stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,185100,41470692688,1111,1111,1111,1111,256930
20240617,185000,41470692688,1111,1111,1111,1111,0
20240617,184900,41470692688,1111,1111,1111,1111,0
20240617,184800,41470692688,1111,1111,1111,1111,0
20240617,184700,41470692688,1111,1111,1111,1111,0
20240617,184600,41470692688,1111,1111,1111,1111,0
20240617,184500,41470692688,1111,1111,1111,1111,0
20240617,184400,41470692688,1111,1111,1111,1111,0
20240617,184300,41470692688,1111,1111,1111,1111,0
20240617,184200,41470692688,1111,1111,1111,1111,0
20240617,184100,41470692688,1111,1111,1111,1111,0
20240617,184000,41470692688,1111,1111,1111,1111,0
20240617,183900,41470692688,1111,1111,1111,1111,0
20240617,183800,41470692688,1111,1111,1111,1111,0
20240617,183700,41470692688,1111,1111,1111,1111,0
20240617,183600,41470692688,1111,1111,1111,1111,0
20240617,183500,41470692688,1111,1111,1111,1111,0
20240617,183400,41470692688,1111,1111,1111,1111,0
20240617,183300,41470692688,1111,1111,1111,1111,0
20240617,183200,41470692688,1111,1111,1111,1111,0
20240617,183100,41470692688,1111,1111,1111,1111,0
20240617,183000,41470692688,1111,1111,1111,1111,0
20240617,182900,41470692688,1111,1111,1111,1111,0
20240617,182800,41470692688,1111,1111,1111,1111,0
20240617,182700,41470692688,1111,1111,1111,1111,0
20240617,182600,41470692688,1111,1111,1111,1111,0
20240617,182500,41470692688,1111,1111,1111,1111,0
20240617,182400,41470692688,1111,1111,1111,1111,0
20240617,182300,41470692688,1111,1111,1111,1111,0
20240617,182200,41470692688,1111,1111,1111,1111,0
20240617,182100,41470692688,1111,1111,1111,1111,256930
20240617,182000,41470692688,1111,1111,1111,1111,0
20240617,181900,41470692688,1111,1111,1111,1111,0
20240617,181800,41470692688,1111,1111,1111,1111,0
20240617,181700,41470692688,1111,1111,1111,1111,0
20240617,181600,41470692688,1111,1111,1111,1111,0
20240617,181500,41470692688,1111,1111,1111,1111,0
20240617,181400,41470692688,1111,1111,1111,1111,0
20240617,181300,41470692688,1111,1111,1111,1111,0
20240617,181200,41470692688,1111,1111,1111,1111,0
20240617,181100,41470692688,1111,1111,1111,1111,0
20240617,181000,41470692688,1111,1111,1111,1111,0
20240617,180900,41470692688,1111,1111,1111,1111,0
20240617,180800,41470692688,1111,1111,1111,1111,0
20240617,180700,41470692688,1111,1111,1111,1111,0
20240617,180600,41470692688,1111,1111,1111,1111,0
20240617,180500,41470692688,1111,1111,1111,1111,0
20240617,180400,41470692688,1111,1111,1111,1111,0
20240617,180300,41470692688,1111,1111,1111,1111,0
20240617,180200,41470692688,1111,1111,1111,1111,0
20240617,180100,41470692688,1111,1111,1111,1111,0
20240617,180000,41470692688,1111,1111,1111,1111,0
20240617,175900,41470692688,1111,1111,1111,1111,0
20240617,175800,41470692688,1111,1111,1111,1111,0
20240617,175700,41470692688,1111,1111,1111,1111,0
20240617,175600,41470692688,1111,1111,1111,1111,0
20240617,175500,41470692688,1111,1111,1111,1111,0
20240617,175400,41470692688,1111,1111,1111,1111,0
20240617,175300,41470692688,1111,1111,1111,1111,0
20240617,175200,41470692688,1111,1111,1111,1111,0
20240617,175100,41470692688,1111,1111,1111,1111,256930
20240617,175000,41470692688,1111,1111,1111,1111,0
20240617,174900,41470692688,1111,1111,1111,1111,0
20240617,174800,41470692688,1111,1111,1111,1111,0
20240617,174700,41470692688,1111,1111,1111,1111,0
20240617,174600,41470692688,1111,1111,1111,1111,0
20240617,174500,41470692688,1111,1111,1111,1111,0
20240617,174400,41470692688,1111,1111,1111,1111,0
20240617,174300,41470692688,1111,1111,1111,1111,0
20240617,174200,41470692688,1111,1111,1111,1111,0
20240617,174100,41470692688,1111,1111,1111,1111,0
20240617,174000,41470692688,1111,1111,1111,1111,0
20240617,173900,41470692688,1111,1111,1111,1111,0
20240617,173800,41470692688,1111,1111,1111,1111,0
20240617,173700,41470692688,1111,1111,1111,1111,0
20240617,173600,41470692688,1111,1111,1111,1111,0
20240617,173500,41470692688,1111,1111,1111,1111,0
20240617,173400,41470692688,1111,1111,1111,1111,0
20240617,173300,41470692688,1111,1111,1111,1111,0
20240617,173200,41470692688,1111,1111,1111,1111,0
20240617,173100,41470692688,1111,1111,1111,1111,0
20240617,173000,41470692688,1111,1111,1111,1111,0
20240617,172900,41470692688,1111,1111,1111,1111,0
20240617,172800,41470692688,1111,1111,1111,1111,0
20240617,172700,41470692688,1111,1111,1111,1111,0
20240617,172600,41470692688,1111,1111,1111,1111,0
20240617,172500,41470692688,1111,1111,1111,1111,0
20240617,172400,41470692688,1111,1111,1111,1111,0
20240617,172300,41470692688,1111,1111,1111,1111,0
20240617,172200,41470692688,1111,1111,1111,1111,0
20240617,172100,41470692688,1111,1111,1111,1111,256930
20240617,172000,41470692688,1111,1111,1111,1111,0
20240617,171900,41470692688,1111,1111,1111,1111,0
20240617,171800,41470692688,1111,1111,1111,1111,0
20240617,171700,41470692688,1111,1111,1111,1111,0
20240617,171600,41470692688,1111,1111,1111,1111,0
20240617,171500,41470692688,1111,1111,1111,1111,0
20240617,171400,41470692688,1111,1111,1111,1111,0
20240617,171300,41470692688,1111,1111,1111,1111,0
20240617,171200,41470692688,1111,1111,1111,1111,0
20240617,171100,41470692688,1111,1111,1111,1111,0
20240617,171000,41470692688,1111,1111,1111,1111,0
20240617,170900,41470692688,1111,1111,1111,1111,0
20240617,170800,41470692688,1111,1111,1111,1111,0
20240617,170700,41470692688,1111,1111,1111,1111,0
20240617,170600,41470692688,1111,1111,1111,1111,0
20240617,170500,41470692688,1111,1111,1111,1111,0
20240617,170400,41470692688,1111,1111,1111,1111,0
20240617,170300,41470692688,1111,1111,1111,1111,0
20240617,170200,41470692688,1111,1111,1111,1111,0
20240617,170100,41470692688,1111,1111,1111,1111,0
20240617,170000,41470692688,1111,1111,1111,1111,0
20240617,165900,41470692688,1111,1111,1111,1111,0
20240617,165800,41470692688,1111,1111,1111,1111,0
20240617,165700,41470692688,1111,1111,1111,1111,0
20240617,165600,41470692688,1111,1111,1111,1111,0
20240617,165500,41470692688,1111,1111,1111,1111,0
20240617,165400,41470692688,1111,1111,1111,1111,0
20240617,165300,41470692688,1111,1111,1111,1111,0
20240617,165200,41470692688,1111,1111,1111,1111,0
20240617,165100,41470692688,1111,1111,1111,1111,256930
20240617,165000,41470692688,1111,1111,1111,1111,0
20240617,164900,41470692688,1111,1111,1111,1111,0
20240617,164800,41470692688,1111,1111,1111,1111,0
20240617,164700,41470692688,1111,1111,1111,1111,0
20240617,164600,41470692688,1111,1111,1111,1111,0
20240617,164500,41470692688,1111,1111,1111,1111,0
20240617,164400,41470692688,1111,1111,1111,1111,0
20240617,164300,41470692688,1111,1111,1111,1111,0
20240617,164200,41470692688,1111,1111,1111,1111,0
20240617,164100,41470692688,1111,1111,1111,1111,0
20240617,164000,41470692688,1111,1111,1111,1111,0
20240617,163900,41470692688,1111,1111,1111,1111,0
20240617,163800,41470692688,1111,1111,1111,1111,0
20240617,163700,41470692688,1111,1111,1111,1111,0
20240617,163600,41470692688,1111,1111,1111,1111,0
20240617,163500,41470692688,1111,1111,1111,1111,0
20240617,163400,41470692688,1111,1111,1111,1111,0
20240617,163300,41470692688,1111,1111,1111,1111,0
20240617,163200,41470692688,1111,1111,1111,1111,0
20240617,163100,41470692688,1111,1111,1111,1111,0
20240617,163000,41470692688,1111,1111,1111,1111,0
20240617,162900,41470692688,1111,1111,1111,1111,0
20240617,162800,41470692688,1111,1111,1111,1111,0
20240617,162700,41470692688,1111,1111,1111,1111,0
20240617,162600,41470692688,1111,1111,1111,1111,0
20240617,162500,41470692688,1111,1111,1111,1111,0
20240617,162400,41470692688,1111,1111,1111,1111,0
20240617,162300,41470692688,1111,1111,1111,1111,0
20240617,162200,41470692688,1111,1111,1111,1111,0
20240617,162100,41470692688,1111,1111,1111,1111,256930
20240617,162000,41470692688,1111,1111,1111,1111,0
20240617,161900,41470692688,1111,1111,1111,1111,0
20240617,161800,41470692688,1111,1111,1111,1111,0
20240617,161700,41470692688,1111,1111,1111,1111,0
20240617,161600,41470692688,1111,1111,1111,1111,0
20240617,161500,41470692688,1111,1111,1111,1111,0
20240617,161400,41470692688,1111,1111,1111,1111,0
20240617,161300,41470692688,1111,1111,1111,1111,0
20240617,161200,41470692688,1111,1111,1111,1111,0
20240617,161100,41470692688,1111,1111,1111,1111,0
20240617,161000,41470692688,1111,1111,1111,1111,0
20240617,160900,41470692688,1111,1111,1111,1111,0
20240617,160800,41470692688,1111,1111,1111,1111,0
20240617,160700,41470692688,1111,1111,1111,1111,0
20240617,160600,41470692688,1111,1111,1111,1111,0
20240617,160500,41470692688,1111,1111,1111,1111,0
20240617,160400,41470692688,1111,1111,1111,1111,0
20240617,160300,41470692688,1111,1111,1111,1111,0
20240617,160200,41470692688,1111,1111,1111,1111,0
20240617,160100,41470692688,1111,1111,1111,1111,0
20240617,160000,41470692688,1111,1111,1111,1111,0
20240617,155900,41470692688,1111,1111,1111,1111,0
20240617,155800,41470692688,1111,1111,1111,1111,0
20240617,155700,41470692688,1111,1111,1111,1111,0
20240617,155600,41470692688,1111,1111,1111,1111,0
20240617,155500,41470692688,1111,1111,1111,1111,0
20240617,155400,41470692688,1111,1111,1111,1111,0
20240617,155300,41470692688,1111,1111,1111,1111,0
20240617,155200,41470692688,1111,1111,1111,1111,0
20240617,155100,41470692688,1111,1111,1111,1111,256930
20240617,155000,41470692688,1111,1111,1111,1111,0
20240617,154900,41470692688,1111,1111,1111,1111,0
20240617,154800,41470692688,1111,1111,1111,1111,0
20240617,154700,41470692688,1111,1111,1111,1111,0
20240617,154600,41470692688,1111,1111,1111,1111,0
20240617,154500,41470692688,1111,1111,1111,1111,0
20240617,154400,41470692688,1111,1111,1111,1111,0
20240617,154300,41470692688,1111,1111,1111,1111,0
20240617,154200,41470692688,1111,1111,1111,1111,0
20240617,154100,41470692688,1111,1111,1111,1111,0
20240617,154000,41470692688,1111,1111,1111,1111,0
20240617,153900,41470692688,1111,1111,1111,1111,0
20240617,153800,41470692688,1111,1111,1111,1111,0
20240617,153700,41470692688,1111,1111,1111,1111,0
20240617,153600,41470692688,1111,1111,1111,1111,0
20240617,153500,41470692688,1111,1111,1111,1111,0
20240617,153400,41470692688,1111,1111,1111,1111,0
20240617,153300,41470692688,1111,1111,1111,1111,0
20240617,153200,41470692688,1111,1111,1111,1111,0
20240617,153100,41470692688,1111,1111,1111,1111,0
20240617,153000,41470692688,1111,1111,1111,1111,256930
20240617,152900,41185243458,1119,1119,1119,1119,0
20240617,152800,41185243458,1119,1119,1119,1119,0
20240617,152700,41185243458,1119,1119,1119,1119,0
20240617,152600,41185243458,1119,1119,1119,1119,0
20240617,152500,41185243458,1119,1119,1119,1119,0
20240617,152400,41185243458,1119,1119,1119,1119,0
20240617,152300,41185243458,1119,1119,1119,1119,0
20240617,152200,41185243458,1119,1119,1119,1119,0
20240617,152100,41185243458,1119,1119,1119,1119,0
20240617,152000,41185243458,1119,1119,1119,1119,0
20240617,151900,41185243458,1119,1119,1120,1118,94064
20240617,151800,41080003245,1119,1117,1120,1117,60635
20240617,151700,41012155786,1120,1119,1121,1116,81694
20240617,151600,40920709184,1119,1119,1120,1117,44763
20240617,151500,40870619609,1119,1117,1120,1116,31198
20240617,151400,40835727745,1117,1112,1117,1110,54569
20240617,151300,40774983624,1112,1110,1112,1109,22781
20240617,151200,40749696360,1110,1118,1119,1109,81437
20240617,151100,40658944724,1118,1118,1120,1115,56978
20240617,151000,40595211061,1118,1121,1123,1115,44764
20240617,150900,40545137739,1121,1120,1125,1120,193384
20240617,150800,40327847632,1122,1114,1122,1114,76770
20240617,150700,40242040459,1115,1106,1115,1106,107818
20240617,150600,40122240959,1106,1101,1106,1100,66282
20240617,150500,40049124073,1101,1101,1101,1098,29727
20240617,150400,40016440713,1100,1100,1102,1098,24931
20240617,150300,39989021669,1099,1100,1100,1099,18098
20240617,150200,39969127713,1100,1099,1101,1099,13170
20240617,150100,39954642547,1099,1102,1102,1099,3234
20240617,150000,39951083937,1102,1102,1102,1100,24142
20240617,145900,39924496802,1102,1102,1104,1101,8889
20240617,145800,39914697355,1102,1102,1104,1101,23746
20240617,145700,39888524057,1102,1101,1105,1101,36438
20240617,145600,39848346919,1101,1097,1101,1096,42725
20240617,145500,39801394582,1098,1095,1098,1095,25275
20240617,145400,39773694924,1096,1095,1097,1095,19708
20240617,145300,39752103141,1096,1092,1096,1091,20726
20240617,145200,39729435916,1092,1089,1092,1088,30079
20240617,145100,39696663902,1090,1090,1090,1089,27796
20240617,145000,39666393652,1089,1088,1090,1088,16273
20240617,144900,39648673668,1088,1091,1091,1088,54892
20240617,144800,39588900036,1091,1091,1092,1090,7503
20240617,144700,39580714150,1091,1090,1091,1089,6892
20240617,144600,39573199353,1090,1092,1092,1090,15577
20240617,144500,39556213186,1092,1092,1092,1091,7922
20240617,144400,39547566348,1092,1091,1092,1089,33475
20240617,144300,39511073741,1091,1092,1093,1090,12930
20240617,144200,39496971352,1092,1090,1092,1090,23770
20240617,144100,39471051941,1090,1090,1092,1090,22875
20240617,144000,39446113903,1091,1093,1093,1090,74714
20240617,143900,39364582819,1093,1094,1094,1092,34651
20240617,143800,39326715935,1094,1094,1096,1094,19750
20240617,143700,39305108610,1097,1097,1097,1094,33757
20240617,143600,39268125640,1097,1097,1097,1095,11445
20240617,143500,39255581260,1097,1096,1097,1094,63678
20240617,143400,39185848357,1097,1097,1098,1095,14482
20240617,143300,39169977078,1097,1099,1099,1095,45482
20240617,143200,39120104187,1099,1099,1100,1098,8303
20240617,143100,39110980385,1099,1102,1102,1099,42835
20240617,143000,39063827692,1102,1104,1104,1101,14428
20240617,142900,39047926595,1103,1103,1103,1102,15750
20240617,142800,39030562003,1102,1103,1104,1102,64293
20240617,142700,38959646365,1104,1104,1105,1103,833
20240617,142600,38958727043,1105,1106,1106,1104,6310
20240617,142500,38951752918,1106,1104,1107,1102,98107
20240617,142400,38843542836,1103,1102,1104,1102,20363
20240617,142300,38821097200,1103,1103,1103,1102,1831
20240617,142200,38819078211,1103,1103,1103,1102,13457
20240617,142100,38804235632,1103,1102,1103,1101,7205
20240617,142000,38796293849,1101,1099,1102,1099,8342
20240617,141900,38787114725,1099,1102,1103,1099,11181
20240617,141800,38774816165,1103,1105,1105,1100,34024
20240617,141700,38737366485,1105,1106,1106,1101,3840
20240617,141600,38733128355,1106,1102,1107,1101,19776
20240617,141500,38711297778,1103,1103,1104,1101,18111
20240617,141400,38691340648,1103,1102,1104,1102,23329
20240617,141300,38665602095,1102,1101,1102,1101,9576
20240617,141200,38655050402,1102,1101,1102,1100,2284
20240617,141100,38652534778,1100,1101,1101,1099,8118
20240617,141000,38643604505,1099,1100,1102,1098,21679
20240617,140900,38619766410,1100,1098,1100,1097,3290
20240617,140800,38616155603,1097,1096,1098,1095,4457
20240617,140700,38611267127,1096,1096,1097,1095,3516
20240617,140600,38607415826,1095,1095,1096,1095,9622
20240617,140500,38596878385,1095,1096,1097,1095,17319
20240617,140400,38577898216,1097,1098,1098,1095,5915
20240617,140300,38571409511,1094,1094,1098,1092,20499
20240617,140200,38549000301,1094,1095,1099,1093,39473
20240617,140100,38505805472,1095,1100,1101,1095,22913
20240617,140000,38480675896,1102,1100,1102,1095,20127
20240617,135900,38458602225,1099,1099,1101,1098,8172
20240617,135800,38449624784,1100,1097,1100,1096,16305
20240617,135700,38431724196,1097,1096,1098,1096,16117
20240617,135600,38414052851,1097,1097,1098,1096,35357
20240617,135500,38375266548,1096,1098,1099,1096,17033
20240617,135400,38356580325,1098,1098,1099,1097,19883
20240617,135300,38334756491,1097,1102,1102,1097,31681
20240617,135200,38299911380,1102,1104,1104,1101,8235
20240617,135100,38290833759,1104,1105,1105,1103,4957
20240617,135000,38285362710,1104,1105,1105,1104,3453
20240617,134900,38281550328,1105,1107,1108,1105,7946
20240617,134800,38272750452,1107,1108,1108,1104,4907
20240617,134700,38267319969,1108,1107,1108,1104,3315
20240617,134600,38263651283,1104,1106,1108,1102,30081
20240617,134500,38230381410,1107,1102,1107,1100,77536
20240617,134400,38144954799,1102,1104,1104,1102,3652
20240617,134300,38140926956,1102,1103,1104,1102,15269
20240617,134200,38124093978,1104,1104,1104,1103,9319
20240617,134100,38113811360,1104,1103,1104,1103,5247
20240617,134000,38108022821,1102,1103,1106,1102,23855
20240617,133900,38081706280,1103,1107,1108,1103,25280
20240617,133800,38053775132,1108,1109,1109,1106,17036
20240617,133700,38034916145,1109,1107,1110,1107,6835
20240617,133600,38027336100,1107,1107,1111,1106,5474
20240617,133500,38021274524,1107,1109,1111,1106,39418
20240617,133400,37977600540,1107,1110,1111,1107,4650
20240617,133300,37972444471,1109,1110,1110,1107,24127
20240617,133200,37945702163,1110,1109,1110,1109,21111
20240617,133100,37922289594,1110,1109,1110,1108,11902
20240617,133000,37909084448,1108,1110,1110,1108,3880
20240617,132900,37904781977,1107,1109,1110,1107,14943
20240617,132800,37888219359,1109,1109,1110,1107,21600
20240617,132700,37864277901,1109,1108,1109,1107,9335
20240617,132600,37853933402,1109,1108,1109,1105,38707
20240617,132500,37811111803,1109,1110,1111,1108,25692
20240617,132400,37782621899,1111,1115,1118,1110,63187
20240617,132300,37712360185,1115,1121,1121,1114,40679
20240617,132200,37666932652,1121,1122,1123,1120,21949
20240617,132100,37642332647,1122,1123,1124,1120,19036
20240617,132000,37620964892,1122,1123,1123,1120,36355
20240617,131900,37580188451,1123,1127,1127,1120,43602
20240617,131800,37531171037,1127,1126,1128,1125,109230
20240617,131700,37408107396,1126,1122,1126,1120,95188
20240617,131600,37301122303,1122,1120,1125,1119,90448
20240617,131500,37199646364,1120,1115,1120,1115,55394
20240617,131400,37137727779,1115,1113,1116,1110,26661
20240617,131300,37108074656,1113,1110,1114,1110,10140
20240617,131200,37096804462,1112,1115,1115,1110,31592
20240617,131100,37061642156,1115,1114,1115,1113,30520
20240617,131000,37027624178,1113,1113,1114,1113,12444
20240617,130900,37013766333,1113,1112,1113,1111,16198
20240617,130800,36995750827,1112,1113,1113,1111,13692
20240617,130700,36980520220,1111,1107,1114,1105,38733
20240617,130600,36937504054,1103,1105,1107,1103,22489
20240617,130500,36912664190,1105,1106,1106,1103,11689
20240617,130400,36899750115,1106,1109,1109,1106,21569
20240617,130300,36875876134,1108,1107,1108,1107,5193
20240617,130200,36870124372,1107,1107,1107,1106,7279
20240617,130100,36862070559,1106,1104,1107,1103,6707
20240617,130000,36854660635,1105,1104,1105,1104,6254
20240617,125900,36847754081,1104,1103,1105,1103,11905
20240617,125800,36834620160,1103,1107,1107,1103,2751
20240617,125700,36831581727,1107,1106,1108,1102,25392
20240617,125600,36803528445,1108,1111,1111,1106,8795
20240617,125500,36793790292,1111,1110,1112,1109,6444
20240617,125400,36786639939,1109,1114,1114,1109,10452
20240617,125300,36775025149,1114,1109,1115,1109,31538
20240617,125200,36739933926,1109,1108,1109,1108,12810
20240617,125100,36725735828,1107,1105,1107,1105,13324
20240617,125000,36711005679,1104,1105,1106,1104,16722
20240617,124900,36692533531,1104,1097,1104,1097,8361
20240617,124800,36683330338,1097,1097,1105,1097,7344
20240617,124700,36675268431,1097,1095,1105,1095,17777
20240617,124600,36655715480,1096,1106,1106,1094,57989
20240617,124500,36591929344,1108,1104,1108,1102,4374
20240617,124400,36587099400,1102,1105,1109,1102,13411
20240617,124300,36572304956,1107,1107,1108,1102,42136
20240617,124200,36525778076,1106,1104,1109,1104,31134
20240617,124100,36491354589,1105,1109,1109,1103,28214
20240617,124000,36460156969,1108,1114,1114,1108,52918
20240617,123900,36401372546,1114,1119,1119,1111,55681
20240617,123800,36339228158,1119,1119,1120,1116,45570
20240617,123700,36288292977,1119,1124,1125,1115,89063
20240617,123600,36188614791,1124,1110,1128,1110,231730
20240617,123500,35929304492,1110,1105,1110,1104,27759
20240617,123400,35898558436,1105,1103,1106,1102,37365
20240617,123300,35857326169,1103,1105,1105,1102,26046
20240617,123200,35828583035,1104,1100,1105,1097,16286
20240617,123100,35810633096,1100,1100,1102,1098,8009
20240617,123000,35801811262,1100,1095,1103,1095,14286
20240617,122900,35786078530,1095,1094,1095,1093,12674
20240617,122800,35772217495,1093,1093,1094,1092,10650
20240617,122700,35760576826,1093,1096,1096,1093,4223
20240617,122600,35755952878,1100,1100,1102,1100,8522
20240617,122500,35746575672,1100,1093,1100,1092,15549
20240617,122400,35729520072,1093,1090,1093,1089,7633
20240617,122300,35721201706,1089,1090,1090,1089,8180
20240617,122200,35712291547,1088,1088,1098,1088,36341
20240617,122100,35672624502,1088,1092,1092,1088,78763
20240617,122000,35586750656,1092,1092,1093,1092,3100
20240617,121900,35583364837,1092,1092,1093,1092,6128
20240617,121800,35576669685,1093,1093,1093,1091,7470
20240617,121700,35568512123,1092,1093,1093,1091,28038
20240617,121600,35537917041,1092,1093,1093,1092,7714
20240617,121500,35529487703,1093,1093,1093,1092,10919
20240617,121400,35517559506,1092,1092,1093,1091,23931
20240617,121300,35491433887,1093,1096,1096,1093,2640
20240617,121200,35488544694,1092,1093,1096,1091,28353
20240617,121100,35457605145,1093,1093,1097,1092,10563
20240617,121000,35446064589,1093,1096,1096,1092,12723
20240617,120900,35432162916,1096,1098,1098,1096,20009
20240617,120800,35410208138,1098,1098,1100,1097,12197
20240617,120700,35396812600,1098,1097,1100,1097,12491
20240617,120600,35383096084,1097,1098,1098,1096,1591
20240617,120500,35381350745,1099,1094,1099,1094,13324
20240617,120400,35366761917,1094,1092,1094,1092,9419
20240617,120300,35356458582,1095,1095,1097,1091,19754
20240617,120200,35334877967,1095,1098,1098,1095,14336
20240617,120100,35319165616,1100,1095,1100,1095,7580
20240617,120000,35310840123,1095,1100,1100,1095,20583
20240617,115900,35288210008,1098,1098,1100,1090,37088
20240617,115800,35247600270,1098,1103,1103,1098,15891
20240617,115700,35230119516,1102,1104,1104,1102,21700
20240617,115600,35206188395,1104,1105,1106,1104,36177
20240617,115500,35166210926,1105,1102,1106,1102,9398
20240617,115400,35155840259,1105,1102,1105,1101,10145
20240617,115300,35144655241,1102,1103,1104,1102,25692
20240617,115200,35116314494,1103,1104,1104,1102,7278
20240617,115100,35108286957,1105,1103,1106,1101,15430
20240617,115000,35091251359,1103,1104,1105,1103,21976
20240617,114900,35067002988,1103,1105,1106,1103,4491
20240617,114800,35062042006,1105,1104,1106,1103,13597
20240617,114700,35047024024,1103,1109,1109,1103,20706
20240617,114600,35024106892,1109,1101,1111,1101,50742
20240617,114500,34967907418,1101,1100,1104,1099,35851
20240617,114400,34928435963,1099,1097,1100,1097,13686
20240617,114300,34913403070,1099,1097,1099,1097,15292
20240617,114200,34896619464,1097,1093,1097,1093,25257
20240617,114100,34868956238,1094,1093,1094,1092,33647
20240617,114000,34832166699,1093,1092,1094,1092,25050
20240617,113900,34804790705,1092,1086,1092,1085,40053
20240617,113800,34761265542,1085,1086,1086,1085,12005
20240617,113700,34748239936,1086,1087,1088,1085,7809
20240617,113600,34739757900,1088,1086,1088,1085,14910
20240617,113500,34723570175,1086,1086,1086,1085,9832
20240617,113400,34712897936,1086,1086,1087,1085,12538
20240617,113300,34699283645,1086,1086,1087,1085,11402
20240617,113200,34686902349,1086,1087,1088,1085,27537
20240617,113100,34656992258,1088,1087,1089,1085,50788
20240617,113000,34601787900,1087,1086,1087,1086,39175
20240617,112900,34559230983,1086,1088,1088,1086,27679
20240617,112800,34529149516,1088,1088,1090,1087,24066
20240617,112700,34502972758,1088,1090,1090,1086,24098
20240617,112600,34476782120,1090,1093,1094,1086,65955
20240617,112500,34404911395,1093,1092,1093,1090,15456
20240617,112400,34388053409,1091,1092,1093,1090,42275
20240617,112300,34341919024,1093,1096,1096,1093,11399
20240617,112200,34329446685,1096,1092,1096,1092,12559
20240617,112100,34315710023,1093,1092,1093,1091,11306
20240617,112000,34303360486,1092,1092,1093,1091,16362
20240617,111900,34285486464,1091,1091,1092,1091,10767
20240617,111800,34273736348,1091,1092,1092,1091,9089
20240617,111700,34263816144,1092,1094,1094,1090,11586
20240617,111600,34251166615,1093,1095,1096,1092,15003
20240617,111500,34234772222,1095,1091,1096,1090,13740
20240617,111400,34219774132,1095,1090,1096,1089,13009
20240617,111300,34205581016,1090,1087,1090,1087,33458
20240617,111200,34169185215,1087,1091,1091,1087,59215
20240617,111100,34104724664,1090,1092,1093,1090,52324
20240617,111000,34047657730,1092,1093,1093,1092,8704
20240617,110900,34038146413,1092,1092,1093,1091,18654
20240617,110800,34017776764,1092,1097,1097,1091,64428
20240617,110700,33947362618,1097,1096,1097,1095,42436
20240617,110600,33900862238,1097,1097,1103,1095,32290
20240617,110500,33865444529,1096,1103,1104,1096,62981
20240617,110400,33796215420,1102,1108,1108,1101,67228
20240617,110300,33721978527,1108,1109,1109,1107,16722
20240617,110200,33703453699,1108,1110,1110,1108,29170
20240617,110100,33671103068,1110,1111,1111,1109,12897
20240617,110000,33656784268,1111,1111,1112,1108,42952
20240617,105900,33609103604,1111,1110,1113,1109,72116
20240617,105800,33528949764,1110,1107,1110,1107,32625
20240617,105700,33492780138,1107,1105,1108,1104,30908
20240617,105600,33458582979,1105,1107,1107,1104,37265
20240617,105500,33417375910,1106,1104,1107,1104,16321
20240617,105400,33399332948,1105,1105,1107,1104,18238
20240617,105300,33379181476,1105,1107,1108,1105,31446
20240617,105200,33344400373,1107,1104,1107,1104,25774
20240617,105100,33315906512,1104,1100,1105,1100,4719
20240617,105000,33310700821,1100,1106,1108,1098,72040
20240617,104900,33231245273,1106,1105,1108,1104,58805
20240617,104800,33166226927,1105,1102,1105,1102,49926
20240617,104700,33111131809,1103,1103,1105,1102,76972
20240617,104600,33026196546,1102,1094,1105,1094,123009
20240617,104500,32891053720,1094,1094,1095,1094,21449
20240617,104400,32867578058,1094,1095,1096,1094,27049
20240617,104300,32837964843,1095,1096,1096,1095,2244
20240617,104200,32835507411,1095,1095,1096,1094,9750
20240617,104100,32824834372,1095,1095,1095,1094,21742
20240617,104000,32801043342,1094,1095,1096,1094,23884
20240617,103900,32774906856,1095,1097,1097,1095,26956
20240617,103800,32745375199,1097,1098,1099,1096,42935
20240617,103700,32698227151,1099,1099,1100,1098,21159
20240617,103600,32674973285,1099,1101,1101,1097,29736
20240617,103500,32642286311,1102,1100,1102,1097,46643
20240617,103400,32590990053,1100,1096,1100,1094,98813
20240617,103300,32482539701,1096,1094,1096,1092,66434
20240617,103200,32409819316,1094,1090,1094,1089,41329
20240617,103100,32364681777,1090,1089,1090,1088,41396
20240617,103000,32319625691,1089,1090,1091,1087,77249
20240617,102900,32235438770,1087,1090,1091,1087,60537
20240617,102800,32169502724,1088,1087,1090,1086,25484
20240617,102700,32141791659,1087,1087,1088,1086,30518
20240617,102600,32108627074,1086,1088,1088,1086,64835
20240617,102500,32038171126,1090,1092,1092,1087,69747
20240617,102400,31962198735,1092,1090,1092,1089,38290
20240617,102300,31920423105,1090,1088,1091,1088,15568
20240617,102200,31903462350,1089,1092,1095,1086,108406
20240617,102100,31785360675,1094,1088,1094,1087,84793
20240617,102000,31693018307,1088,1090,1090,1087,67178
20240617,101900,31619912882,1089,1088,1091,1087,83557
20240617,101800,31528891490,1087,1094,1096,1084,295505
20240617,101700,31207103074,1094,1101,1101,1094,69402
20240617,101600,31130950430,1100,1097,1105,1094,110664
20240617,101500,31009425708,1097,1097,1100,1094,120210
20240617,101400,30877569159,1097,1110,1111,1097,260416
20240617,101300,30590115445,1109,1105,1111,1105,93866
20240617,101200,30486048261,1106,1101,1106,1101,52400
20240617,101100,30428230201,1101,1099,1103,1098,171882
20240617,101000,30239169396,1100,1104,1106,1099,293705
20240617,100900,29915533194,1104,1106,1107,1102,225267
20240617,100800,29666683171,1106,1115,1115,1105,271492
20240617,100700,29365793177,1115,1117,1118,1108,268725
20240617,100600,29066808408,1117,1124,1125,1113,399356
20240617,100500,28620421264,1124,1133,1133,1124,183308
20240617,100400,28413746422,1133,1136,1136,1132,66105
20240617,100300,28338800119,1135,1134,1136,1130,71727
20240617,100200,28257485992,1134,1128,1134,1128,103259
20240617,100100,28140729856,1129,1129,1131,1128,91388
20240617,100000,28037543776,1128,1129,1130,1127,173996
20240617,095900,27841221714,1130,1133,1133,1129,94209
20240617,095800,27734743070,1133,1130,1136,1128,190469
20240617,095700,27519627824,1130,1132,1137,1129,149127
20240617,095600,27350767870,1134,1137,1139,1128,322827
20240617,095500,26985452169,1136,1154,1155,1136,149091
20240617,095400,26814318022,1153,1144,1155,1144,182955
20240617,095300,26603829514,1144,1141,1145,1140,114094
20240617,095200,26473450601,1140,1132,1142,1131,116201
20240617,095100,26341365011,1132,1133,1134,1130,468068
20240617,095000,25812143902,1133,1141,1144,1133,229483
20240617,094900,25551043692,1142,1137,1146,1136,142517
20240617,094800,25388648962,1137,1146,1147,1131,538597
20240617,094700,24775511115,1145,1156,1157,1145,388750
20240617,094600,24328192717,1158,1154,1161,1153,240785
20240617,094500,24049506865,1155,1148,1155,1145,299212
20240617,094400,23705400704,1147,1158,1161,1147,564291
20240617,094300,23054062381,1161,1166,1171,1158,591786
20240617,094200,22364098013,1166,1162,1177,1161,1515708
20240617,094100,20588054312,1162,1153,1162,1150,367115
20240617,094000,20163878075,1154,1159,1160,1149,348284
20240617,093900,19761696077,1159,1157,1165,1154,586975
20240617,093800,19080764458,1158,1140,1158,1140,305216
20240617,093700,18729906460,1144,1142,1151,1140,564066
20240617,093600,18083558216,1148,1159,1170,1140,1365083
20240617,093500,16499024498,1155,1139,1159,1132,530913
20240617,093400,15891213238,1138,1153,1162,1130,1243214
20240617,093300,14461181748,1153,1134,1153,1128,784325
20240617,093200,13563325404,1134,1123,1135,1115,205017
20240617,093100,13332715258,1125,1129,1134,1118,350051
20240617,093000,12939798916,1129,1136,1137,1126,305431
20240617,092900,12594869282,1136,1141,1144,1134,435745
20240617,092800,12098186889,1140,1128,1143,1125,559042
20240617,092700,11462946907,1126,1125,1138,1111,573986
20240617,092600,10820717509,1125,1147,1149,1120,653482
20240617,092500,10078555956,1147,1121,1159,1120,1215275
20240617,092400,8686221302,1121,1129,1135,1113,723692
20240617,092300,7872852737,1128,1122,1133,1120,1083266
20240617,092200,6652170624,1122,1106,1125,1106,683441
20240617,092100,5890228901,1108,1097,1108,1094,448693
20240617,092000,5396480700,1099,1095,1102,1093,595096
20240617,091900,4742886163,1095,1095,1100,1091,482449
20240617,091800,4213983815,1095,1085,1096,1084,380470
20240617,091700,3799591657,1084,1079,1085,1076,285644
20240617,091600,3490515943,1079,1065,1082,1064,181942
20240617,091500,3295153624,1065,1058,1066,1057,61230
20240617,091400,3230098507,1059,1057,1060,1055,77206
20240617,091300,3148491151,1057,1050,1060,1049,72890
20240617,091200,3071742504,1051,1052,1052,1045,155122
20240617,091100,2909167689,1052,1061,1061,1051,160868
20240617,091000,2739409880,1061,1065,1065,1060,71446
20240617,090900,2663484990,1065,1065,1067,1064,87975
20240617,090800,2569793457,1066,1065,1068,1064,54730
20240617,090700,2511454450,1065,1063,1069,1062,53784
20240617,090600,2454142756,1062,1059,1063,1057,55010
20240617,090500,2395786027,1058,1064,1066,1056,163374
20240617,090400,2222369168,1064,1066,1067,1060,181038
20240617,090300,2029812859,1066,1075,1076,1065,224167
20240617,090200,1790052405,1075,1087,1090,1075,469866
20240617,090100,1279745017,1087,1083,1088,1082,492767
20240617,090000,744884593,1085,1079,1086,1075,688358