354,1354,1352,44213
20240612,100400,9798998262,1353,1358,1358,1353,42870
20240612,100300,9740906370,1356,1360,1361,1356,26121
20240612,100200,9705426200,1360,1359,1360,1357,41794
20240612,100100,9648641580,1360,1360,1361,1359,29820
20240612,100000,9608088153,1360,1370,1374,1357,88066
20240612,095900,9488036586,1371,1356,1371,1356,120456
20240612,095800,9323770355,1356,1358,1359,1356,58901
20240612,095700,9243855558,1357,1358,1359,1357,16351
20240612,095600,9221653740,1357,1360,1361,1356,16525
20240612,095500,9199216062,1361,1362,1362,1356,16040
20240612,095400,9177437302,1362,1357,1365,1355,67274
20240612,095300,9086126292,1357,1355,1360,1354,68451
20240612,095200,8993314094,1358,1358,1369,1355,82924
20240612,095100,8880458214,1358,1375,1376,1354,162921
20240612,095000,8658292908,1375,1392,1393,1374,124377
20240612,094900,8486753080,1393,1367,1400,1367,367732
20240612,094800,7977163035,1370,1371,1371,1367,64397
20240612,094700,7888968402,1371,1372,1375,1366,80410
20240612,094600,7778795261,1374,1367,1376,1365,218326
20240612,094500,7479251481,1370,1354,1370,1354,97063
20240612,094400,7347201475,1354,1354,1357,1353,44707
20240612,094300,7286666004,1354,1349,1356,1349,52813
20240612,094200,7215178245,1349,1346,1349,1343,34955
20240612,094100,7168119480,1347,1351,1351,1346,22555
20240612,094000,7137715145,1351,1352,1353,1350,32813
20240612,093900,7093383634,1353,1352,1354,1349,38888
20240612,093800,7040850546,1354,1338,1355,1336,36480
20240612,093700,6991752961,1338,1336,1338,1335,51731
20240612,093600,6922612487,1335,1335,1336,1334,25788
20240612,093500,6888182862,1335,1337,1338,1333,83134
20240612,093400,6777185348,1337,1340,1341,1337,62444
20240612,093300,6693542867,1341,1341,1342,1338,153561
20240612,093200,6487762112,1342,1347,1347,1341,92623
20240612,093100,6363313673,1345,1354,1355,1345,175288
20240612,093000,6126760806,1355,1355,1357,1351,46639
20240612,092900,6063644215,1355,1351,1356,1350,87600
20240612,092800,5945295781,1351,1352,1355,1350,43175
20240612,092700,5886959063,1356,1354,1356,1351,64041
20240612,092600,5800371832,1354,1352,1356,1351,78463
20240612,092500,5694283062,1351,1356,1357,1350,217197
20240612,092400,5400557492,1356,1358,1360,1355,66507
20240612,092300,5310348955,1360,1361,1365,1356,56332
20240612,092200,5233762456,1360,1357,1362,1355,58778
20240612,092100,5153959110,1356,1355,1360,1355,93355
20240612,092000,5027387004,1357,1362,1363,1355,211021
20240612,091900,4740516178,1363,1364,1364,1362,78756
20240612,091800,4633196752,1364,1370,1370,1362,71371
20240612,091700,4535661600,1370,1363,1370,1362,77956
20240612,091600,4429099316,1363,1362,1363,1360,91844
20240612,091500,4304092241,1362,1362,1364,1362,58185
20240612,091400,4224812508,1362,1366,1366,1361,132038
20240612,091300,4044909148,1365,1373,1373,1365,151107
20240612,091200,3837966619,1372,1372,1375,1370,81059
20240612,091100,3726781137,1371,1374,1375,1371,158431
20240612,091000,3509299715,1375,1375,1384,1374,83725
20240612,090900,3394120067,1374,1385,1388,1374,199190
20240612,090800,3119879421,1385,1386,1396,1383,85198
20240612,090700,3001543767,1386,1399,1401,1383,185329
20240612,090600,2742887001,1399,1406,1413,1398,269695
20240612,090500,2363386887,1406,1400,1410,1398,274575
20240612,090400,1977401109,1398,1375,1403,1374,227019
20240612,090300,1661460162,1377,1385,1393,1375,260436
20240612,090200,1300445392,1385,1353,1385,1353,237363
20240612,090100,974971027,1355,1362,1362,1350,299262
20240612,090000,568965438,1363,1373,1375,1360,410913