stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,184500,23192197869,1052,1052,1052,1052,202806
20240614,184400,23192197869,1052,1052,1052,1052,0
20240614,184300,23192197869,1052,1052,1052,1052,0
20240614,184200,23192197869,1052,1052,1052,1052,0
20240614,184100,23192197869,1052,1052,1052,1052,0
20240614,184000,23192197869,1052,1052,1052,1052,0
20240614,183900,23192197869,1052,1052,1052,1052,0
20240614,183800,23192197869,1052,1052,1052,1052,0
20240614,183700,23192197869,1052,1052,1052,1052,0
20240614,183600,23192197869,1052,1052,1052,1052,0
20240614,183500,23192197869,1052,1052,1052,1052,0
20240614,183400,23192197869,1052,1052,1052,1052,0
20240614,183300,23192197869,1052,1052,1052,1052,0
20240614,183200,23192197869,1052,1052,1052,1052,0
20240614,183100,23192197869,1052,1052,1052,1052,0
20240614,183000,23192197869,1052,1052,1052,1052,0
20240614,182900,23192197869,1052,1052,1052,1052,0
20240614,182800,23192197869,1052,1052,1052,1052,0
20240614,182700,23192197869,1052,1052,1052,1052,0
20240614,182600,23192197869,1052,1052,1052,1052,0
20240614,182500,23192197869,1052,1052,1052,1052,0
20240614,182400,23192197869,1052,1052,1052,1052,0
20240614,182300,23192197869,1052,1052,1052,1052,0
20240614,182200,23192197869,1052,1052,1052,1052,0
20240614,182100,23192197869,1052,1052,1052,1052,0
20240614,182000,23192197869,1052,1052,1052,1052,0
20240614,181900,23192197869,1052,1052,1052,1052,0
20240614,181800,23192197869,1052,1052,1052,1052,0
20240614,181700,23192197869,1052,1052,1052,1052,0
20240614,181600,23192197869,1052,1052,1052,1052,0
20240614,181500,23192197869,1052,1052,1052,1052,202806
20240614,181400,23192197869,1052,1052,1052,1052,0
20240614,181300,23192197869,1052,1052,1052,1052,0
20240614,181200,23192197869,1052,1052,1052,1052,0
20240614,181100,23192197869,1052,1052,1052,1052,0
20240614,181000,23192197869,1052,1052,1052,1052,0
20240614,180900,23192197869,1052,1052,1052,1052,0
20240614,180800,23192197869,1052,1052,1052,1052,0
20240614,180700,23192197869,1052,1052,1052,1052,0
20240614,180600,23192197869,1052,1052,1052,1052,0
20240614,180500,23192197869,1052,1052,1052,1052,0
20240614,180400,23192197869,1052,1052,1052,1052,0
20240614,180300,23192197869,1052,1052,1052,1052,0
20240614,180200,23192197869,1052,1052,1052,1052,0
20240614,180100,23192197869,1052,1052,1052,1052,0
20240614,180000,23192197869,1052,1052,1052,1052,0
20240614,175900,23192197869,1052,1052,1052,1052,0
20240614,175800,23192197869,1052,1052,1052,1052,0
20240614,175700,23192197869,1052,1052,1052,1052,0
20240614,175600,23192197869,1052,1052,1052,1052,0
20240614,175500,23192197869,1052,1052,1052,1052,0
20240614,175400,23192197869,1052,1052,1052,1052,0
20240614,175300,23192197869,1052,1052,1052,1052,0
20240614,175200,23192197869,1052,1052,1052,1052,0
20240614,175100,23192197869,1052,1052,1052,1052,0
20240614,175000,23192197869,1052,1052,1052,1052,0
20240614,174900,23192197869,1052,1052,1052,1052,0
20240614,174800,23192197869,1052,1052,1052,1052,0
20240614,174700,23192197869,1052,1052,1052,1052,0
20240614,174600,23192197869,1052,1052,1052,1052,0
20240614,174500,23192197869,1052,1052,1052,1052,202806
20240614,174400,23192197869,1052,1052,1052,1052,0
20240614,174300,23192197869,1052,1052,1052,1052,0
20240614,174200,23192197869,1052,1052,1052,1052,0
20240614,174100,23192197869,1052,1052,1052,1052,0
20240614,174000,23192197869,1052,1052,1052,1052,0
20240614,173900,23192197869,1052,1052,1052,1052,0
20240614,173800,23192197869,1052,1052,1052,1052,0
20240614,173700,23192197869,1052,1052,1052,1052,0
20240614,173600,23192197869,1052,1052,1052,1052,0
20240614,173500,23192197869,1052,1052,1052,1052,0
20240614,173400,23192197869,1052,1052,1052,1052,0
20240614,173300,23192197869,1052,1052,1052,1052,0
20240614,173200,23192197869,1052,1052,1052,1052,0
20240614,173100,23192197869,1052,1052,1052,1052,0
20240614,173000,23192197869,1052,1052,1052,1052,0
20240614,172900,23192197869,1052,1052,1052,1052,0
20240614,172800,23192197869,1052,1052,1052,1052,0
20240614,172700,23192197869,1052,1052,1052,1052,0
20240614,172600,23192197869,1052,1052,1052,1052,0
20240614,172500,23192197869,1052,1052,1052,1052,0
20240614,172400,23192197869,1052,1052,1052,1052,0
20240614,172300,23192197869,1052,1052,1052,1052,0
20240614,172200,23192197869,1052,1052,1052,1052,0
20240614,172100,23192197869,1052,1052,1052,1052,0
20240614,172000,23192197869,1052,1052,1052,1052,0
20240614,171900,23192197869,1052,1052,1052,1052,0
20240614,171800,23192197869,1052,1052,1052,1052,0
20240614,171700,23192197869,1052,1052,1052,1052,0
20240614,171600,23192197869,1052,1052,1052,1052,0
20240614,171500,23192197869,1052,1052,1052,1052,202806
20240614,171400,23192197869,1052,1052,1052,1052,0
20240614,171300,23192197869,1052,1052,1052,1052,0
20240614,171200,23192197869,1052,1052,1052,1052,0
20240614,171100,23192197869,1052,1052,1052,1052,0
20240614,171000,23192197869,1052,1052,1052,1052,0
20240614,170900,23192197869,1052,1052,1052,1052,0
20240614,170800,23192197869,1052,1052,1052,1052,0
20240614,170700,23192197869,1052,1052,1052,1052,0
20240614,170600,23192197869,1052,1052,1052,1052,0
20240614,170500,23192197869,1052,1052,1052,1052,0
20240614,170400,23192197869,1052,1052,1052,1052,0
20240614,170300,23192197869,1052,1052,1052,1052,0
20240614,170200,23192197869,1052,1052,1052,1052,0
20240614,170100,23192197869,1052,1052,1052,1052,0
20240614,170000,23192197869,1052,1052,1052,1052,0
20240614,165900,23192197869,1052,1052,1052,1052,0
20240614,165800,23192197869,1052,1052,1052,1052,0
20240614,165700,23192197869,1052,1052,1052,1052,0
20240614,165600,23192197869,1052,1052,1052,1052,0
20240614,165500,23192197869,1052,1052,1052,1052,0
20240614,165400,23192197869,1052,1052,1052,1052,0
20240614,165300,23192197869,1052,1052,1052,1052,0
20240614,165200,23192197869,1052,1052,1052,1052,0
20240614,165100,23192197869,1052,1052,1052,1052,0
20240614,165000,23192197869,1052,1052,1052,1052,0
20240614,164900,23192197869,1052,1052,1052,1052,0
20240614,164800,23192197869,1052,1052,1052,1052,0
20240614,164700,23192197869,1052,1052,1052,1052,0
20240614,164600,23192197869,1052,1052,1052,1052,0
20240614,164500,23192197869,1052,1052,1052,1052,202806
20240614,164400,23192197869,1052,1052,1052,1052,0
20240614,164300,23192197869,1052,1052,1052,1052,0
20240614,164200,23192197869,1052,1052,1052,1052,0
20240614,164100,23192197869,1052,1052,1052,1052,0
20240614,164000,23192197869,1052,1052,1052,1052,0
20240614,163900,23192197869,1052,1052,1052,1052,0
20240614,163800,23192197869,1052,1052,1052,1052,0
20240614,163700,23192197869,1052,1052,1052,1052,0
20240614,163600,23192197869,1052,1052,1052,1052,0
20240614,163500,23192197869,1052,1052,1052,1052,0
20240614,163400,23192197869,1052,1052,1052,1052,0
20240614,163300,23192197869,1052,1052,1052,1052,0
20240614,163200,23192197869,1052,1052,1052,1052,0
20240614,163100,23192197869,1052,1052,1052,1052,0
20240614,163000,23192197869,1052,1052,1052,1052,0
20240614,162900,23192197869,1052,1052,1052,1052,0
20240614,162800,23192197869,1052,1052,1052,1052,0
20240614,162700,23192197869,1052,1052,1052,1052,0
20240614,162600,23192197869,1052,1052,1052,1052,0
20240614,162500,23192197869,1052,1052,1052,1052,0
20240614,162400,23192197869,1052,1052,1052,1052,0
20240614,162300,23192197869,1052,1052,1052,1052,0
20240614,162200,23192197869,1052,1052,1052,1052,0
20240614,162100,23192197869,1052,1052,1052,1052,0
20240614,162000,23192197869,1052,1052,1052,1052,0
20240614,161900,23192197869,1052,1052,1052,1052,0
20240614,161800,23192197869,1052,1052,1052,1052,0
20240614,161700,23192197869,1052,1052,1052,1052,0
20240614,161600,23192197869,1052,1052,1052,1052,0
20240614,161500,23192197869,1052,1052,1052,1052,202806
20240614,161400,23192197869,1052,1052,1052,1052,0
20240614,161300,23192197869,1052,1052,1052,1052,0
20240614,161200,23192197869,1052,1052,1052,1052,0
20240614,161100,23192197869,1052,1052,1052,1052,0
20240614,161000,23192197869,1052,1052,1052,1052,0
20240614,160900,23192197869,1052,1052,1052,1052,0
20240614,160800,23192197869,1052,1052,1052,1052,0
20240614,160700,23192197869,1052,1052,1052,1052,0
20240614,160600,23192197869,1052,1052,1052,1052,0
20240614,160500,23192197869,1052,1052,1052,1052,0
20240614,160400,23192197869,1052,1052,1052,1052,0
20240614,160300,23192197869,1052,1052,1052,1052,0
20240614,160200,23192197869,1052,1052,1052,1052,0
20240614,160100,23192197869,1052,1052,1052,1052,0
20240614,160000,23192197869,1052,1052,1052,1052,0
20240614,155900,23192197869,1052,1052,1052,1052,0
20240614,155800,23192197869,1052,1052,1052,1052,0
20240614,155700,23192197869,1052,1052,1052,1052,0
20240614,155600,23192197869,1052,1052,1052,1052,0
20240614,155500,23192197869,1052,1052,1052,1052,0
20240614,155400,23192197869,1052,1052,1052,1052,0
20240614,155300,23192197869,1052,1052,1052,1052,0
20240614,155200,23192197869,1052,1052,1052,1052,0
20240614,155100,23192197869,1052,1052,1052,1052,0
20240614,155000,23192197869,1052,1052,1052,1052,0
20240614,154900,23192197869,1052,1052,1052,1052,0
20240614,154800,23192197869,1052,1052,1052,1052,0
20240614,154700,23192197869,1052,1052,1052,1052,0
20240614,154600,23192197869,1052,1052,1052,1052,0
20240614,154500,23192197869,1052,1052,1052,1052,202806
20240614,154400,23192197869,1052,1052,1052,1052,0
20240614,154300,23192197869,1052,1052,1052,1052,0
20240614,154200,23192197869,1052,1052,1052,1052,0
20240614,154100,23192197869,1052,1052,1052,1052,0
20240614,154000,23192197869,1052,1052,1052,1052,0
20240614,153900,23192197869,1052,1052,1052,1052,0
20240614,153800,23192197869,1052,1052,1052,1052,0
20240614,153700,23192197869,1052,1052,1052,1052,0
20240614,153600,23192197869,1052,1052,1052,1052,0
20240614,153500,23192197869,1052,1052,1052,1052,0
20240614,153400,23192197869,1052,1052,1052,1052,0
20240614,153300,23192197869,1052,1052,1052,1052,0
20240614,153200,23192197869,1052,1052,1052,1052,0
20240614,153100,23192197869,1052,1052,1052,1052,0
20240614,153000,23192197869,1052,1052,1052,1052,202806
20240614,152900,22978845957,1042,1042,1042,1042,0
20240614,152800,22978845957,1042,1042,1042,1042,0
20240614,152700,22978845957,1042,1042,1042,1042,0
20240614,152600,22978845957,1042,1042,1042,1042,0
20240614,152500,22978845957,1042,1042,1042,1042,0
20240614,152400,22978845957,1042,1042,1042,1042,0
20240614,152300,22978845957,1042,1042,1042,1042,0
20240614,152200,22978845957,1042,1042,1042,1042,0
20240614,152100,22978845957,1042,1042,1042,1042,0
20240614,152000,22978845957,1042,1042,1042,1042,0
20240614,151900,22978845957,1042,1038,1043,1037,82946
20240614,151800,22892618061,1038,1039,1039,1037,48983
20240614,151700,22841772817,1037,1036,1039,1036,104990
20240614,151600,22732883481,1037,1037,1038,1036,38741
20240614,151500,22692722362,1037,1036,1038,1035,70324
20240614,151400,22619845450,1036,1038,1039,1036,77505
20240614,151300,22539418679,1039,1040,1041,1038,82817
20240614,151200,22453397779,1041,1041,1041,1040,23613
20240614,151100,22428825092,1041,1042,1043,1040,24730
20240614,151000,22403075814,1042,1043,1043,1040,60914
20240614,150900,22339638863,1043,1042,1043,1040,25578
20240614,150800,22313009452,1042,1041,1042,1040,32611
20240614,150700,22279063773,1042,1042,1043,1040,71741
20240614,150600,22204380552,1042,1048,1048,1041,81845
20240614,150500,22118924090,1047,1047,1048,1046,15894
20240614,150400,22102277206,1047,1049,1050,1046,27005
20240614,150300,22073985206,1050,1050,1051,1049,39109
20240614,150200,22032937187,1050,1050,1052,1048,73501
20240614,150100,21955694077,1051,1047,1051,1046,53396
20240614,150000,21899727774,1047,1044,1048,1044,105355
20240614,145900,21789558084,1045,1041,1045,1041,41623
20240614,145800,21746131511,1041,1039,1042,1038,15828
20240614,145700,21729676005,1038,1038,1040,1037,7937
20240614,145600,21721433746,1038,1037,1038,1035,29956
20240614,145500,21690388983,1037,1036,1037,1034,34190
20240614,145400,21654985856,1036,1036,1038,1035,13057
20240614,145300,21641454795,1035,1035,1037,1033,59401
20240614,145200,21580016039,1034,1035,1035,1032,23381
20240614,145100,21555852998,1035,1041,1042,1035,35879
20240614,145000,21518594262,1042,1038,1042,1037,42657
20240614,144900,21474303874,1037,1035,1037,1035,23463
20240614,144800,21449986390,1034,1032,1035,1032,53534
20240614,144700,21394696510,1031,1031,1032,1030,50803
20240614,144600,21342321848,1030,1032,1035,1030,79633
20240614,144500,21260213507,1032,1035,1036,1030,95945
20240614,144400,21161242379,1036,1031,1036,1030,158312
20240614,144300,20997799416,1030,1035,1036,1030,247234
20240614,144200,20742610963,1037,1040,1041,1035,134983
20240614,144100,20602560991,1040,1045,1045,1040,26307
20240614,144000,20575146578,1044,1045,1046,1044,15091
20240614,143900,20559387808,1046,1045,1046,1045,11961
20240614,143800,20546884742,1045,1044,1046,1043,16775
20240614,143700,20529370683,1044,1042,1046,1041,19316
20240614,143600,20509213963,1040,1038,1041,1038,25022
20240614,143500,20483192224,1038,1044,1044,1038,144864
20240614,143400,20332419534,1044,1045,1045,1044,20510
20240614,143300,20311005167,1044,1043,1046,1043,51472
20240614,143200,20257304029,1044,1047,1047,1043,59835
20240614,143100,20194780427,1046,1050,1050,1046,129096
20240614,143000,20059478813,1050,1050,1051,1049,25287
20240614,142900,20032933721,1051,1050,1051,1050,6703
20240614,142800,20025895472,1050,1050,1051,1050,35390
20240614,142700,19988735238,1050,1051,1051,1050,9559
20240614,142600,19978697309,1051,1051,1051,1050,4170
20240614,142500,19974315839,1051,1051,1052,1050,13245
20240614,142400,19960396435,1051,1051,1052,1051,6206
20240614,142300,19953873673,1051,1052,1052,1051,20236
20240614,142200,19932597914,1052,1053,1053,1052,4848
20240614,142100,19927495700,1052,1050,1053,1049,15855
20240614,142000,19910828511,1050,1050,1051,1049,10702
20240614,141900,19899592553,1049,1050,1050,1049,16767
20240614,141800,19881999661,1050,1050,1051,1049,16234
20240614,141700,19864956071,1050,1051,1051,1050,21140
20240614,141600,19842757949,1051,1050,1051,1050,33230
20240614,141500,19807866448,1050,1050,1051,1049,32581
20240614,141400,19773659206,1050,1051,1051,1050,16395
20240614,141300,19756441394,1051,1051,1052,1050,22683
20240614,141200,19732606106,1051,1051,1052,1050,24735
20240614,141100,19706623402,1051,1051,1052,1051,22526
20240614,141000,19682947576,1051,1051,1051,1050,6023
20240614,140900,19676619745,1051,1051,1052,1050,13335
20240614,140800,19662600572,1050,1051,1052,1050,30954
20240614,140700,19630077075,1051,1050,1051,1050,19258
20240614,140600,19609841590,1051,1051,1051,1050,25044
20240614,140500,19583523713,1052,1052,1053,1051,16153
20240614,140400,19566524856,1052,1052,1053,1051,29767
20240614,140300,19535223719,1052,1052,1053,1052,17801
20240614,140200,19516496432,1053,1053,1054,1052,5412
20240614,140100,19510797607,1053,1052,1054,1051,20267
20240614,140000,19489483816,1052,1051,1052,1051,24516
20240614,135900,19463715542,1051,1050,1052,1050,15383
20240614,135800,19447546298,1050,1050,1051,1050,60956
20240614,135700,19383533258,1051,1052,1052,1050,30671
20240614,135600,19351322929,1051,1052,1052,1050,38503
20240614,135500,19310874875,1051,1051,1052,1051,16779
20240614,135400,19293238208,1052,1053,1053,1051,24919
20240614,135300,19267037528,1053,1054,1054,1052,2934
20240614,135200,19263950266,1052,1053,1054,1052,25683
20240614,135100,19236897216,1054,1053,1055,1053,7263
20240614,135000,19229245563,1053,1055,1055,1053,7893
20240614,134900,19220929241,1053,1054,1055,1053,9585
20240614,134800,19210829678,1054,1051,1054,1051,6724
20240614,134700,19203750106,1051,1051,1052,1050,10788
20240614,134600,19192414710,1051,1051,1052,1051,8771
20240614,134500,19183195249,1051,1050,1051,1050,29507
20240614,134400,19152202274,1051,1051,1052,1050,33594
20240614,134300,19116897986,1051,1051,1053,1051,30208
20240614,134200,19085145961,1051,1052,1053,1051,25427
20240614,134100,19058393715,1053,1056,1056,1052,16059
20240614,134000,19041479385,1056,1053,1057,1053,25051
20240614,133900,19015042683,1054,1052,1054,1051,10900
20240614,133800,19003577017,1052,1051,1053,1051,9397
20240614,133700,18993694472,1051,1051,1052,1051,13048
20240614,133600,18979977005,1051,1051,1052,1050,20892
20240614,133500,18958025595,1051,1054,1054,1051,73957
20240614,133400,18880241763,1053,1055,1055,1053,13709
20240614,133300,18865800207,1055,1055,1055,1054,12198
20240614,133200,18852939333,1055,1057,1057,1054,6954
20240614,133100,18845605486,1056,1053,1056,1051,23810
20240614,133000,18820516493,1052,1052,1053,1051,15140
20240614,132900,18804593940,1052,1053,1054,1051,19959
20240614,132800,18783598625,1054,1052,1054,1052,1059
20240614,132700,18782483515,1053,1052,1054,1052,13637
20240614,132600,18768132537,1053,1051,1054,1050,9691
20240614,132500,18757938604,1051,1051,1052,1050,32004
20240614,132400,18724303925,1052,1050,1052,1050,10271
20240614,132300,18713511448,1050,1054,1054,1050,16002
20240614,132200,18696675344,1054,1050,1054,1050,11842
20240614,132100,18684218176,1050,1052,1052,1050,9018
20240614,132000,18674739092,1052,1049,1052,1049,15542
20240614,131900,18658422195,1049,1051,1053,1049,76033
20240614,131800,18578545009,1051,1054,1054,1051,69957
20240614,131700,18504947539,1054,1056,1056,1054,39059
20240614,131600,18463746344,1056,1058,1058,1056,14489
20240614,131500,18448443146,1058,1056,1058,1056,12071
20240614,131400,18435683963,1056,1057,1060,1056,18640
20240614,131300,18415993243,1058,1058,1060,1057,13576
20240614,131200,18401636044,1058,1056,1058,1056,22975
20240614,131100,18377366183,1058,1059,1059,1056,20855
20240614,131000,18355321170,1059,1059,1059,1058,9829
20240614,130900,18344918332,1059,1059,1059,1058,16683
20240614,130800,18327255435,1059,1058,1060,1058,11540
20240614,130700,18315040394,1059,1060,1061,1058,21774
20240614,130600,18291957580,1061,1061,1061,1060,10220
20240614,130500,18281123188,1061,1063,1063,1060,8036
20240614,130400,18272599173,1063,1064,1064,1061,6185
20240614,130300,18266026150,1064,1064,1065,1063,11153
20240614,130200,18254159027,1063,1059,1064,1059,10366
20240614,130100,18243154660,1059,1056,1059,1056,12159
20240614,130000,18230308654,1056,1054,1056,1054,28430
20240614,125900,18200313034,1054,1057,1057,1054,36675
20240614,125800,18161618008,1057,1059,1059,1056,34376
20240614,125700,18125267831,1058,1058,1060,1058,27964
20240614,125600,18095663000,1058,1060,1060,1058,34366
20240614,125500,18059287184,1059,1062,1062,1059,68657
20240614,125400,17986479257,1062,1063,1063,1060,75405
20240614,125300,17906452422,1064,1065,1065,1063,34838
20240614,125200,17869373206,1065,1066,1066,1064,12112
20240614,125100,17856472434,1065,1069,1069,1065,42928
20240614,125000,17810651390,1069,1069,1069,1068,21113
20240614,124900,17788088168,1069,1068,1069,1068,22925
20240614,124800,17763597739,1068,1068,1069,1067,9296
20240614,124700,17753669972,1068,1068,1069,1067,22403
20240614,124600,17729741284,1068,1068,1069,1067,29717
20240614,124500,17698000430,1068,1067,1070,1066,28904
20240614,124400,17667135033,1067,1064,1067,1064,16383
20240614,124300,17649678205,1064,1064,1066,1063,48217
20240614,124200,17598331628,1064,1062,1067,1062,31301
20240614,124100,17565021211,1062,1071,1071,1060,69941
20240614,124000,17490437378,1071,1075,1077,1071,116544
20240614,123900,17365196236,1075,1074,1075,1072,124290
20240614,123800,17231756728,1074,1072,1074,1068,114329
20240614,123700,17109325724,1072,1063,1072,1062,117952
20240614,123600,16983362817,1063,1063,1064,1062,21172
20240614,123500,16960859225,1063,1061,1063,1061,13863
20240614,123400,16946136308,1060,1060,1062,1059,29544
20240614,123300,16914819991,1059,1060,1061,1059,14880
20240614,123200,16899052849,1059,1058,1062,1058,42599
20240614,123100,16853870478,1058,1059,1059,1058,15091
20240614,123000,16837898682,1059,1058,1059,1058,14009
20240614,122900,16823068661,1058,1056,1059,1056,10747
20240614,122800,16811703524,1057,1056,1058,1056,19035
20240614,122700,16791591456,1056,1056,1057,1056,23171
20240614,122600,16767116634,1056,1058,1059,1056,27217
20240614,122500,16738345774,1058,1059,1059,1057,20381
20240614,122400,16716775976,1059,1060,1060,1058,13309
20240614,122300,16702679326,1060,1058,1060,1058,11847
20240614,122200,16690134517,1058,1056,1058,1056,14772
20240614,122100,16674526135,1057,1056,1058,1056,10392
20240614,122000,16663544855,1054,1056,1056,1054,11301
20240614,121900,16651625150,1056,1058,1060,1056,21387
20240614,121800,16628986122,1058,1057,1060,1056,31095
20240614,121700,16596090217,1057,1054,1057,1054,48449
20240614,121600,16544928928,1054,1052,1054,1052,13840
20240614,121500,16530353809,1052,1050,1052,1050,14924
20240614,121400,16514676399,1050,1051,1051,1050,10501
20240614,121300,16503641874,1052,1051,1052,1050,8495
20240614,121200,16494713722,1051,1051,1051,1050,6722
20240614,121100,16487652509,1051,1052,1052,1050,5927
20240614,121000,16481426476,1051,1051,1052,1050,5467
20240614,120900,16475681648,1051,1050,1051,1050,10758
20240614,120800,16464384401,1050,1050,1050,1048,30416
20240614,120700,16432486123,1050,1050,1051,1049,56262
20240614,120600,16373409700,1050,1052,1052,1050,58067
20240614,120500,16312387069,1051,1051,1052,1051,8354
20240614,120400,16303606438,1052,1054,1054,1051,22635
20240614,120300,16279798468,1054,1052,1054,1052,2976
20240614,120200,16276665738,1052,1054,1054,1052,12694
20240614,120100,16263301269,1053,1054,1055,1053,16849
20240614,120000,16245545859,1054,1057,1057,1054,16387
20240614,115900,16228250630,1057,1057,1057,1056,6868
20240614,115800,16220995605,1057,1058,1058,1057,5257
20240614,115700,16215438182,1057,1056,1057,1054,21926
20240614,115600,16192301173,1055,1055,1056,1055,8857
20240614,115500,16182957036,1057,1055,1058,1055,1747
20240614,115400,16181113332,1055,1054,1055,1054,19271
20240614,115300,16160798698,1054,1055,1055,1053,12111
20240614,115200,16148032446,1055,1055,1055,1054,19012
20240614,115100,16127986416,1055,1058,1058,1055,19316
20240614,115000,16107570956,1058,1061,1061,1058,24581
20240614,114900,16081535243,1061,1057,1061,1057,20434
20240614,114800,16059886455,1058,1059,1059,1056,16187
20240614,114700,16042766866,1055,1057,1062,1055,37156
20240614,114600,16003406542,1057,1054,1057,1054,18158
20240614,114500,15984246036,1054,1053,1054,1053,4328
20240614,114400,15979686563,1053,1054,1054,1052,4495
20240614,114300,15974952548,1053,1055,1055,1053,12194
20240614,114200,15962099781,1054,1055,1055,1054,24350
20240614,114100,15936413724,1055,1054,1056,1054,24170
20240614,114000,15910912407,1053,1052,1054,1052,12246
20240614,113900,15898014891,1052,1050,1053,1050,8893
20240614,113800,15888670478,1050,1054,1055,1050,28323
20240614,113700,15858860149,1051,1055,1057,1051,27956
20240614,113600,15829370762,1055,1050,1055,1050,22513
20240614,113500,15805679740,1050,1050,1050,1049,14556
20240614,113400,15790400791,1050,1050,1050,1048,13344
20240614,113300,15776397325,1048,1048,1050,1047,35342
20240614,113200,15739329100,1048,1048,1049,1047,20289
20240614,113100,15718067026,1047,1049,1050,1047,22832
20240614,113000,15694148304,1051,1051,1052,1050,58251
20240614,112900,15632955082,1052,1052,1052,1051,21718
20240614,112800,15610120901,1052,1052,1053,1052,20517
20240614,112700,15588534082,1053,1055,1055,1052,75421
20240614,112600,15509095679,1055,1054,1055,1054,25420
20240614,112500,15482300319,1054,1055,1056,1054,31703
20240614,112400,15448854715,1056,1056,1057,1055,19311
20240614,112300,15428475820,1056,1056,1057,1055,15430
20240614,112200,15412185225,1056,1056,1057,1055,20832
20240614,112100,15390178573,1057,1056,1058,1056,17988
20240614,112000,15371174313,1056,1057,1057,1054,26491
20240614,111900,15343219420,1056,1058,1062,1056,97330
20240614,111800,15240126919,1057,1053,1057,1050,93835
20240614,111700,15141229496,1053,1051,1053,1051,30541
20240614,111600,15109103338,1052,1050,1052,1049,26629
20240614,111500,15081141336,1050,1047,1050,1046,44990
20240614,111400,15033980900,1048,1046,1048,1045,18140
20240614,111300,15015003583,1046,1044,1046,1043,7091
20240614,111200,15007597057,1044,1042,1046,1042,7822
20240614,111100,14999436465,1043,1046,1046,1040,36854
20240614,111000,14960997818,1046,1045,1047,1045,11953
20240614,110900,14948493982,1045,1045,1047,1044,25157
20240614,110800,14922190472,1045,1042,1048,1042,45664
20240614,110700,14874457851,1042,1042,1043,1041,22125
20240614,110600,14851397719,1042,1041,1043,1040,20805
20240614,110500,14829735168,1040,1040,1041,1039,26019
20240614,110400,14802684064,1040,1039,1041,1038,29072
20240614,110300,14772476308,1039,1039,1040,1038,30656
20240614,110200,14740627420,1040,1039,1040,1039,32960
20240614,110100,14706373937,1039,1041,1041,1038,27439
20240614,110000,14677866099,1040,1040,1042,1040,7948
20240614,105900,14669592928,1040,1042,1044,1038,42828
20240614,105800,14625009642,1042,1039,1045,1039,22758
20240614,105700,14601320958,1039,1039,1040,1039,42968
20240614,105600,14556664103,1039,1041,1042,1039,94588
20240614,105500,14458269406,1042,1045,1045,1041,58976
20240614,105400,14396736317,1044,1045,1045,1043,19557
20240614,105300,14376321957,1044,1043,1045,1043,30661
20240614,105200,14344317091,1043,1045,1045,1043,51727
20240614,105100,14290292069,1045,1041,1045,1040,49843
20240614,105000,14238368164,1041,1038,1042,1038,35478
20240614,104900,14201480719,1038,1039,1040,1036,149668
20240614,104800,14046193469,1039,1045,1047,1032,488822
20240614,104700,13538484859,1045,1050,1050,1044,231502
20240614,104600,13296321699,1050,1052,1052,1050,30201
20240614,104500,13264589986,1051,1051,1052,1050,29438
20240614,104400,13233652786,1051,1050,1052,1050,14956
20240614,104300,13217935468,1050,1050,1052,1049,33882
20240614,104200,13182348923,1051,1049,1051,1049,63631
20240614,104100,13115560991,1050,1051,1051,1050,52652
20240614,104000,13060245010,1051,1052,1053,1051,79623
20240614,103900,12976531097,1052,1053,1053,1052,22524
20240614,103800,12952830619,1053,1054,1055,1053,28551
20240614,103700,12922751684,1054,1054,1054,1052,43959
20240614,103600,12876468686,1054,1052,1054,1052,19253
20240614,103500,12856205905,1052,1055,1055,1052,17868
20240614,103400,12837392323,1053,1051,1056,1051,92486
20240614,103300,12739948976,1053,1052,1053,1050,52059
20240614,103200,12685260870,1052,1050,1054,1050,47623
20240614,103100,12635177443,1050,1053,1054,1049,445758
20240614,103000,12166758688,1053,1055,1056,1053,37662
20240614,102900,12127064140,1056,1056,1057,1054,108365
20240614,102800,12012725002,1056,1056,1056,1054,52778
20240614,102700,11957059399,1055,1055,1056,1053,150132
20240614,102600,11798740674,1055,1058,1058,1055,106794
20240614,102500,11685965594,1058,1059,1059,1057,63682
20240614,102400,11618634446,1058,1060,1060,1056,103137
20240614,102300,11509536601,1060,1061,1061,1059,51881
20240614,102200,11454533617,1061,1062,1064,1060,93172
20240614,102100,11355728916,1063,1065,1065,1060,42021
20240614,102000,11311108300,1065,1067,1068,1063,84814
20240614,101900,11220744459,1067,1066,1070,1066,44249
20240614,101800,11173509970,1066,1068,1069,1065,117581
20240614,101700,11048148298,1068,1070,1075,1068,138069
20240614,101600,10900195634,1070,1065,1071,1063,103832
20240614,101500,10789321351,1065,1062,1065,1061,65474
20240614,101400,10719749148,1062,1062,1063,1061,36054
20240614,101300,10681466483,1063,1061,1063,1060,46958
20240614,101200,10631641466,1062,1062,1063,1060,86805
20240614,101100,10539476530,1061,1061,1061,1058,43550
20240614,101000,10493333473,1062,1064,1064,1060,33540
20240614,100900,10457771501,1064,1060,1064,1060,80916
20240614,100800,10371954624,1061,1060,1062,1059,34214
20240614,100700,10335687480,1060,1061,1064,1059,73499
20240614,100600,10257666648,1061,1059,1062,1058,52684
20240614,100500,10201803733,1059,1057,1060,1056,89296
20240614,100400,10107295717,1057,1057,1058,1055,52471
20240614,100300,10051876487,1057,1059,1059,1056,44385
20240614,100200,10004956231,1059,1059,1061,1057,86930
20240614,100100,9912894048,1060,1060,1060,1055,77305
20240614,100000,9831199050,1060,1060,1061,1058,72281
20240614,095900,9754676974,1061,1060,1061,1059,24170
20240614,095800,9729067039,1060,1060,1061,1059,34781
20240614,095700,9692209018,1059,1058,1060,1058,47456
20240614,095600,9641975096,1058,1062,1063,1058,122340
20240614,095500,9512296095,1062,1061,1062,1060,31990
20240614,095400,9478360595,1062,1061,1062,1060,66634
20240614,095300,9407667814,1061,1062,1062,1060,22349
20240614,095200,9383955720,1062,1062,1062,1060,21902
20240614,095100,9360727052,1061,1061,1061,1059,32358
20240614,095000,9326422206,1060,1061,1063,1060,38745
20240614,094900,9285332915,1061,1060,1062,1060,44781
20240614,094800,9237858199,1059,1060,1061,1058,31453
20240614,094700,9204523643,1060,1061,1062,1058,48020
20240614,094600,9153626108,1062,1062,1063,1060,67302
20240614,094500,9082257339,1062,1062,1063,1060,38887
20240614,094400,9040949168,1062,1064,1064,1061,43351
20240614,094300,8994894875,1064,1059,1064,1058,40484
20240614,094200,8951971112,1059,1058,1059,1056,48486
20240614,094100,8900692657,1058,1057,1058,1056,122768
20240614,094000,8770921924,1057,1058,1060,1057,62488
20240614,093900,8704812784,1058,1059,1059,1058,37470
20240614,093800,8665165089,1059,1061,1061,1058,52186
20240614,093700,8609880447,1061,1063,1064,1060,46669
20240614,093600,8560290403,1063,1064,1064,1060,146241
20240614,093500,8405139905,1064,1064,1065,1062,67269
20240614,093400,8333603589,1064,1060,1065,1060,67303
20240614,093300,8262118140,1060,1057,1061,1056,90619
20240614,093200,8166140163,1056,1054,1056,1053,114919
20240614,093100,8044906627,1054,1056,1056,1053,175432
20240614,093000,7859970459,1056,1057,1057,1055,121034
20240614,092900,7732190395,1057,1058,1059,1056,146001
20240614,092800,7577825596,1059,1061,1061,1058,112775
20240614,092700,7458346649,1060,1062,1063,1060,99887
20240614,092600,7352352014,1062,1060,1063,1060,91734
20240614,092500,7254972824,1061,1060,1063,1058,149290
20240614,092400,7096695396,1059,1067,1067,1059,279836
20240614,092300,6799346189,1067,1067,1069,1066,76597
20240614,092200,6717586519,1068,1067,1068,1066,95561
20240614,092100,6615640488,1068,1066,1070,1065,80454
20240614,092000,6529750365,1066,1072,1073,1064,186301
20240614,091900,6330770230,1072,1084,1085,1071,291194
20240614,091800,6017423509,1083,1078,1084,1077,219242
20240614,091700,5780547014,1077,1077,1079,1075,152037
20240614,091600,5616773595,1075,1069,1077,1067,229130
20240614,091500,5370887130,1068,1066,1069,1064,158588
20240614,091400,5201813691,1069,1062,1069,1061,90043
20240614,091300,5106018566,1061,1058,1063,1057,186014
20240614,091200,4908852258,1058,1059,1060,1055,254226
20240614,091100,4640227088,1059,1065,1067,1058,348470
20240614,091000,4270609787,1065,1063,1067,1061,180349
20240614,090900,4078740566,1063,1064,1064,1060,281366
20240614,090800,3779801077,1065,1070,1070,1060,463039
20240614,090700,3287057274,1069,1074,1075,1068,358169
20240614,090600,2903425056,1074,1081,1083,1074,180167
20240614,090500,2709317030,1082,1081,1084,1080,169685
20240614,090400,2525853625,1081,1084,1084,1081,263056
20240614,090300,2241180822,1083,1075,1086,1075,265482
20240614,090200,1954140535,1075,1080,1084,1074,546310
20240614,090100,1365439927,1082,1092,1093,1080,460806
20240614,090000,865512975,1093,1087,1099,1086,792428