stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,185100,87446676988,1133,1133,1133,1133,630969
20240613,185000,87446676988,1133,1133,1133,1133,0
20240613,184900,87446676988,1133,1133,1133,1133,0
20240613,184800,87446676988,1133,1133,1133,1133,0
20240613,184700,87446676988,1133,1133,1133,1133,0
20240613,184600,87446676988,1133,1133,1133,1133,0
20240613,184500,87446676988,1133,1133,1133,1133,0
20240613,184400,87446676988,1133,1133,1133,1133,0
20240613,184300,87446676988,1133,1133,1133,1133,0
20240613,184200,87446676988,1133,1133,1133,1133,0
20240613,184100,87446676988,1133,1133,1133,1133,0
20240613,184000,87446676988,1133,1133,1133,1133,0
20240613,183900,87446676988,1133,1133,1133,1133,0
20240613,183800,87446676988,1133,1133,1133,1133,0
20240613,183700,87446676988,1133,1133,1133,1133,0
20240613,183600,87446676988,1133,1133,1133,1133,0
20240613,183500,87446676988,1133,1133,1133,1133,0
20240613,183400,87446676988,1133,1133,1133,1133,0
20240613,183300,87446676988,1133,1133,1133,1133,0
20240613,183200,87446676988,1133,1133,1133,1133,0
20240613,183100,87446676988,1133,1133,1133,1133,0
20240613,183000,87446676988,1133,1133,1133,1133,0
20240613,182900,87446676988,1133,1133,1133,1133,0
20240613,182800,87446676988,1133,1133,1133,1133,0
20240613,182700,87446676988,1133,1133,1133,1133,0
20240613,182600,87446676988,1133,1133,1133,1133,0
20240613,182500,87446676988,1133,1133,1133,1133,0
20240613,182400,87446676988,1133,1133,1133,1133,0
20240613,182300,87446676988,1133,1133,1133,1133,0
20240613,182200,87446676988,1133,1133,1133,1133,0
20240613,182100,87446676988,1133,1133,1133,1133,630969
20240613,182000,87446676988,1133,1133,1133,1133,0
20240613,181900,87446676988,1133,1133,1133,1133,0
20240613,181800,87446676988,1133,1133,1133,1133,0
20240613,181700,87446676988,1133,1133,1133,1133,0
20240613,181600,87446676988,1133,1133,1133,1133,0
20240613,181500,87446676988,1133,1133,1133,1133,0
20240613,181400,87446676988,1133,1133,1133,1133,0
20240613,181300,87446676988,1133,1133,1133,1133,0
20240613,181200,87446676988,1133,1133,1133,1133,0
20240613,181100,87446676988,1133,1133,1133,1133,0
20240613,181000,87446676988,1133,1133,1133,1133,0
20240613,180900,87446676988,1133,1133,1133,1133,0
20240613,180800,87446676988,1133,1133,1133,1133,0
20240613,180700,87446676988,1133,1133,1133,1133,0
20240613,180600,87446676988,1133,1133,1133,1133,0
20240613,180500,87446676988,1133,1133,1133,1133,0
20240613,180400,87446676988,1133,1133,1133,1133,0
20240613,180300,87446676988,1133,1133,1133,1133,0
20240613,180200,87446676988,1133,1133,1133,1133,0
20240613,180100,87446676988,1133,1133,1133,1133,0
20240613,180000,87446676988,1133,1133,1133,1133,0
20240613,175900,87446676988,1133,1133,1133,1133,0
20240613,175800,87446676988,1133,1133,1133,1133,0
20240613,175700,87446676988,1133,1133,1133,1133,0
20240613,175600,87446676988,1133,1133,1133,1133,0
20240613,175500,87446676988,1133,1133,1133,1133,0
20240613,175400,87446676988,1133,1133,1133,1133,0
20240613,175300,87446676988,1133,1133,1133,1133,0
20240613,175200,87446676988,1133,1133,1133,1133,0
20240613,175100,87446676988,1133,1133,1133,1133,630969
20240613,175000,87446676988,1133,1133,1133,1133,0
20240613,174900,87446676988,1133,1133,1133,1133,0
20240613,174800,87446676988,1133,1133,1133,1133,0
20240613,174700,87446676988,1133,1133,1133,1133,0
20240613,174600,87446676988,1133,1133,1133,1133,0
20240613,174500,87446676988,1133,1133,1133,1133,0
20240613,174400,87446676988,1133,1133,1133,1133,0
20240613,174300,87446676988,1133,1133,1133,1133,0
20240613,174200,87446676988,1133,1133,1133,1133,0
20240613,174100,87446676988,1133,1133,1133,1133,0
20240613,174000,87446676988,1133,1133,1133,1133,0
20240613,173900,87446676988,1133,1133,1133,1133,0
20240613,173800,87446676988,1133,1133,1133,1133,0
20240613,173700,87446676988,1133,1133,1133,1133,0
20240613,173600,87446676988,1133,1133,1133,1133,0
20240613,173500,87446676988,1133,1133,1133,1133,0
20240613,173400,87446676988,1133,1133,1133,1133,0
20240613,173300,87446676988,1133,1133,1133,1133,0
20240613,173200,87446676988,1133,1133,1133,1133,0
20240613,173100,87446676988,1133,1133,1133,1133,0
20240613,173000,87446676988,1133,1133,1133,1133,0
20240613,172900,87446676988,1133,1133,1133,1133,0
20240613,172800,87446676988,1133,1133,1133,1133,0
20240613,172700,87446676988,1133,1133,1133,1133,0
20240613,172600,87446676988,1133,1133,1133,1133,0
20240613,172500,87446676988,1133,1133,1133,1133,0
20240613,172400,87446676988,1133,1133,1133,1133,0
20240613,172300,87446676988,1133,1133,1133,1133,0
20240613,172200,87446676988,1133,1133,1133,1133,0
20240613,172100,87446676988,1133,1133,1133,1133,630969
20240613,172000,87446676988,1133,1133,1133,1133,0
20240613,171900,87446676988,1133,1133,1133,1133,0
20240613,171800,87446676988,1133,1133,1133,1133,0
20240613,171700,87446676988,1133,1133,1133,1133,0
20240613,171600,87446676988,1133,1133,1133,1133,0
20240613,171500,87446676988,1133,1133,1133,1133,0
20240613,171400,87446676988,1133,1133,1133,1133,0
20240613,171300,87446676988,1133,1133,1133,1133,0
20240613,171200,87446676988,1133,1133,1133,1133,0
20240613,171100,87446676988,1133,1133,1133,1133,0
20240613,171000,87446676988,1133,1133,1133,1133,0
20240613,170900,87446676988,1133,1133,1133,1133,0
20240613,170800,87446676988,1133,1133,1133,1133,0
20240613,170700,87446676988,1133,1133,1133,1133,0
20240613,170600,87446676988,1133,1133,1133,1133,0
20240613,170500,87446676988,1133,1133,1133,1133,0
20240613,170400,87446676988,1133,1133,1133,1133,0
20240613,170300,87446676988,1133,1133,1133,1133,0
20240613,170200,87446676988,1133,1133,1133,1133,0
20240613,170100,87446676988,1133,1133,1133,1133,0
20240613,170000,87446676988,1133,1133,1133,1133,0
20240613,165900,87446676988,1133,1133,1133,1133,0
20240613,165800,87446676988,1133,1133,1133,1133,0
20240613,165700,87446676988,1133,1133,1133,1133,0
20240613,165600,87446676988,1133,1133,1133,1133,0
20240613,165500,87446676988,1133,1133,1133,1133,0
20240613,165400,87446676988,1133,1133,1133,1133,0
20240613,165300,87446676988,1133,1133,1133,1133,0
20240613,165200,87446676988,1133,1133,1133,1133,0
20240613,165100,87446676988,1133,1133,1133,1133,630969
20240613,165000,87446676988,1133,1133,1133,1133,0
20240613,164900,87446676988,1133,1133,1133,1133,0
20240613,164800,87446676988,1133,1133,1133,1133,0
20240613,164700,87446676988,1133,1133,1133,1133,0
20240613,164600,87446676988,1133,1133,1133,1133,0
20240613,164500,87446676988,1133,1133,1133,1133,0
20240613,164400,87446676988,1133,1133,1133,1133,0
20240613,164300,87446676988,1133,1133,1133,1133,0
20240613,164200,87446676988,1133,1133,1133,1133,0
20240613,164100,87446676988,1133,1133,1133,1133,0
20240613,164000,87446676988,1133,1133,1133,1133,0
20240613,163900,87446676988,1133,1133,1133,1133,0
20240613,163800,87446676988,1133,1133,1133,1133,0
20240613,163700,87446676988,1133,1133,1133,1133,0
20240613,163600,87446676988,1133,1133,1133,1133,0
20240613,163500,87446676988,1133,1133,1133,1133,0
20240613,163400,87446676988,1133,1133,1133,1133,0
20240613,163300,87446676988,1133,1133,1133,1133,0
20240613,163200,87446676988,1133,1133,1133,1133,0
20240613,163100,87446676988,1133,1133,1133,1133,0
20240613,163000,87446676988,1133,1133,1133,1133,0
20240613,162900,87446676988,1133,1133,1133,1133,0
20240613,162800,87446676988,1133,1133,1133,1133,0
20240613,162700,87446676988,1133,1133,1133,1133,0
20240613,162600,87446676988,1133,1133,1133,1133,0
20240613,162500,87446676988,1133,1133,1133,1133,0
20240613,162400,87446676988,1133,1133,1133,1133,0
20240613,162300,87446676988,1133,1133,1133,1133,0
20240613,162200,87446676988,1133,1133,1133,1133,0
20240613,162100,87446676988,1133,1133,1133,1133,630969
20240613,162000,87446676988,1133,1133,1133,1133,0
20240613,161900,87446676988,1133,1133,1133,1133,0
20240613,161800,87446676988,1133,1133,1133,1133,0
20240613,161700,87446676988,1133,1133,1133,1133,0
20240613,161600,87446676988,1133,1133,1133,1133,0
20240613,161500,87446676988,1133,1133,1133,1133,0
20240613,161400,87446676988,1133,1133,1133,1133,0
20240613,161300,87446676988,1133,1133,1133,1133,0
20240613,161200,87446676988,1133,1133,1133,1133,0
20240613,161100,87446676988,1133,1133,1133,1133,0
20240613,161000,87446676988,1133,1133,1133,1133,0
20240613,160900,87446676988,1133,1133,1133,1133,0
20240613,160800,87446676988,1133,1133,1133,1133,0
20240613,160700,87446676988,1133,1133,1133,1133,0
20240613,160600,87446676988,1133,1133,1133,1133,0
20240613,160500,87446676988,1133,1133,1133,1133,0
20240613,160400,87446676988,1133,1133,1133,1133,0
20240613,160300,87446676988,1133,1133,1133,1133,0
20240613,160200,87446676988,1133,1133,1133,1133,0
20240613,160100,87446676988,1133,1133,1133,1133,0
20240613,160000,87446676988,1133,1133,1133,1133,0
20240613,155900,87446676988,1133,1133,1133,1133,0
20240613,155800,87446676988,1133,1133,1133,1133,0
20240613,155700,87446676988,1133,1133,1133,1133,0
20240613,155600,87446676988,1133,1133,1133,1133,0
20240613,155500,87446676988,1133,1133,1133,1133,0
20240613,155400,87446676988,1133,1133,1133,1133,0
20240613,155300,87446676988,1133,1133,1133,1133,0
20240613,155200,87446676988,1133,1133,1133,1133,0
20240613,155100,87446676988,1133,1133,1133,1133,630969
20240613,155000,87446676988,1133,1133,1133,1133,0
20240613,154900,87446676988,1133,1133,1133,1133,0
20240613,154800,87446676988,1133,1133,1133,1133,0
20240613,154700,87446676988,1133,1133,1133,1133,0
20240613,154600,87446676988,1133,1133,1133,1133,0
20240613,154500,87446676988,1133,1133,1133,1133,0
20240613,154400,87446676988,1133,1133,1133,1133,0
20240613,154300,87446676988,1133,1133,1133,1133,0
20240613,154200,87446676988,1133,1133,1133,1133,0
20240613,154100,87446676988,1133,1133,1133,1133,0
20240613,154000,87446676988,1133,1133,1133,1133,0
20240613,153900,87446676988,1133,1133,1133,1133,0
20240613,153800,87446676988,1133,1133,1133,1133,0
20240613,153700,87446676988,1133,1133,1133,1133,0
20240613,153600,87446676988,1133,1133,1133,1133,0
20240613,153500,87446676988,1133,1133,1133,1133,0
20240613,153400,87446676988,1133,1133,1133,1133,0
20240613,153300,87446676988,1133,1133,1133,1133,0
20240613,153200,87446676988,1133,1133,1133,1133,0
20240613,153100,87446676988,1133,1133,1133,1133,0
20240613,153000,87446676988,1133,1133,1133,1133,630969
20240613,152900,86731789111,1127,1127,1127,1127,0
20240613,152800,86731789111,1127,1127,1127,1127,0
20240613,152700,86731789111,1127,1127,1127,1127,0
20240613,152600,86731789111,1127,1127,1127,1127,0
20240613,152500,86731789111,1127,1127,1127,1127,0
20240613,152400,86731789111,1127,1127,1127,1127,0
20240613,152300,86731789111,1127,1127,1127,1127,0
20240613,152200,86731789111,1127,1127,1127,1127,0
20240613,152100,86731789111,1127,1127,1127,1127,0
20240613,152000,86731789111,1127,1127,1127,1127,0
20240613,151900,86731789111,1127,1127,1130,1126,273334
20240613,151800,86423554252,1128,1127,1130,1125,168354
20240613,151700,86233717371,1127,1134,1134,1124,246344
20240613,151600,85955614940,1134,1132,1136,1132,166619
20240613,151500,85766654651,1132,1129,1133,1127,169407
20240613,151400,85575172306,1129,1125,1130,1122,158353
20240613,151300,85397156449,1126,1135,1135,1125,210425
20240613,151200,85159471035,1135,1132,1136,1131,161920
20240613,151100,84976000138,1133,1130,1136,1128,248178
20240613,151000,84694879282,1128,1126,1130,1124,98799
20240613,150900,84583493760,1126,1123,1127,1121,80511
20240613,150800,84493089884,1122,1120,1125,1120,129520
20240613,150700,84347759097,1120,1129,1129,1120,273954
20240613,150600,84039475234,1130,1132,1133,1129,123401
20240613,150500,83899888056,1131,1129,1134,1128,165917
20240613,150400,83712274129,1129,1122,1130,1122,117142
20240613,150300,83580400435,1122,1121,1125,1119,268146
20240613,150200,83279688541,1121,1121,1121,1117,306330
20240613,150100,82936852259,1121,1125,1126,1113,568881
20240613,150000,82300069769,1125,1132,1136,1125,410081
20240613,145900,81837096515,1133,1137,1138,1130,244583
20240613,145800,81559511591,1137,1131,1139,1121,466440
20240613,145700,81033696232,1131,1140,1145,1127,493560
20240613,145600,80473031101,1140,1147,1152,1136,628282
20240613,145500,79754798834,1146,1149,1153,1146,419733
20240613,145400,79272385821,1149,1156,1165,1141,1226894
20240613,145300,77854331043,1156,1140,1157,1140,776979
20240613,145200,76960848669,1140,1140,1142,1130,571882
20240613,145100,76312174418,1140,1150,1155,1137,1795753
20240613,145000,74253134960,1158,1158,1158,1158,0
20240613,144900,74253134960,1158,1158,1158,1158,0
20240613,144800,74253134960,1158,1127,1158,1126,1631705
20240613,144700,72381550493,1128,1125,1130,1125,251715
20240613,144600,72097564740,1126,1124,1130,1122,427688
20240613,144500,71616047828,1124,1115,1125,1115,180087
20240613,144400,71414010219,1115,1108,1118,1107,174716
20240613,144300,71219928233,1109,1120,1121,1108,331291
20240613,144200,70850631438,1120,1125,1125,1120,245649
20240613,144100,70574975630,1125,1124,1129,1120,381524
20240613,144000,70146166856,1125,1119,1131,1117,728898
20240613,143900,69325822337,1119,1104,1121,1103,350774
20240613,143800,68935211853,1104,1100,1104,1100,87571
20240613,143700,68838742325,1100,1104,1106,1100,187954
20240613,143600,68631421566,1104,1104,1105,1100,244518
20240613,143500,68362039708,1104,1101,1104,1097,151080
20240613,143400,68195746420,1101,1090,1104,1089,296784
20240613,143300,67870056322,1089,1098,1099,1086,421894
20240613,143200,67409465240,1097,1106,1108,1088,787046
20240613,143100,66544804628,1105,1127,1135,1100,1053796
20240613,143000,65361760208,1128,1110,1141,1110,1731237
20240613,142900,63409682354,1112,1095,1114,1093,986242
20240613,142800,62320166663,1095,1093,1095,1088,281792
20240613,142700,62012499569,1094,1093,1097,1092,442440
20240613,142600,61528054577,1093,1086,1094,1085,339138
20240613,142500,61158750143,1086,1088,1089,1083,159771
20240613,142400,60985309454,1087,1080,1089,1080,354332
20240613,142300,60600963577,1081,1079,1081,1076,195077
20240613,142200,60390564436,1079,1077,1081,1072,142785
20240613,142100,60236559845,1078,1061,1081,1061,366312
20240613,142000,59843795840,1062,1064,1065,1060,49150
20240613,141900,59791614750,1064,1066,1067,1062,62059
20240613,141800,59725525508,1066,1066,1068,1065,38123
20240613,141700,59684876887,1067,1067,1068,1066,67359
20240613,141600,59613006784,1067,1066,1067,1065,46005
20240613,141500,59563957160,1066,1062,1067,1062,155732
20240613,141400,59398130145,1063,1062,1064,1061,19968
20240613,141300,59376913175,1062,1063,1064,1059,18741
20240613,141200,59357028515,1063,1064,1065,1060,49034
20240613,141100,59304882001,1064,1057,1065,1057,166714
20240613,141000,59128045692,1057,1058,1058,1056,18227
20240613,140900,59108786155,1058,1058,1058,1054,13167
20240613,140800,59094871284,1057,1057,1058,1055,143144
20240613,140700,58943582119,1056,1056,1057,1056,45395
20240613,140600,58895635291,1056,1056,1056,1055,23388
20240613,140500,58870950920,1056,1053,1056,1053,68185
20240613,140400,58799015268,1052,1055,1055,1052,33110
20240613,140300,58764130685,1055,1055,1055,1053,30942
20240613,140200,58731513535,1054,1053,1055,1052,36655
20240613,140100,58692911753,1054,1054,1054,1052,28045
20240613,140000,58663360951,1053,1054,1055,1053,25948
20240613,135900,58636017576,1055,1054,1055,1053,16129
20240613,135800,58619012505,1054,1052,1054,1052,15025
20240613,135700,58603185570,1053,1053,1053,1052,8231
20240613,135600,58594520824,1053,1057,1057,1052,26750
20240613,135500,58566310660,1057,1047,1058,1047,161366
20240613,135400,58396075268,1047,1048,1049,1047,42051
20240613,135300,58352007072,1049,1049,1049,1046,8810
20240613,135200,58342783740,1046,1046,1049,1045,26344
20240613,135100,58315217014,1046,1046,1046,1045,18476
20240613,135000,58295899623,1046,1047,1047,1045,53983
20240613,134900,58239440934,1046,1046,1049,1046,17877
20240613,134800,58220732126,1046,1048,1049,1046,58682
20240613,134700,58159282766,1048,1048,1049,1048,55924
20240613,134600,58100661544,1048,1050,1051,1048,26927
20240613,134500,58072406863,1050,1052,1053,1050,11467
20240613,134400,58060347383,1051,1053,1054,1051,39261
20240613,134300,58019045727,1053,1054,1054,1052,22466
20240613,134200,57995389593,1053,1054,1056,1053,27007
20240613,134100,57966927326,1054,1055,1056,1054,44950
20240613,134000,57919533102,1055,1055,1057,1053,30357
20240613,133900,57887503788,1057,1054,1057,1054,80905
20240613,133800,57802085499,1054,1051,1054,1051,38474
20240613,133700,57761591471,1051,1050,1053,1050,49158
20240613,133600,57709900982,1051,1049,1052,1048,39070
20240613,133500,57668849966,1048,1045,1048,1045,22157
20240613,133400,57645670845,1045,1046,1047,1045,14343
20240613,133300,57630677934,1046,1046,1047,1045,31420
20240613,133200,57597816353,1047,1045,1047,1044,34817
20240613,133100,57561407112,1044,1043,1046,1043,16944
20240613,133000,57543714871,1044,1045,1045,1042,78988
20240613,132900,57461300227,1045,1044,1048,1044,40956
20240613,132800,57418480859,1045,1044,1045,1043,38445
20240613,132700,57378345069,1044,1046,1049,1044,123382
20240613,132600,57249373630,1046,1047,1048,1045,49276
20240613,132500,57197848712,1047,1046,1047,1045,30085
20240613,132400,57166384134,1045,1045,1046,1045,27840
20240613,132300,57137272936,1045,1046,1047,1045,64292
20240613,132200,57070061418,1046,1047,1047,1045,26741
20240613,132100,57042095005,1046,1048,1049,1046,34827
20240613,132000,57005641076,1048,1049,1050,1045,169256
20240613,131900,56828443781,1049,1051,1051,1049,40605
20240613,131800,56785826358,1051,1052,1052,1050,42711
20240613,131700,56740953751,1051,1052,1052,1051,10379
20240613,131600,56730044115,1052,1050,1052,1050,31412
20240613,131500,56697044285,1051,1051,1052,1050,24983
20240613,131400,56670797458,1050,1051,1052,1050,73108
20240613,131300,56594021003,1050,1052,1052,1050,61736
20240613,131200,56529151903,1051,1053,1054,1051,13354
20240613,131100,56515108842,1054,1053,1054,1051,21498
20240613,131000,56492486899,1053,1053,1053,1052,10172
20240613,130900,56481777174,1053,1052,1053,1052,3993
20240613,130800,56477576173,1052,1052,1053,1052,15904
20240613,130700,56460845130,1053,1052,1053,1052,9001
20240613,130600,56451374710,1052,1053,1054,1051,32755
20240613,130500,56416906197,1054,1054,1056,1053,32080
20240613,130400,56383097896,1057,1057,1057,1053,36499
20240613,130300,56344585392,1057,1057,1057,1056,16193
20240613,130200,56327477284,1057,1057,1058,1056,25333
20240613,130100,56300701089,1057,1054,1057,1054,34473
20240613,130000,56264319890,1055,1051,1055,1051,14263
20240613,125900,56249309540,1051,1051,1052,1050,21574
20240613,125800,56226641764,1051,1051,1052,1050,26465
20240613,125700,56198823779,1051,1051,1052,1051,39554
20240613,125600,56157246595,1052,1051,1052,1050,13095
20240613,125500,56143483083,1051,1051,1051,1050,34973
20240613,125400,56106751263,1051,1051,1052,1050,38417
20240613,125300,56066384338,1051,1051,1054,1051,24046
20240613,125200,56041097181,1052,1051,1052,1051,18831
20240613,125100,56021295501,1051,1052,1053,1051,10373
20240613,125000,56010391676,1052,1054,1054,1051,20990
20240613,124900,55988302664,1054,1054,1054,1053,13704
20240613,124800,55973867816,1054,1055,1055,1052,19552
20240613,124700,55953273082,1055,1056,1056,1055,24311
20240613,124600,55927615909,1056,1054,1056,1054,14522
20240613,124500,55912291451,1055,1057,1057,1054,6443
20240613,124400,55905490516,1057,1057,1057,1052,37335
20240613,124300,55866082972,1057,1057,1058,1056,23360
20240613,124200,55841388913,1057,1058,1059,1056,13537
20240613,124100,55827069550,1059,1050,1059,1050,82623
20240613,124000,55739905360,1049,1048,1049,1047,13644
20240613,123900,55725608345,1048,1048,1048,1047,43978
20240613,123800,55679552063,1048,1049,1049,1048,26011
20240613,123700,55652291194,1049,1049,1050,1048,38133
20240613,123600,55612296166,1048,1049,1050,1047,25823
20240613,123500,55585227271,1049,1049,1049,1048,17068
20240613,123400,55567330969,1049,1050,1050,1048,21814
20240613,123300,55544447511,1050,1052,1052,1049,9015
20240613,123200,55534978691,1053,1047,1054,1046,74745
20240613,123100,55456691604,1046,1049,1049,1046,54957
20240613,123000,55399119566,1049,1050,1051,1048,21179
20240613,122900,55376902849,1050,1051,1052,1049,24990
20240613,122800,55350653287,1052,1053,1053,1050,21908
20240613,122700,55327620880,1053,1054,1054,1052,31946
20240613,122600,55293982415,1054,1052,1054,1050,12610
20240613,122500,55280717526,1052,1050,1052,1049,46695
20240613,122400,55231682548,1050,1051,1052,1050,20720
20240613,122300,55209906612,1051,1050,1052,1049,66005
20240613,122200,55140609474,1050,1055,1055,1050,140036
20240613,122100,54993497123,1055,1053,1058,1052,22331
20240613,122000,54969966653,1053,1051,1053,1051,45572
20240613,121900,54922055732,1052,1052,1053,1051,31842
20240613,121800,54888563315,1053,1053,1053,1051,30599
20240613,121700,54856374264,1053,1054,1054,1051,47289
20240613,121600,54806602935,1054,1054,1054,1052,24987
20240613,121500,54780290209,1054,1057,1058,1052,65059
20240613,121400,54711707210,1058,1059,1059,1057,19384
20240613,121300,54691194697,1059,1059,1060,1058,15331
20240613,121200,54674965901,1059,1055,1060,1055,26583
20240613,121100,54646837584,1055,1053,1055,1052,43987
20240613,121000,54600502917,1053,1058,1058,1052,76245
20240613,120900,54520054876,1058,1062,1063,1057,51742
20240613,120800,54465239702,1063,1063,1064,1061,23035
20240613,120700,54440775777,1063,1063,1064,1061,29287
20240613,120600,54409671745,1063,1062,1064,1061,20176
20240613,120500,54388233116,1062,1064,1064,1061,50066
20240613,120400,54335066519,1064,1063,1065,1063,18780
20240613,120300,54315091401,1064,1066,1066,1063,67155
20240613,120200,54243569247,1066,1064,1066,1064,38946
20240613,120100,54202068914,1064,1063,1065,1062,57206
20240613,120000,54141243017,1063,1063,1064,1062,23201
20240613,115900,54116576637,1064,1063,1064,1062,32291
20240613,115800,54082247533,1064,1064,1064,1062,52130
20240613,115700,54026821341,1064,1062,1064,1062,21872
20240613,115600,54003569546,1062,1062,1064,1061,65064
20240613,115500,53934435300,1063,1063,1063,1061,34668
20240613,115400,53897616196,1063,1061,1063,1061,32382
20240613,115300,53863221308,1061,1061,1063,1058,49829
20240613,115200,53810356753,1061,1060,1062,1060,36070
20240613,115100,53772088750,1060,1059,1061,1058,58227
20240613,115000,53710430593,1060,1062,1062,1060,44789
20240613,114900,53662905135,1062,1061,1062,1060,31050
20240613,114800,53629976640,1061,1060,1061,1058,50425
20240613,114700,53576531121,1060,1058,1060,1057,33696
20240613,114600,53540858831,1059,1060,1061,1058,86772
20240613,114500,53448962133,1060,1059,1063,1058,88905
20240613,114400,53354733564,1059,1055,1059,1054,85636
20240613,114300,53264167099,1054,1053,1055,1053,49077
20240613,114200,53212442490,1054,1053,1054,1052,36170
20240613,114100,53174355623,1052,1053,1054,1052,30632
20240613,114000,53142099951,1054,1052,1055,1051,108463
20240613,113900,53027898825,1052,1048,1052,1048,65836
20240613,113800,52958780937,1049,1046,1049,1045,57875
20240613,113700,52898188363,1046,1046,1047,1045,33041
20240613,113600,52863630380,1046,1045,1046,1044,30084
20240613,113500,52832177971,1045,1041,1045,1040,29813
20240613,113400,52801108926,1041,1042,1042,1040,85905
20240613,113300,52711708287,1042,1041,1042,1040,106396
20240613,113200,52600964634,1041,1044,1045,1041,219610
20240613,113100,52372049003,1044,1048,1048,1044,255976
20240613,113000,52104367282,1047,1048,1049,1047,125167
20240613,112900,51973310639,1048,1049,1049,1048,55980
20240613,112800,51914635150,1049,1048,1050,1048,45601
20240613,112700,51866813558,1049,1049,1050,1048,125560
20240613,112600,51735176492,1050,1054,1054,1049,154870
20240613,112500,51572456393,1053,1056,1056,1053,33507
20240613,112400,51537104388,1056,1053,1056,1052,36713
20240613,112300,51498421833,1053,1051,1053,1050,57180
20240613,112200,51438294133,1051,1054,1054,1050,36758
20240613,112100,51399644969,1053,1053,1054,1051,38390
20240613,112000,51359241420,1053,1052,1054,1051,32445
20240613,111900,51325106481,1052,1055,1056,1051,63240
20240613,111800,51258506624,1055,1053,1056,1052,38111
20240613,111700,51218329064,1053,1051,1054,1050,49681
20240613,111600,51166048846,1051,1054,1055,1050,117328
20240613,111500,51042763722,1054,1056,1056,1053,93949
20240613,111400,50943676744,1056,1058,1059,1055,88405
20240613,111300,50850256714,1058,1061,1062,1058,125388
20240613,111200,50717371638,1061,1057,1062,1057,94042
20240613,111100,50617696040,1057,1055,1058,1054,59978
20240613,111000,50554321353,1055,1052,1056,1052,70845
20240613,110900,50479633185,1052,1050,1052,1049,103351
20240613,110800,50371109173,1050,1056,1057,1049,168554
20240613,110700,50193710362,1055,1049,1056,1048,119564
20240613,110600,50068088755,1049,1048,1052,1046,269375
20240613,110500,49785634071,1048,1052,1053,1048,272018
20240613,110400,49500051927,1053,1053,1053,1047,431620
20240613,110300,49046715032,1053,1066,1067,1051,436692
20240613,110200,48584455218,1067,1069,1069,1066,136062
20240613,110100,48439256995,1068,1068,1070,1067,72702
20240613,110000,48361618141,1067,1070,1070,1067,93527
20240613,105900,48261721180,1068,1070,1071,1068,158735
20240613,105800,48092047082,1070,1071,1071,1070,142744
20240613,105700,47939282979,1072,1072,1074,1070,138134
20240613,105600,47791298476,1072,1076,1077,1072,135207
20240613,105500,47646024679,1076,1077,1078,1075,91272
20240613,105400,47547765688,1078,1077,1078,1076,76099
20240613,105300,47465833959,1077,1080,1081,1077,88275
20240613,105200,47370646078,1081,1079,1082,1078,106868
20240613,105100,47255340795,1080,1081,1082,1079,67603
20240613,105000,47182305148,1080,1079,1081,1079,54631
20240613,104900,47123302338,1078,1076,1080,1076,43931
20240613,104800,47075966230,1076,1077,1078,1076,78134
20240613,104700,46991806200,1077,1078,1079,1076,54912
20240613,104600,46932646688,1078,1077,1078,1075,86015
20240613,104500,46840075115,1077,1072,1081,1072,95168
20240613,104400,46737470013,1075,1073,1075,1071,243886
20240613,104300,46476019507,1073,1078,1079,1073,314811
20240613,104200,46137558428,1078,1087,1088,1078,305365
20240613,104100,45807016219,1087,1088,1089,1086,65180
20240613,104000,45736149441,1089,1093,1094,1088,90123
20240613,103900,45637869184,1094,1093,1094,1092,74327
20240613,103800,45556653326,1093,1090,1095,1089,57117
20240613,103700,45494248059,1089,1086,1089,1084,117891
20240613,103600,45366183324,1086,1084,1088,1084,68935
20240613,103500,45291390284,1086,1083,1086,1081,163458
20240613,103400,45114446706,1083,1090,1090,1083,140620
20240613,103300,44961863828,1090,1095,1095,1087,133185
20240613,103200,44816626314,1094,1090,1095,1090,129011
20240613,103100,44675774220,1091,1097,1097,1090,235624
20240613,103000,44417983569,1097,1095,1098,1092,200890
20240613,102900,44198079715,1096,1098,1100,1095,443783
20240613,102800,43710593309,1098,1090,1099,1089,306323
20240613,102700,43374913875,1090,1085,1090,1084,161724
20240613,102600,43199184563,1085,1083,1085,1080,166695
20240613,102500,43018762544,1083,1078,1084,1078,172993
20240613,102400,42831754771,1078,1078,1079,1077,53652
20240613,102300,42773933043,1078,1077,1079,1076,46947
20240613,102200,42723343186,1076,1080,1080,1076,108679
20240613,102100,42606210969,1080,1076,1080,1075,99796
20240613,102000,42498847193,1076,1081,1081,1076,305879
20240613,101900,42169108318,1081,1082,1083,1080,104215
20240613,101800,42056449331,1083,1082,1084,1079,252120
20240613,101700,41783763483,1081,1082,1083,1080,260266
20240613,101600,41502430898,1082,1089,1089,1081,224414
20240613,101500,41258961561,1090,1094,1094,1088,205658
20240613,101400,41034570420,1094,1091,1097,1089,146691
20240613,101300,40874496590,1091,1096,1096,1089,225881
20240613,101200,40627839986,1095,1097,1099,1094,296391
20240613,101100,40302763384,1097,1094,1099,1093,419056
20240613,101000,39843209182,1093,1095,1098,1090,361460
20240613,100900,39447300376,1095,1087,1096,1085,618723
20240613,100800,38772501771,1087,1088,1089,1085,243019
20240613,100700,38508474742,1088,1085,1088,1084,189128
20240613,100600,38303066935,1084,1080,1085,1079,108093
20240613,100500,38186040405,1080,1082,1086,1077,276906
20240613,100400,37886432796,1083,1074,1084,1074,137923
20240613,100300,37737312116,1074,1084,1085,1071,423395
20240613,100200,37280830400,1085,1085,1087,1084,94669
20240613,100100,37178097341,1086,1085,1086,1083,136081
20240613,100000,37030507653,1084,1085,1086,1083,141947
20240613,095900,36876592289,1085,1087,1087,1083,106591
20240613,095800,36760935376,1087,1088,1089,1083,183908
20240613,095700,36561027090,1088,1083,1088,1082,94056
20240613,095600,36458907617,1083,1083,1085,1082,194768
20240613,095500,36247911196,1083,1087,1089,1081,253474
20240613,095400,35972928013,1088,1084,1089,1083,224410
20240613,095300,35729039816,1084,1081,1085,1080,202163
20240613,095200,35510289237,1081,1090,1091,1077,445901
20240613,095100,35027417420,1091,1088,1091,1085,283747
20240613,095000,34718827151,1089,1090,1092,1084,578669
20240613,094900,34089112394,1090,1080,1091,1080,414990
20240613,094800,33638276610,1081,1074,1086,1074,281523
20240613,094700,33334036740,1074,1070,1075,1068,148335
20240613,094600,33175035922,1070,1068,1070,1066,109517
20240613,094500,33058042444,1069,1076,1077,1069,313359
20240613,094400,32721920109,1077,1079,1083,1077,285734
20240613,094300,32413249460,1080,1073,1082,1072,396401
20240613,094200,31985782791,1073,1058,1075,1057,178591
20240613,094100,31795185557,1058,1061,1062,1056,282464
20240613,094000,31496141303,1062,1064,1065,1060,200034
20240613,093900,31283685692,1064,1066,1068,1063,155207
20240613,093800,31118378574,1066,1070,1070,1063,240682
20240613,093700,30861704866,1069,1074,1076,1069,287417
20240613,093600,30553581914,1074,1072,1078,1070,206335
20240613,093500,30331875977,1072,1079,1080,1070,552913
20240613,093400,29736965419,1078,1073,1081,1070,413238
20240613,093300,29292423616,1074,1064,1076,1062,233913
20240613,093200,29042247443,1062,1075,1079,1062,458915
20240613,093100,28551562512,1076,1066,1080,1066,1083482
20240613,093000,27387221771,1066,1060,1069,1059,410946
20240613,092900,26950346802,1060,1051,1062,1050,387683
20240613,092800,26540593067,1050,1050,1052,1048,120585
20240613,092700,26414017178,1049,1056,1057,1046,298649
20240613,092600,26100001070,1056,1051,1057,1051,264371
20240613,092500,25821261644,1052,1042,1053,1040,254562
20240613,092400,25554540119,1042,1048,1051,1042,253536
20240613,092300,25289289808,1048,1043,1049,1041,194804
20240613,092200,25085642757,1042,1040,1045,1040,420429
20240613,092100,24647407172,1041,1034,1042,1033,322563
20240613,092000,24312915451,1035,1040,1043,1034,479444
20240613,091900,23815579384,1041,1054,1054,1039,701598
20240613,091800,23080940895,1054,1051,1059,1051,334985
20240613,091700,22727542729,1051,1053,1054,1048,449564
20240613,091600,22254893672,1053,1052,1059,1052,265618
20240613,091500,21974359695,1055,1066,1067,1051,450395
20240613,091400,21498177040,1066,1059,1067,1057,329504
20240613,091300,21148969164,1059,1056,1062,1051,413403
20240613,091200,20711617028,1056,1052,1056,1046,512521
20240613,091100,20173410272,1052,1064,1065,1052,422241
20240613,091000,19726624495,1065,1068,1070,1057,794585
20240613,090900,18880802875,1067,1054,1068,1053,1085489
20240613,090800,17728535085,1055,1051,1057,1049,555691
20240613,090700,17143748694,1052,1052,1057,1050,1012263
20240613,090600,16078139454,1053,1035,1054,1031,913464
20240613,090500,15126949569,1034,1038,1040,1034,818947
20240613,090400,14277482083,1037,1026,1038,1001,3627989
20240613,090300,10583183861,1027,1053,1056,1020,3115883
20240613,090200,7356083460,1054,1053,1063,1040,6969787
20240613,090100,0,1282,1282,1282,1282,0
20240613,090000,0,1282,1282,1282,1282,0