stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,185100,31276434942,1090,1090,1090,1090,177841
20240618,185000,31276434942,1090,1090,1090,1090,0
20240618,184900,31276434942,1090,1090,1090,1090,0
20240618,184800,31276434942,1090,1090,1090,1090,0
20240618,184700,31276434942,1090,1090,1090,1090,0
20240618,184600,31276434942,1090,1090,1090,1090,0
20240618,184500,31276434942,1090,1090,1090,1090,0
20240618,184400,31276434942,1090,1090,1090,1090,0
20240618,184300,31276434942,1090,1090,1090,1090,0
20240618,184200,31276434942,1090,1090,1090,1090,0
20240618,184100,31276434942,1090,1090,1090,1090,0
20240618,184000,31276434942,1090,1090,1090,1090,0
20240618,183900,31276434942,1090,1090,1090,1090,0
20240618,183800,31276434942,1090,1090,1090,1090,0
20240618,183700,31276434942,1090,1090,1090,1090,0
20240618,183600,31276434942,1090,1090,1090,1090,0
20240618,183500,31276434942,1090,1090,1090,1090,0
20240618,183400,31276434942,1090,1090,1090,1090,0
20240618,183300,31276434942,1090,1090,1090,1090,0
20240618,183200,31276434942,1090,1090,1090,1090,0
20240618,183100,31276434942,1090,1090,1090,1090,0
20240618,183000,31276434942,1090,1090,1090,1090,0
20240618,182900,31276434942,1090,1090,1090,1090,0
20240618,182800,31276434942,1090,1090,1090,1090,0
20240618,182700,31276434942,1090,1090,1090,1090,0
20240618,182600,31276434942,1090,1090,1090,1090,0
20240618,182500,31276434942,1090,1090,1090,1090,0
20240618,182400,31276434942,1090,1090,1090,1090,0
20240618,182300,31276434942,1090,1090,1090,1090,0
20240618,182200,31276434942,1090,1090,1090,1090,0
20240618,182100,31276434942,1090,1090,1090,1090,177841
20240618,182000,31276434942,1090,1090,1090,1090,0
20240618,181900,31276434942,1090,1090,1090,1090,0
20240618,181800,31276434942,1090,1090,1090,1090,0
20240618,181700,31276434942,1090,1090,1090,1090,0
20240618,181600,31276434942,1090,1090,1090,1090,0
20240618,181500,31276434942,1090,1090,1090,1090,0
20240618,181400,31276434942,1090,1090,1090,1090,0
20240618,181300,31276434942,1090,1090,1090,1090,0
20240618,181200,31276434942,1090,1090,1090,1090,0
20240618,181100,31276434942,1090,1090,1090,1090,0
20240618,181000,31276434942,1090,1090,1090,1090,0
20240618,180900,31276434942,1090,1090,1090,1090,0
20240618,180800,31276434942,1090,1090,1090,1090,0
20240618,180700,31276434942,1090,1090,1090,1090,0
20240618,180600,31276434942,1090,1090,1090,1090,0
20240618,180500,31276434942,1090,1090,1090,1090,0
20240618,180400,31276434942,1090,1090,1090,1090,0
20240618,180300,31276434942,1090,1090,1090,1090,0
20240618,180200,31276434942,1090,1090,1090,1090,0
20240618,180100,31276434942,1090,1090,1090,1090,0
20240618,180000,31276434942,1090,1090,1090,1090,0
20240618,175900,31276434942,1090,1090,1090,1090,0
20240618,175800,31276434942,1090,1090,1090,1090,0
20240618,175700,31276434942,1090,1090,1090,1090,0
20240618,175600,31276434942,1090,1090,1090,1090,0
20240618,175500,31276434942,1090,1090,1090,1090,0
20240618,175400,31276434942,1090,1090,1090,1090,0
20240618,175300,31276434942,1090,1090,1090,1090,0
20240618,175200,31276434942,1090,1090,1090,1090,0
20240618,175100,31276434942,1090,1090,1090,1090,177841
20240618,175000,31276434942,1090,1090,1090,1090,0
20240618,174900,31276434942,1090,1090,1090,1090,0
20240618,174800,31276434942,1090,1090,1090,1090,0
20240618,174700,31276434942,1090,1090,1090,1090,0
20240618,174600,31276434942,1090,1090,1090,1090,0
20240618,174500,31276434942,1090,1090,1090,1090,0
20240618,174400,31276434942,1090,1090,1090,1090,0
20240618,174300,31276434942,1090,1090,1090,1090,0
20240618,174200,31276434942,1090,1090,1090,1090,0
20240618,174100,31276434942,1090,1090,1090,1090,0
20240618,174000,31276434942,1090,1090,1090,1090,0
20240618,173900,31276434942,1090,1090,1090,1090,0
20240618,173800,31276434942,1090,1090,1090,1090,0
20240618,173700,31276434942,1090,1090,1090,1090,0
20240618,173600,31276434942,1090,1090,1090,1090,0
20240618,173500,31276434942,1090,1090,1090,1090,0
20240618,173400,31276434942,1090,1090,1090,1090,0
20240618,173300,31276434942,1090,1090,1090,1090,0
20240618,173200,31276434942,1090,1090,1090,1090,0
20240618,173100,31276434942,1090,1090,1090,1090,0
20240618,173000,31276434942,1090,1090,1090,1090,0
20240618,172900,31276434942,1090,1090,1090,1090,0
20240618,172800,31276434942,1090,1090,1090,1090,0
20240618,172700,31276434942,1090,1090,1090,1090,0
20240618,172600,31276434942,1090,1090,1090,1090,0
20240618,172500,31276434942,1090,1090,1090,1090,0
20240618,172400,31276434942,1090,1090,1090,1090,0
20240618,172300,31276434942,1090,1090,1090,1090,0
20240618,172200,31276434942,1090,1090,1090,1090,0
20240618,172100,31276434942,1090,1090,1090,1090,177841
20240618,172000,31276434942,1090,1090,1090,1090,0
20240618,171900,31276434942,1090,1090,1090,1090,0
20240618,171800,31276434942,1090,1090,1090,1090,0
20240618,171700,31276434942,1090,1090,1090,1090,0
20240618,171600,31276434942,1090,1090,1090,1090,0
20240618,171500,31276434942,1090,1090,1090,1090,0
20240618,171400,31276434942,1090,1090,1090,1090,0
20240618,171300,31276434942,1090,1090,1090,1090,0
20240618,171200,31276434942,1090,1090,1090,1090,0
20240618,171100,31276434942,1090,1090,1090,1090,0
20240618,171000,31276434942,1090,1090,1090,1090,0
20240618,170900,31276434942,1090,1090,1090,1090,0
20240618,170800,31276434942,1090,1090,1090,1090,0
20240618,170700,31276434942,1090,1090,1090,1090,0
20240618,170600,31276434942,1090,1090,1090,1090,0
20240618,170500,31276434942,1090,1090,1090,1090,0
20240618,170400,31276434942,1090,1090,1090,1090,0
20240618,170300,31276434942,1090,1090,1090,1090,0
20240618,170200,31276434942,1090,1090,1090,1090,0
20240618,170100,31276434942,1090,1090,1090,1090,0
20240618,170000,31276434942,1090,1090,1090,1090,0
20240618,165900,31276434942,1090,1090,1090,1090,0
20240618,165800,31276434942,1090,1090,1090,1090,0
20240618,165700,31276434942,1090,1090,1090,1090,0
20240618,165600,31276434942,1090,1090,1090,1090,0
20240618,165500,31276434942,1090,1090,1090,1090,0
20240618,165400,31276434942,1090,1090,1090,1090,0
20240618,165300,31276434942,1090,1090,1090,1090,0
20240618,165200,31276434942,1090,1090,1090,1090,0
20240618,165100,31276434942,1090,1090,1090,1090,177841
20240618,165000,31276434942,1090,1090,1090,1090,0
20240618,164900,31276434942,1090,1090,1090,1090,0
20240618,164800,31276434942,1090,1090,1090,1090,0
20240618,164700,31276434942,1090,1090,1090,1090,0
20240618,164600,31276434942,1090,1090,1090,1090,0
20240618,164500,31276434942,1090,1090,1090,1090,0
20240618,164400,31276434942,1090,1090,1090,1090,0
20240618,164300,31276434942,1090,1090,1090,1090,0
20240618,164200,31276434942,1090,1090,1090,1090,0
20240618,164100,31276434942,1090,1090,1090,1090,0
20240618,164000,31276434942,1090,1090,1090,1090,0
20240618,163900,31276434942,1090,1090,1090,1090,0
20240618,163800,31276434942,1090,1090,1090,1090,0
20240618,163700,31276434942,1090,1090,1090,1090,0
20240618,163600,31276434942,1090,1090,1090,1090,0
20240618,163500,31276434942,1090,1090,1090,1090,0
20240618,163400,31276434942,1090,1090,1090,1090,0
20240618,163300,31276434942,1090,1090,1090,1090,0
20240618,163200,31276434942,1090,1090,1090,1090,0
20240618,163100,31276434942,1090,1090,1090,1090,0
20240618,163000,31276434942,1090,1090,1090,1090,0
20240618,162900,31276434942,1090,1090,1090,1090,0
20240618,162800,31276434942,1090,1090,1090,1090,0
20240618,162700,31276434942,1090,1090,1090,1090,0
20240618,162600,31276434942,1090,1090,1090,1090,0
20240618,162500,31276434942,1090,1090,1090,1090,0
20240618,162400,31276434942,1090,1090,1090,1090,0
20240618,162300,31276434942,1090,1090,1090,1090,0
20240618,162200,31276434942,1090,1090,1090,1090,0
20240618,162100,31276434942,1090,1090,1090,1090,177841
20240618,162000,31276434942,1090,1090,1090,1090,0
20240618,161900,31276434942,1090,1090,1090,1090,0
20240618,161800,31276434942,1090,1090,1090,1090,0
20240618,161700,31276434942,1090,1090,1090,1090,0
20240618,161600,31276434942,1090,1090,1090,1090,0
20240618,161500,31276434942,1090,1090,1090,1090,0
20240618,161400,31276434942,1090,1090,1090,1090,0
20240618,161300,31276434942,1090,1090,1090,1090,0
20240618,161200,31276434942,1090,1090,1090,1090,0
20240618,161100,31276434942,1090,1090,1090,1090,0
20240618,161000,31276434942,1090,1090,1090,1090,0
20240618,160900,31276434942,1090,1090,1090,1090,0
20240618,160800,31276434942,1090,1090,1090,1090,0
20240618,160700,31276434942,1090,1090,1090,1090,0
20240618,160600,31276434942,1090,1090,1090,1090,0
20240618,160500,31276434942,1090,1090,1090,1090,0
20240618,160400,31276434942,1090,1090,1090,1090,0
20240618,160300,31276434942,1090,1090,1090,1090,0
20240618,160200,31276434942,1090,1090,1090,1090,0
20240618,160100,31276434942,1090,1090,1090,1090,0
20240618,160000,31276434942,1090,1090,1090,1090,0
20240618,155900,31276434942,1090,1090,1090,1090,0
20240618,155800,31276434942,1090,1090,1090,1090,0
20240618,155700,31276434942,1090,1090,1090,1090,0
20240618,155600,31276434942,1090,1090,1090,1090,0
20240618,155500,31276434942,1090,1090,1090,1090,0
20240618,155400,31276434942,1090,1090,1090,1090,0
20240618,155300,31276434942,1090,1090,1090,1090,0
20240618,155200,31276434942,1090,1090,1090,1090,0
20240618,155100,31276434942,1090,1090,1090,1090,177841
20240618,155000,31276434942,1090,1090,1090,1090,0
20240618,154900,31276434942,1090,1090,1090,1090,0
20240618,154800,31276434942,1090,1090,1090,1090,0
20240618,154700,31276434942,1090,1090,1090,1090,0
20240618,154600,31276434942,1090,1090,1090,1090,0
20240618,154500,31276434942,1090,1090,1090,1090,0
20240618,154400,31276434942,1090,1090,1090,1090,0
20240618,154300,31276434942,1090,1090,1090,1090,0
20240618,154200,31276434942,1090,1090,1090,1090,0
20240618,154100,31276434942,1090,1090,1090,1090,0
20240618,154000,31276434942,1090,1090,1090,1090,0
20240618,153900,31276434942,1090,1090,1090,1090,0
20240618,153800,31276434942,1090,1090,1090,1090,0
20240618,153700,31276434942,1090,1090,1090,1090,0
20240618,153600,31276434942,1090,1090,1090,1090,0
20240618,153500,31276434942,1090,1090,1090,1090,0
20240618,153400,31276434942,1090,1090,1090,1090,0
20240618,153300,31276434942,1090,1090,1090,1090,0
20240618,153200,31276434942,1090,1090,1090,1090,0
20240618,153100,31276434942,1090,1090,1090,1090,0
20240618,153000,31276434942,1090,1090,1090,1090,177841
20240618,152900,31082588252,1095,1095,1095,1095,0
20240618,152800,31082588252,1095,1095,1095,1095,0
20240618,152700,31082588252,1095,1095,1095,1095,0
20240618,152600,31082588252,1095,1095,1095,1095,0
20240618,152500,31082588252,1095,1095,1095,1095,0
20240618,152400,31082588252,1095,1095,1095,1095,0
20240618,152300,31082588252,1095,1095,1095,1095,0
20240618,152200,31082588252,1095,1095,1095,1095,0
20240618,152100,31082588252,1095,1095,1095,1095,0
20240618,152000,31082588252,1095,1095,1095,1095,0
20240618,151900,31082588252,1095,1099,1100,1094,39191
20240618,151800,31039623464,1099,1094,1099,1093,33751
20240618,151700,31002687814,1094,1093,1096,1092,57831
20240618,151600,30939463151,1094,1101,1101,1094,38733
20240618,151500,30896930307,1101,1101,1101,1099,30732
20240618,151400,30863124277,1100,1100,1101,1099,23851
20240618,151300,30836891204,1100,1098,1101,1098,20329
20240618,151200,30814537251,1098,1099,1101,1098,13873
20240618,151100,30799293613,1099,1102,1102,1098,21099
20240618,151000,30776076874,1102,1100,1102,1100,34166
20240618,150900,30738477846,1100,1099,1100,1096,33418
20240618,150800,30701776521,1098,1099,1100,1096,47462
20240618,150700,30649674626,1099,1101,1102,1098,29220
20240618,150600,30617534242,1101,1099,1101,1095,22922
20240618,150500,30592328173,1101,1099,1102,1094,43789
20240618,150400,30544181653,1099,1095,1102,1093,55846
20240618,150300,30482811210,1095,1090,1096,1089,53726
20240618,150200,30424171473,1090,1085,1091,1084,17786
20240618,150100,30404804756,1086,1083,1086,1082,19914
20240618,150000,30383217073,1082,1078,1083,1078,12370
20240618,145900,30369851554,1081,1078,1081,1075,21598
20240618,145800,30346585472,1078,1077,1080,1075,28896
20240618,145700,30315479406,1077,1077,1078,1075,30816
20240618,145600,30282317933,1077,1078,1078,1077,15036
20240618,145500,30266119158,1078,1079,1080,1077,21011
20240618,145400,30243475211,1080,1081,1081,1078,18783
20240618,145300,30223190606,1081,1085,1085,1081,7535
20240618,145200,30215034871,1085,1079,1086,1079,16452
20240618,145100,30197212296,1082,1079,1082,1079,18869
20240618,145000,30176832404,1079,1080,1080,1078,8709
20240618,144900,30167437619,1080,1082,1082,1078,26384
20240618,144800,30138948857,1081,1080,1082,1080,16196
20240618,144700,30121434784,1080,1079,1081,1078,18584
20240618,144600,30101373127,1078,1079,1080,1078,8663
20240618,144500,30092023468,1080,1080,1081,1079,28388
20240618,144400,30061372705,1081,1080,1081,1079,22235
20240618,144300,30037354755,1080,1079,1080,1078,18057
20240618,144200,30017880945,1079,1082,1082,1079,30690
20240618,144100,29984726202,1082,1082,1083,1081,14768
20240618,144000,29968755333,1083,1085,1085,1081,32507
20240618,143900,29933554992,1085,1086,1086,1084,12617
20240618,143800,29919867399,1086,1087,1088,1085,26633
20240618,143700,29890944533,1087,1090,1092,1087,16664
20240618,143600,29872788116,1090,1090,1092,1089,31302
20240618,143500,29838639677,1092,1089,1092,1089,12588
20240618,143400,29824907325,1089,1090,1091,1089,11893
20240618,143300,29811946428,1091,1089,1091,1088,13663
20240618,143200,29797055698,1089,1086,1090,1086,21999
20240618,143100,29773126455,1086,1086,1090,1086,9200
20240618,143000,29763121322,1089,1091,1091,1083,31631
20240618,142900,29728678376,1090,1090,1092,1090,32652
20240618,142800,29693076926,1090,1087,1091,1086,33914
20240618,142700,29656179107,1086,1084,1088,1084,26481
20240618,142600,29627435861,1085,1086,1086,1084,9982
20240618,142500,29616610205,1085,1083,1086,1083,15804
20240618,142400,29599475139,1083,1081,1083,1080,11986
20240618,142300,29586509366,1082,1082,1085,1080,44970
20240618,142200,29537853120,1084,1083,1085,1081,26027
20240618,142100,29509681414,1083,1079,1084,1078,29227
20240618,142000,29478122237,1079,1079,1081,1079,16486
20240618,141900,29460321871,1079,1079,1079,1076,18540
20240618,141800,29440340749,1079,1074,1080,1074,22560
20240618,141700,29416068951,1075,1073,1078,1071,15988
20240618,141600,29398910592,1073,1079,1079,1071,36943
20240618,141500,29359258666,1079,1078,1080,1075,18519
20240618,141400,29339308212,1078,1080,1081,1078,14150
20240618,141300,29324036704,1081,1082,1082,1079,36948
20240618,141200,29284126866,1082,1082,1083,1081,22908
20240618,141100,29259352123,1082,1082,1083,1081,20231
20240618,141000,29237463504,1083,1082,1085,1081,38255
20240618,140900,29196045821,1082,1085,1085,1081,42382
20240618,140800,29150167410,1085,1085,1088,1083,76339
20240618,140700,29067291554,1086,1074,1088,1074,39572
20240618,140600,29024540218,1075,1075,1075,1070,62349
20240618,140500,28957539800,1075,1065,1075,1065,50497
20240618,140400,28903560458,1066,1065,1067,1061,151333
20240618,140300,28742638627,1067,1072,1073,1063,106595
20240618,140200,28628712261,1073,1075,1075,1072,69525
20240618,140100,28554037930,1075,1067,1075,1066,51792
20240618,140000,28498657281,1067,1072,1074,1062,203919
20240618,135900,28280666250,1072,1074,1076,1071,78435
20240618,135800,28196544477,1075,1076,1076,1073,62525
20240618,135700,28129387796,1074,1081,1081,1073,92361
20240618,135600,28029953895,1081,1083,1084,1079,84256
20240618,135500,27938930584,1083,1087,1087,1082,56603
20240618,135400,27877582395,1086,1088,1089,1085,94610
20240618,135300,27774884767,1088,1090,1090,1088,8431
20240618,135200,27765708374,1090,1087,1092,1086,33880
20240618,135100,27728856523,1087,1088,1088,1086,34628
20240618,135000,27691226003,1089,1090,1090,1086,92856
20240618,134900,27590268814,1089,1092,1092,1089,95282
20240618,134800,27486386858,1092,1093,1093,1091,71338
20240618,134700,27408516778,1093,1095,1096,1092,25808
20240618,134600,27380297488,1096,1095,1097,1094,14805
20240618,134500,27364092521,1097,1097,1097,1094,41192
20240618,134400,27318958711,1097,1098,1098,1095,42075
20240618,134300,27272827120,1099,1100,1100,1099,26810
20240618,134200,27243345089,1100,1100,1101,1099,14554
20240618,134100,27227333980,1101,1101,1102,1100,29288
20240618,134000,27195110435,1102,1102,1102,1100,29520
20240618,133900,27162608375,1102,1102,1103,1101,35809
20240618,133800,27123175390,1103,1102,1103,1102,17394
20240618,133700,27104001122,1102,1103,1103,1101,12836
20240618,133600,27089864201,1102,1103,1104,1101,10837
20240618,133500,27077918096,1103,1104,1107,1103,31732
20240618,133400,27042914251,1104,1107,1107,1103,15564
20240618,133300,27025731713,1107,1107,1107,1103,9699
20240618,133200,27015019369,1108,1109,1109,1107,7522
20240618,133100,27006684567,1108,1103,1108,1103,34664
20240618,133000,26968351660,1104,1106,1106,1104,18540
20240618,132900,26947876775,1107,1107,1107,1107,623
20240618,132800,26947187114,1107,1105,1107,1105,15389
20240618,132700,26930175965,1105,1105,1106,1104,11077
20240618,132600,26917930953,1106,1107,1107,1104,22345
20240618,132500,26893245773,1107,1106,1107,1104,15250
20240618,132400,26876390561,1106,1106,1108,1104,19288
20240618,132300,26855052764,1105,1106,1107,1104,12426
20240618,132200,26841322559,1107,1107,1107,1105,13955
20240618,132100,26825894893,1106,1107,1108,1106,12223
20240618,132000,26812357988,1108,1107,1108,1106,3759
20240618,131900,26808196567,1107,1105,1107,1105,13378
20240618,131800,26793401013,1105,1104,1106,1104,8000
20240618,131700,26784566895,1104,1104,1104,1103,2192
20240618,131600,26782146933,1104,1105,1105,1103,11453
20240618,131500,26769508637,1104,1105,1106,1104,6152
20240618,131400,26762714697,1104,1106,1107,1104,9190
20240618,131300,26752551038,1107,1108,1108,1106,1361
20240618,131200,26751045399,1108,1107,1108,1106,2343
20240618,131100,26748449496,1108,1105,1108,1105,5625
20240618,131000,26742226534,1105,1104,1106,1103,13178
20240618,130900,26727676342,1103,1104,1104,1103,10092
20240618,130800,26716536849,1104,1104,1105,1104,3554
20240618,130700,26712613223,1105,1104,1105,1104,18361
20240618,130600,26692334318,1104,1104,1105,1103,12415
20240618,130500,26678628981,1105,1104,1105,1102,8677
20240618,130400,26669053765,1104,1103,1105,1103,904
20240618,130300,26668055749,1103,1103,1104,1103,11105
20240618,130200,26655801349,1103,1103,1106,1102,19069
20240618,130100,26634760422,1104,1106,1108,1103,18177
20240618,130000,26614680607,1109,1109,1109,1107,40905
20240618,125900,26569360144,1109,1109,1109,1108,16018
20240618,125800,26551609796,1109,1111,1111,1108,24199
20240618,125700,26524777092,1111,1109,1111,1108,18005
20240618,125600,26504787826,1109,1109,1111,1108,33266
20240618,125500,26467852148,1109,1107,1110,1106,33952
20240618,125400,26430228293,1107,1103,1108,1103,14546
20240618,125300,26414141544,1103,1100,1107,1100,12092
20240618,125200,26400775578,1100,1099,1100,1099,7970
20240618,125100,26392008888,1100,1100,1100,1098,9907
20240618,125000,26381122208,1099,1099,1100,1098,11344
20240618,124900,26368660588,1099,1098,1099,1098,10146
20240618,124800,26357512411,1098,1098,1099,1098,20584
20240618,124700,26334906049,1098,1098,1098,1097,25390
20240618,124600,26307028103,1098,1097,1098,1096,20993
20240618,124500,26284013601,1097,1096,1098,1096,28344
20240618,124400,26252933596,1096,1098,1099,1095,21911
20240618,124300,26228910835,1098,1100,1102,1098,5955
20240618,124200,26222365402,1099,1100,1104,1099,17455
20240618,124100,26203166142,1100,1101,1103,1100,27775
20240618,124000,26172595028,1101,1102,1102,1100,14586
20240618,123900,26156538248,1100,1103,1104,1100,38688
20240618,123800,26113875492,1104,1099,1105,1098,33766
20240618,123700,26076683231,1098,1097,1100,1092,39140
20240618,123600,26033735046,1098,1092,1098,1091,24738
20240618,123500,26006656809,1091,1095,1096,1091,60063
20240618,123400,25940990424,1095,1094,1095,1091,64836
20240618,123300,25870114659,1090,1088,1094,1087,104537
20240618,123200,25756258706,1087,1089,1089,1087,30056
20240618,123100,25723558928,1089,1094,1095,1087,85410
20240618,123000,25630378315,1094,1093,1094,1089,142151
20240618,122900,25475337533,1092,1097,1098,1092,84834
20240618,122800,25382553329,1098,1100,1100,1096,46607
20240618,122700,25331357866,1099,1100,1101,1099,46962
20240618,122600,25279693064,1100,1101,1101,1100,43134
20240618,122500,25232237586,1100,1102,1103,1100,78627
20240618,122400,25145730824,1102,1107,1107,1100,145128
20240618,122300,24985641630,1107,1107,1107,1105,26468
20240618,122200,24956377957,1105,1110,1111,1105,142643
20240618,122100,24798355303,1111,1112,1112,1111,17367
20240618,122000,24779060509,1112,1111,1113,1111,44398
20240618,121900,24729721882,1112,1112,1112,1111,23532
20240618,121800,24703576962,1112,1112,1112,1111,13894
20240618,121700,24688139501,1111,1113,1113,1111,29353
20240618,121600,24655497106,1113,1113,1114,1112,14810
20240618,121500,24639017190,1113,1113,1113,1112,27405
20240618,121400,24608520902,1113,1113,1114,1112,11474
20240618,121300,24595756559,1112,1114,1114,1112,21987
20240618,121200,24571287615,1113,1113,1114,1112,11526
20240618,121100,24558460384,1113,1113,1113,1112,25606
20240618,121000,24529985014,1113,1113,1113,1112,18156
20240618,120900,24509791997,1113,1112,1113,1112,8735
20240618,120800,24500074354,1112,1113,1114,1112,27765
20240618,120700,24469190792,1113,1112,1113,1112,10773
20240618,120600,24457200643,1112,1114,1116,1112,36388
20240618,120500,24416699865,1115,1115,1116,1114,5713
20240618,120400,24410329487,1114,1115,1116,1114,11745
20240618,120300,24397239176,1116,1118,1118,1116,6944
20240618,120200,24389487612,1116,1119,1119,1116,4543
20240618,120100,24384413952,1121,1120,1121,1116,18218
20240618,120000,24364033345,1120,1121,1122,1120,22588
20240618,115900,24338719946,1122,1122,1123,1121,23770
20240618,115800,24312062209,1121,1117,1122,1117,67255
20240618,115700,24236699915,1119,1114,1121,1114,37480
20240618,115600,24194817150,1114,1113,1114,1111,39231
20240618,115500,24151168636,1113,1112,1113,1111,27265
20240618,115400,24120870983,1113,1113,1113,1112,4929
20240618,115300,24115389798,1113,1112,1113,1111,19688
20240618,115200,24093508713,1112,1111,1115,1111,10155
20240618,115100,24082216904,1111,1112,1114,1111,33868
20240618,115000,24044534672,1112,1112,1113,1111,9878
20240618,114900,24033555726,1112,1112,1112,1112,20997
20240618,114800,24010207062,1113,1113,1113,1112,11947
20240618,114700,23996916504,1113,1112,1114,1112,10573
20240618,114600,23985151446,1113,1112,1114,1112,12075
20240618,114500,23971713832,1112,1111,1113,1111,21758
20240618,114400,23947523944,1111,1112,1112,1111,65333
20240618,114300,23874935408,1112,1113,1113,1112,36158
20240618,114200,23834718366,1112,1113,1113,1112,28410
20240618,114100,23803122670,1113,1112,1113,1111,77600
20240618,114000,23716864355,1113,1114,1114,1112,28948
20240618,113900,23684661003,1113,1113,1115,1113,16014
20240618,113800,23666829527,1113,1113,1114,1112,36968
20240618,113700,23625718004,1113,1113,1114,1112,66182
20240618,113600,23552098217,1113,1115,1116,1113,36100
20240618,113500,23511877514,1115,1117,1117,1114,38491
20240618,113400,23468944717,1117,1116,1118,1116,10969
20240618,113300,23456692883,1116,1118,1118,1116,9480
20240618,113200,23446104544,1118,1118,1118,1116,19027
20240618,113100,23424846178,1118,1117,1120,1117,48008
20240618,113000,23371180757,1117,1115,1117,1113,17362
20240618,112900,23351819061,1115,1115,1115,1112,70527
20240618,112800,23273324140,1115,1117,1118,1115,78341
20240618,112700,23185854105,1118,1117,1119,1116,19917
20240618,112600,23163602248,1117,1118,1119,1117,20139
20240618,112500,23141099243,1119,1118,1119,1117,19030
20240618,112400,23119829357,1118,1120,1120,1117,29556
20240618,112300,23086777265,1122,1124,1124,1118,38372
20240618,112200,23043758760,1123,1124,1124,1123,17895
20240618,112100,23023656880,1123,1125,1125,1123,21075
20240618,112000,22999979175,1123,1125,1126,1123,21914
20240618,111900,22975322812,1126,1123,1127,1122,44475
20240618,111800,22925292995,1124,1117,1124,1116,45560
20240618,111700,22874339141,1117,1118,1118,1115,70489
20240618,111600,22795644271,1118,1115,1119,1114,59754
20240618,111500,22728969341,1115,1122,1123,1115,225054
20240618,111400,22477105697,1122,1124,1125,1122,39166
20240618,111300,22433141140,1124,1125,1125,1124,10007
20240618,111200,22421890400,1125,1124,1125,1123,18656
20240618,111100,22400926239,1123,1124,1125,1122,37583
20240618,111000,22358697497,1124,1124,1125,1123,58243
20240618,110900,22293264273,1124,1126,1127,1123,88543
20240618,110800,22193714486,1126,1128,1131,1125,65397
20240618,110700,22119971646,1128,1127,1131,1126,24802
20240618,110600,22092008908,1127,1129,1131,1127,66737
20240618,110500,22016705907,1131,1131,1133,1128,56425
20240618,110400,21952938480,1132,1135,1135,1130,28857
20240618,110300,21920260122,1134,1132,1135,1132,18777
20240618,110200,21898971050,1133,1132,1134,1131,15429
20240618,110100,21881482608,1131,1132,1134,1131,31945
20240618,110000,21845315266,1132,1133,1135,1132,71774
20240618,105900,21763969646,1134,1132,1134,1131,34190
20240618,105800,21725255688,1133,1126,1135,1126,43648
20240618,105700,21675953099,1127,1127,1127,1125,26622
20240618,105600,21645960967,1127,1126,1127,1125,24166
20240618,105500,21618750495,1126,1127,1127,1126,13160
20240618,105400,21603927733,1127,1127,1129,1125,27323
20240618,105300,21573127774,1126,1127,1127,1126,38857
20240618,105200,21529358626,1126,1126,1127,1126,41452
20240618,105100,21482669005,1127,1127,1127,1125,29389
20240618,105000,21449575804,1126,1128,1128,1125,33475
20240618,104900,21411887472,1128,1129,1129,1126,27452
20240618,104800,21380929988,1129,1128,1130,1128,23127
20240618,104700,21354826356,1127,1128,1130,1127,20239
20240618,104600,21331997257,1126,1126,1129,1124,80339
20240618,104500,21241551237,1125,1124,1126,1123,47021
20240618,104400,21188691397,1124,1124,1126,1123,62093
20240618,104300,21118857294,1124,1127,1127,1122,107729
20240618,104200,20997674666,1127,1129,1130,1126,100904
20240618,104100,20883879517,1128,1129,1130,1128,68133
20240618,104000,20806955652,1129,1131,1132,1129,54268
20240618,103900,20745633972,1131,1135,1136,1131,46241
20240618,103800,20693258652,1135,1135,1136,1133,39191
20240618,103700,20648797943,1134,1135,1136,1133,20208
20240618,103600,20625861327,1135,1134,1135,1134,28197
20240618,103500,20593876485,1134,1133,1135,1132,39521
20240618,103400,20549103720,1132,1133,1134,1132,36317
20240618,103300,20507954313,1134,1135,1136,1133,25637
20240618,103200,20478853055,1136,1136,1136,1134,42114
20240618,103100,20431051627,1136,1133,1136,1132,105847
20240618,103000,20311048703,1134,1127,1134,1127,66402
20240618,102900,20236005411,1127,1132,1132,1127,154181
20240618,102800,20061965125,1131,1136,1137,1131,104932
20240618,102700,19943039521,1136,1140,1140,1135,76807
20240618,102600,19855661901,1141,1142,1144,1140,53149
20240618,102500,19794988275,1143,1139,1144,1139,107327
20240618,102400,19672449074,1140,1133,1141,1133,58280
20240618,102300,19606133055,1134,1136,1136,1132,96973
20240618,102200,19496263511,1136,1135,1136,1134,96470
20240618,102100,19386794503,1135,1134,1135,1132,71883
20240618,102000,19305302122,1134,1136,1139,1133,71466
20240618,101900,19224185147,1134,1141,1141,1131,250096
20240618,101800,18940269056,1140,1141,1142,1140,106139
20240618,101700,18819199770,1141,1141,1144,1140,102766
20240618,101600,18701892109,1140,1143,1144,1140,218440
20240618,101500,18452510146,1144,1145,1148,1142,207714
20240618,101400,18214794404,1145,1153,1157,1142,227854
20240618,101300,17953403855,1154,1158,1158,1149,258457
20240618,101200,17655654363,1158,1165,1167,1154,265017
20240618,101100,17348698213,1164,1171,1172,1162,185866
20240618,101000,17131737332,1172,1159,1172,1157,304068
20240618,100900,16778095585,1159,1177,1177,1159,639605
20240618,100800,16029342194,1177,1172,1177,1172,582548
20240618,100700,15344904170,1173,1173,1173,1168,340387
20240618,100600,14946193549,1173,1168,1173,1166,548441
20240618,100500,14304853309,1169,1167,1170,1165,451631
20240618,100400,13777258286,1166,1159,1168,1158,166540
20240618,100300,13583632674,1159,1158,1162,1156,226444
20240618,100200,13321227201,1158,1166,1168,1153,489157
20240618,100100,12752800604,1166,1161,1166,1151,400366
20240618,100000,12289106346,1162,1145,1163,1145,567985
20240618,095900,11633194437,1146,1144,1146,1137,168052
20240618,095800,11441084860,1144,1141,1144,1136,143491
20240618,095700,11277394447,1142,1143,1144,1135,153763
20240618,095600,11102236953,1143,1144,1147,1140,240087
20240618,095500,10827812577,1144,1144,1145,1142,105016
20240618,095400,10707695397,1143,1142,1145,1140,145325
20240618,095300,10541527670,1141,1139,1147,1139,196085
20240618,095200,10317586314,1139,1139,1141,1134,167740
20240618,095100,10126585819,1139,1144,1144,1133,205351
20240618,095000,9892954242,1142,1148,1149,1142,289998
20240618,094900,9560815550,1150,1149,1155,1146,602810
20240618,094800,8866555368,1148,1144,1149,1138,390288
20240618,094700,8419469722,1144,1138,1150,1135,622242
20240618,094600,7707394331,1138,1134,1138,1133,175335
20240618,094500,7508260348,1134,1120,1139,1120,294613
20240618,094400,7174076361,1119,1125,1125,1118,107863
20240618,094300,7053303085,1125,1117,1125,1117,66657
20240618,094200,6978467154,1117,1110,1117,1109,63283
20240618,094100,6908119427,1112,1116,1118,1110,130543
20240618,094000,6762652507,1116,1117,1119,1115,137431
20240618,093900,6609157721,1117,1124,1124,1115,91224
20240618,093800,6507107508,1124,1135,1136,1123,185408
20240618,093700,6297445631,1135,1135,1137,1133,85006
20240618,093600,6200978016,1135,1132,1138,1131,176220
20240618,093500,6001218293,1132,1134,1137,1131,217279
20240618,093400,5754773091,1134,1123,1134,1120,140436
20240618,093300,5596267911,1123,1130,1132,1119,109544
20240618,093200,5472860802,1130,1124,1130,1115,145891
20240618,093100,5308877495,1125,1118,1125,1115,55563
20240618,093000,5246570591,1118,1115,1119,1111,32649
20240618,092900,5210172274,1115,1114,1119,1110,59504
20240618,092800,5143899402,1116,1112,1117,1110,30406
20240618,092700,5110071061,1111,1103,1112,1103,34554
20240618,092600,5071778871,1104,1101,1107,1095,107577
20240618,092500,4953488639,1100,1102,1104,1096,140550
20240618,092400,4798809165,1102,1110,1110,1101,141651
20240618,092300,4642161250,1109,1112,1112,1109,18362
20240618,092200,4621775031,1110,1109,1112,1108,96452
20240618,092100,4514699120,1110,1111,1114,1108,60870
20240618,092000,4447113724,1111,1113,1114,1106,164481
20240618,091900,4264539165,1114,1126,1126,1113,180373
20240618,091800,4062739455,1126,1126,1128,1124,62961
20240618,091700,3991880789,1126,1129,1130,1125,115252
20240618,091600,3861979281,1129,1137,1139,1129,160302
20240618,091500,3680349819,1137,1128,1140,1127,142936
20240618,091400,3518326672,1128,1128,1131,1125,87741
20240618,091300,3419408128,1128,1141,1141,1127,273603
20240618,091200,3108957789,1139,1137,1140,1137,330457
20240618,091100,2732410282,1135,1138,1140,1131,275092
20240618,091000,2419195200,1138,1136,1138,1125,145407
20240618,090900,2254461407,1136,1131,1140,1130,252074
20240618,090800,1967978464,1131,1122,1131,1119,151932
20240618,090700,1797442250,1121,1132,1132,1121,178243
20240618,090600,1596793760,1132,1128,1135,1126,237258
20240618,090500,1328432788,1127,1126,1129,1120,153897
20240618,090400,1155235735,1127,1127,1129,1121,244656
20240618,090300,879760238,1124,1112,1129,1107,182706
20240618,090200,675301684,1112,1109,1114,1106,149296
20240618,090100,509558050,1109,1094,1109,1093,136103
20240618,090000,360004244,1094,1106,1106,1086,310498