stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,185100,38162092639,1148,1148,1148,1148,437441
20240619,185000,38162092639,1148,1148,1148,1148,0
20240619,184900,38162092639,1148,1148,1148,1148,0
20240619,184800,38162092639,1148,1148,1148,1148,0
20240619,184700,38162092639,1148,1148,1148,1148,0
20240619,184600,38162092639,1148,1148,1148,1148,0
20240619,184500,38162092639,1148,1148,1148,1148,0
20240619,184400,38162092639,1148,1148,1148,1148,0
20240619,184300,38162092639,1148,1148,1148,1148,0
20240619,184200,38162092639,1148,1148,1148,1148,0
20240619,184100,38162092639,1148,1148,1148,1148,0
20240619,184000,38162092639,1148,1148,1148,1148,0
20240619,183900,38162092639,1148,1148,1148,1148,0
20240619,183800,38162092639,1148,1148,1148,1148,0
20240619,183700,38162092639,1148,1148,1148,1148,0
20240619,183600,38162092639,1148,1148,1148,1148,0
20240619,183500,38162092639,1148,1148,1148,1148,0
20240619,183400,38162092639,1148,1148,1148,1148,0
20240619,183300,38162092639,1148,1148,1148,1148,0
20240619,183200,38162092639,1148,1148,1148,1148,0
20240619,183100,38162092639,1148,1148,1148,1148,0
20240619,183000,38162092639,1148,1148,1148,1148,0
20240619,182900,38162092639,1148,1148,1148,1148,0
20240619,182800,38162092639,1148,1148,1148,1148,0
20240619,182700,38162092639,1148,1148,1148,1148,0
20240619,182600,38162092639,1148,1148,1148,1148,0
20240619,182500,38162092639,1148,1148,1148,1148,0
20240619,182400,38162092639,1148,1148,1148,1148,0
20240619,182300,38162092639,1148,1148,1148,1148,0
20240619,182200,38162092639,1148,1148,1148,1148,0
20240619,182100,38162092639,1148,1148,1148,1148,437441
20240619,182000,38162092639,1148,1148,1148,1148,0
20240619,181900,38162092639,1148,1148,1148,1148,0
20240619,181800,38162092639,1148,1148,1148,1148,0
20240619,181700,38162092639,1148,1148,1148,1148,0
20240619,181600,38162092639,1148,1148,1148,1148,0
20240619,181500,38162092639,1148,1148,1148,1148,0
20240619,181400,38162092639,1148,1148,1148,1148,0
20240619,181300,38162092639,1148,1148,1148,1148,0
20240619,181200,38162092639,1148,1148,1148,1148,0
20240619,181100,38162092639,1148,1148,1148,1148,0
20240619,181000,38162092639,1148,1148,1148,1148,0
20240619,180900,38162092639,1148,1148,1148,1148,0
20240619,180800,38162092639,1148,1148,1148,1148,0
20240619,180700,38162092639,1148,1148,1148,1148,0
20240619,180600,38162092639,1148,1148,1148,1148,0
20240619,180500,38162092639,1148,1148,1148,1148,0
20240619,180400,38162092639,1148,1148,1148,1148,0
20240619,180300,38162092639,1148,1148,1148,1148,0
20240619,180200,38162092639,1148,1148,1148,1148,0
20240619,180100,38162092639,1148,1148,1148,1148,0
20240619,180000,38162092639,1148,1148,1148,1148,0
20240619,175900,38162092639,1148,1148,1148,1148,0
20240619,175800,38162092639,1148,1148,1148,1148,0
20240619,175700,38162092639,1148,1148,1148,1148,0
20240619,175600,38162092639,1148,1148,1148,1148,0
20240619,175500,38162092639,1148,1148,1148,1148,0
20240619,175400,38162092639,1148,1148,1148,1148,0
20240619,175300,38162092639,1148,1148,1148,1148,0
20240619,175200,38162092639,1148,1148,1148,1148,0
20240619,175100,38162092639,1148,1148,1148,1148,437441
20240619,175000,38162092639,1148,1148,1148,1148,0
20240619,174900,38162092639,1148,1148,1148,1148,0
20240619,174800,38162092639,1148,1148,1148,1148,0
20240619,174700,38162092639,1148,1148,1148,1148,0
20240619,174600,38162092639,1148,1148,1148,1148,0
20240619,174500,38162092639,1148,1148,1148,1148,0
20240619,174400,38162092639,1148,1148,1148,1148,0
20240619,174300,38162092639,1148,1148,1148,1148,0
20240619,174200,38162092639,1148,1148,1148,1148,0
20240619,174100,38162092639,1148,1148,1148,1148,0
20240619,174000,38162092639,1148,1148,1148,1148,0
20240619,173900,38162092639,1148,1148,1148,1148,0
20240619,173800,38162092639,1148,1148,1148,1148,0
20240619,173700,38162092639,1148,1148,1148,1148,0
20240619,173600,38162092639,1148,1148,1148,1148,0
20240619,173500,38162092639,1148,1148,1148,1148,0
20240619,173400,38162092639,1148,1148,1148,1148,0
20240619,173300,38162092639,1148,1148,1148,1148,0
20240619,173200,38162092639,1148,1148,1148,1148,0
20240619,173100,38162092639,1148,1148,1148,1148,0
20240619,173000,38162092639,1148,1148,1148,1148,0
20240619,172900,38162092639,1148,1148,1148,1148,0
20240619,172800,38162092639,1148,1148,1148,1148,0
20240619,172700,38162092639,1148,1148,1148,1148,0
20240619,172600,38162092639,1148,1148,1148,1148,0
20240619,172500,38162092639,1148,1148,1148,1148,0
20240619,172400,38162092639,1148,1148,1148,1148,0
20240619,172300,38162092639,1148,1148,1148,1148,0
20240619,172200,38162092639,1148,1148,1148,1148,0
20240619,172100,38162092639,1148,1148,1148,1148,437441
20240619,172000,38162092639,1148,1148,1148,1148,0
20240619,171900,38162092639,1148,1148,1148,1148,0
20240619,171800,38162092639,1148,1148,1148,1148,0
20240619,171700,38162092639,1148,1148,1148,1148,0
20240619,171600,38162092639,1148,1148,1148,1148,0
20240619,171500,38162092639,1148,1148,1148,1148,0
20240619,171400,38162092639,1148,1148,1148,1148,0
20240619,171300,38162092639,1148,1148,1148,1148,0
20240619,171200,38162092639,1148,1148,1148,1148,0
20240619,171100,38162092639,1148,1148,1148,1148,0
20240619,171000,38162092639,1148,1148,1148,1148,0
20240619,170900,38162092639,1148,1148,1148,1148,0
20240619,170800,38162092639,1148,1148,1148,1148,0
20240619,170700,38162092639,1148,1148,1148,1148,0
20240619,170600,38162092639,1148,1148,1148,1148,0
20240619,170500,38162092639,1148,1148,1148,1148,0
20240619,170400,38162092639,1148,1148,1148,1148,0
20240619,170300,38162092639,1148,1148,1148,1148,0
20240619,170200,38162092639,1148,1148,1148,1148,0
20240619,170100,38162092639,1148,1148,1148,1148,0
20240619,170000,38162092639,1148,1148,1148,1148,0
20240619,165900,38162092639,1148,1148,1148,1148,0
20240619,165800,38162092639,1148,1148,1148,1148,0
20240619,165700,38162092639,1148,1148,1148,1148,0
20240619,165600,38162092639,1148,1148,1148,1148,0
20240619,165500,38162092639,1148,1148,1148,1148,0
20240619,165400,38162092639,1148,1148,1148,1148,0
20240619,165300,38162092639,1148,1148,1148,1148,0
20240619,165200,38162092639,1148,1148,1148,1148,0
20240619,165100,38162092639,1148,1148,1148,1148,437441
20240619,165000,38162092639,1148,1148,1148,1148,0
20240619,164900,38162092639,1148,1148,1148,1148,0
20240619,164800,38162092639,1148,1148,1148,1148,0
20240619,164700,38162092639,1148,1148,1148,1148,0
20240619,164600,38162092639,1148,1148,1148,1148,0
20240619,164500,38162092639,1148,1148,1148,1148,0
20240619,164400,38162092639,1148,1148,1148,1148,0
20240619,164300,38162092639,1148,1148,1148,1148,0
20240619,164200,38162092639,1148,1148,1148,1148,0
20240619,164100,38162092639,1148,1148,1148,1148,0
20240619,164000,38162092639,1148,1148,1148,1148,0
20240619,163900,38162092639,1148,1148,1148,1148,0
20240619,163800,38162092639,1148,1148,1148,1148,0
20240619,163700,38162092639,1148,1148,1148,1148,0
20240619,163600,38162092639,1148,1148,1148,1148,0
20240619,163500,38162092639,1148,1148,1148,1148,0
20240619,163400,38162092639,1148,1148,1148,1148,0
20240619,163300,38162092639,1148,1148,1148,1148,0
20240619,163200,38162092639,1148,1148,1148,1148,0
20240619,163100,38162092639,1148,1148,1148,1148,0
20240619,163000,38162092639,1148,1148,1148,1148,0
20240619,162900,38162092639,1148,1148,1148,1148,0
20240619,162800,38162092639,1148,1148,1148,1148,0
20240619,162700,38162092639,1148,1148,1148,1148,0
20240619,162600,38162092639,1148,1148,1148,1148,0
20240619,162500,38162092639,1148,1148,1148,1148,0
20240619,162400,38162092639,1148,1148,1148,1148,0
20240619,162300,38162092639,1148,1148,1148,1148,0
20240619,162200,38162092639,1148,1148,1148,1148,0
20240619,162100,38162092639,1148,1148,1148,1148,437441
20240619,162000,38162092639,1148,1148,1148,1148,0
20240619,161900,38162092639,1148,1148,1148,1148,0
20240619,161800,38162092639,1148,1148,1148,1148,0
20240619,161700,38162092639,1148,1148,1148,1148,0
20240619,161600,38162092639,1148,1148,1148,1148,0
20240619,161500,38162092639,1148,1148,1148,1148,0
20240619,161400,38162092639,1148,1148,1148,1148,0
20240619,161300,38162092639,1148,1148,1148,1148,0
20240619,161200,38162092639,1148,1148,1148,1148,0
20240619,161100,38162092639,1148,1148,1148,1148,0
20240619,161000,38162092639,1148,1148,1148,1148,0
20240619,160900,38162092639,1148,1148,1148,1148,0
20240619,160800,38162092639,1148,1148,1148,1148,0
20240619,160700,38162092639,1148,1148,1148,1148,0
20240619,160600,38162092639,1148,1148,1148,1148,0
20240619,160500,38162092639,1148,1148,1148,1148,0
20240619,160400,38162092639,1148,1148,1148,1148,0
20240619,160300,38162092639,1148,1148,1148,1148,0
20240619,160200,38162092639,1148,1148,1148,1148,0
20240619,160100,38162092639,1148,1148,1148,1148,0
20240619,160000,38162092639,1148,1148,1148,1148,0
20240619,155900,38162092639,1148,1148,1148,1148,0
20240619,155800,38162092639,1148,1148,1148,1148,0
20240619,155700,38162092639,1148,1148,1148,1148,0
20240619,155600,38162092639,1148,1148,1148,1148,0
20240619,155500,38162092639,1148,1148,1148,1148,0
20240619,155400,38162092639,1148,1148,1148,1148,0
20240619,155300,38162092639,1148,1148,1148,1148,0
20240619,155200,38162092639,1148,1148,1148,1148,0
20240619,155100,38162092639,1148,1148,1148,1148,437441
20240619,155000,38162092639,1148,1148,1148,1148,0
20240619,154900,38162092639,1148,1148,1148,1148,0
20240619,154800,38162092639,1148,1148,1148,1148,0
20240619,154700,38162092639,1148,1148,1148,1148,0
20240619,154600,38162092639,1148,1148,1148,1148,0
20240619,154500,38162092639,1148,1148,1148,1148,0
20240619,154400,38162092639,1148,1148,1148,1148,0
20240619,154300,38162092639,1148,1148,1148,1148,0
20240619,154200,38162092639,1148,1148,1148,1148,0
20240619,154100,38162092639,1148,1148,1148,1148,0
20240619,154000,38162092639,1148,1148,1148,1148,0
20240619,153900,38162092639,1148,1148,1148,1148,0
20240619,153800,38162092639,1148,1148,1148,1148,0
20240619,153700,38162092639,1148,1148,1148,1148,0
20240619,153600,38162092639,1148,1148,1148,1148,0
20240619,153500,38162092639,1148,1148,1148,1148,0
20240619,153400,38162092639,1148,1148,1148,1148,0
20240619,153300,38162092639,1148,1148,1148,1148,0
20240619,153200,38162092639,1148,1148,1148,1148,0
20240619,153100,38162092639,1148,1148,1148,1148,0
20240619,153000,38162092639,1148,1148,1148,1148,437441
20240619,152900,37659910371,1137,1137,1137,1137,0
20240619,152800,37659910371,1137,1137,1137,1137,0
20240619,152700,37659910371,1137,1137,1137,1137,0
20240619,152600,37659910371,1137,1137,1137,1137,0
20240619,152500,37659910371,1137,1137,1137,1137,0
20240619,152400,37659910371,1137,1137,1137,1137,0
20240619,152300,37659910371,1137,1137,1137,1137,0
20240619,152200,37659910371,1137,1137,1137,1137,0
20240619,152100,37659910371,1137,1137,1137,1137,0
20240619,152000,37659910371,1137,1137,1137,1137,0
20240619,151900,37659910371,1137,1133,1137,1130,112077
20240619,151800,37532766925,1132,1129,1137,1128,107095
20240619,151700,37411400793,1128,1126,1129,1125,38354
20240619,151600,37368163550,1128,1128,1128,1126,40439
20240619,151500,37322571488,1128,1132,1132,1128,22526
20240619,151400,37297111378,1132,1129,1133,1128,41338
20240619,151300,37250394268,1128,1128,1129,1124,37924
20240619,151200,37207678756,1128,1127,1128,1125,28142
20240619,151100,37175995368,1127,1128,1128,1126,18571
20240619,151000,37155074472,1127,1127,1129,1127,18932
20240619,150900,37133732404,1128,1128,1130,1125,23755
20240619,150800,37106969934,1130,1127,1130,1127,45436
20240619,150700,37055704682,1127,1127,1130,1125,18361
20240619,150600,37034992995,1127,1123,1130,1122,26665
20240619,150500,37004971725,1124,1123,1124,1121,22548
20240619,150400,36979665231,1125,1122,1125,1121,36968
20240619,150300,36938180669,1121,1123,1123,1121,24889
20240619,150200,36910252044,1123,1124,1125,1122,37149
20240619,150100,36868520577,1125,1124,1126,1123,26141
20240619,150000,36839128287,1123,1125,1126,1123,32485
20240619,145900,36802623809,1125,1125,1126,1124,9559
20240619,145800,36791871935,1125,1126,1126,1123,25897
20240619,145700,36762748087,1126,1125,1126,1124,24603
20240619,145600,36735084288,1126,1128,1128,1125,12159
20240619,145500,36721390513,1128,1126,1129,1125,22796
20240619,145400,36695696181,1126,1126,1127,1125,28592
20240619,145300,36663513367,1127,1129,1130,1127,33392
20240619,145200,36625829862,1129,1129,1130,1128,26841
20240619,145100,36595535306,1129,1128,1130,1126,41200
20240619,145000,36549082875,1128,1133,1133,1127,33763
20240619,144900,36510952339,1134,1130,1135,1129,59924
20240619,144800,36443107537,1129,1126,1130,1126,19039
20240619,144700,36421625770,1126,1130,1130,1126,10178
20240619,144600,36410139320,1131,1124,1131,1122,59869
20240619,144500,36342746370,1123,1123,1124,1119,25287
20240619,144400,36314381761,1122,1121,1125,1119,64290
20240619,144300,36242340530,1121,1123,1123,1121,15473
20240619,144200,36224983982,1124,1121,1124,1120,21896
20240619,144100,36200433189,1121,1120,1121,1119,25055
20240619,144000,36172373232,1120,1124,1124,1119,92145
20240619,143900,36069128536,1124,1121,1125,1121,27551
20240619,143800,36038199202,1122,1121,1123,1120,26380
20240619,143700,36008624381,1121,1122,1122,1120,60948
20240619,143600,35940318544,1121,1123,1123,1121,48179
20240619,143500,35886281221,1123,1124,1124,1121,74947
20240619,143400,35802208037,1124,1125,1126,1123,88796
20240619,143300,35702427139,1126,1125,1127,1125,12961
20240619,143200,35687833655,1125,1128,1128,1125,52661
20240619,143100,35628539614,1128,1130,1130,1127,22092
20240619,143000,35603620160,1128,1134,1134,1128,36787
20240619,142900,35562038834,1134,1134,1137,1132,7138
20240619,142800,35553940062,1136,1130,1138,1129,20946
20240619,142700,35530192077,1130,1128,1131,1128,20732
20240619,142600,35506796276,1128,1127,1131,1126,29756
20240619,142500,35473243281,1126,1129,1129,1125,55042
20240619,142400,35411223570,1130,1125,1130,1124,38699
20240619,142300,35367622989,1124,1135,1135,1124,88861
20240619,142200,35267294560,1135,1140,1141,1132,52844
20240619,142100,35207162203,1140,1138,1141,1137,36076
20240619,142000,35166083227,1138,1137,1138,1135,29488
20240619,141900,35132561843,1137,1134,1137,1131,36335
20240619,141800,35091329428,1133,1135,1136,1133,25781
20240619,141700,35062083834,1135,1134,1136,1133,22657
20240619,141600,35036377409,1134,1132,1135,1131,27473
20240619,141500,35005257215,1131,1134,1135,1131,33270
20240619,141400,34967549968,1135,1136,1137,1134,32237
20240619,141300,34930964455,1136,1135,1137,1134,22047
20240619,141200,34905930517,1134,1128,1137,1127,64570
20240619,141100,34832769072,1129,1127,1130,1126,57024
20240619,141000,34768426483,1127,1128,1129,1126,32541
20240619,140900,34731727217,1128,1123,1128,1122,56628
20240619,140800,34668036440,1125,1129,1129,1122,96897
20240619,140700,34559038188,1129,1126,1129,1125,55973
20240619,140600,34496005675,1127,1128,1130,1126,74169
20240619,140500,34412410215,1128,1126,1130,1126,38038
20240619,140400,34369530718,1126,1125,1133,1124,103465
20240619,140300,34252980765,1126,1139,1139,1125,228974
20240619,140200,33994309362,1138,1143,1144,1137,62910
20240619,140100,33922574478,1146,1143,1147,1140,46159
20240619,140000,33869792530,1141,1138,1148,1136,65434
20240619,135900,33795011266,1138,1140,1140,1128,334469
20240619,135800,33415935552,1141,1144,1144,1141,72181
20240619,135700,33333483587,1144,1143,1148,1142,31776
20240619,135600,33297123449,1143,1144,1144,1140,53948
20240619,135500,33235531929,1142,1144,1147,1140,61156
20240619,135400,33165584164,1144,1139,1148,1139,65504
20240619,135300,33090735669,1139,1145,1146,1136,151267
20240619,135200,32918112093,1146,1151,1154,1144,137220
20240619,135100,32760545852,1150,1147,1152,1144,118100
20240619,135000,32624869612,1147,1159,1159,1143,241028
20240619,134900,32347406616,1159,1163,1166,1157,275398
20240619,134800,32027646939,1163,1167,1168,1150,414713
20240619,134700,31547105956,1167,1167,1172,1154,998898
20240619,134600,30379472237,1168,1159,1169,1158,627764
20240619,134500,29648538911,1159,1152,1160,1151,124968
20240619,134400,29504117557,1153,1139,1153,1138,96673
20240619,134300,29393589480,1140,1147,1148,1139,55752
20240619,134200,29329907472,1148,1143,1148,1141,47858
20240619,134100,29275112842,1142,1148,1148,1142,79148
20240619,134000,29184464096,1147,1153,1156,1145,114076
20240619,133900,29053343257,1153,1159,1159,1152,89083
20240619,133800,28950376152,1158,1158,1159,1157,106698
20240619,133700,28826831341,1157,1157,1160,1156,141716
20240619,133600,28662695948,1158,1160,1161,1156,101617
20240619,133500,28544981998,1160,1158,1161,1155,135124
20240619,133400,28388509094,1158,1160,1160,1155,151042
20240619,133300,28213680582,1158,1150,1164,1150,234507
20240619,133200,27942181392,1151,1153,1154,1148,112928
20240619,133100,27812136152,1153,1147,1153,1147,100110
20240619,133000,27696974374,1147,1149,1150,1147,79202
20240619,132900,27606005838,1150,1142,1150,1142,76787
20240619,132800,27518029619,1143,1142,1144,1141,33706
20240619,132700,27479530984,1142,1139,1144,1139,41789
20240619,132600,27431837350,1141,1132,1141,1131,58354
20240619,132500,27365677389,1134,1145,1145,1130,91630
20240619,132400,27261551560,1145,1146,1149,1144,70267
20240619,132300,27180999287,1146,1145,1147,1144,86594
20240619,132200,27081762442,1145,1153,1153,1141,91586
20240619,132100,26976741242,1153,1155,1165,1149,517493
20240619,132000,26377226518,1156,1135,1156,1134,280822
20240619,131900,26055091162,1135,1134,1135,1133,44073
20240619,131800,26005105288,1135,1135,1141,1133,100332
20240619,131700,25890964986,1138,1130,1140,1129,74734
20240619,131600,25806199800,1132,1128,1132,1128,56133
20240619,131500,25742809582,1128,1126,1129,1126,12208
20240619,131400,25729043360,1126,1127,1128,1125,20924
20240619,131300,25705479397,1128,1129,1130,1123,87540
20240619,131200,25606976576,1126,1125,1130,1125,36576
20240619,131100,25565753243,1125,1124,1127,1124,26750
20240619,131000,25535659520,1125,1125,1127,1124,9729
20240619,130900,25524712850,1124,1125,1125,1124,15219
20240619,130800,25507596674,1125,1128,1128,1124,16390
20240619,130700,25489143184,1128,1123,1130,1123,30714
20240619,130600,25454545244,1123,1123,1124,1120,38743
20240619,130500,25411090639,1121,1119,1123,1118,53380
20240619,130400,25351289846,1119,1117,1119,1116,31455
20240619,130300,25316132247,1117,1122,1122,1117,109549
20240619,130200,25193471337,1120,1117,1124,1117,67122
20240619,130100,25118315218,1117,1116,1119,1110,248276
20240619,130000,24841683599,1116,1123,1124,1116,73873
20240619,125900,24758997143,1123,1125,1126,1122,45893
20240619,125800,24707413649,1125,1128,1131,1125,75477
20240619,125700,24622336058,1127,1134,1134,1127,41817
20240619,125600,24575118693,1134,1133,1136,1132,33113
20240619,125500,24537556588,1133,1132,1135,1130,17499
20240619,125400,24517749782,1132,1130,1133,1128,32530
20240619,125300,24480935608,1130,1131,1133,1127,64703
20240619,125200,24407738897,1131,1128,1132,1128,36106
20240619,125100,24366961253,1128,1127,1130,1121,70293
20240619,125000,24287915949,1127,1131,1132,1120,177758
20240619,124900,24087837611,1131,1133,1133,1130,117830
20240619,124800,23954463523,1133,1137,1137,1133,74953
20240619,124700,23869405272,1136,1136,1139,1136,16261
20240619,124600,23850912092,1138,1138,1139,1136,28934
20240619,124500,23817996342,1138,1133,1138,1132,37090
20240619,124400,23775913801,1133,1132,1136,1131,61120
20240619,124300,23706650195,1132,1137,1138,1130,113942
20240619,124200,23577517506,1138,1142,1143,1136,66808
20240619,124100,23501400465,1141,1143,1144,1141,43817
20240619,124000,23451341324,1144,1145,1146,1143,16969
20240619,123900,23431923942,1145,1146,1146,1142,51628
20240619,123800,23372900778,1143,1146,1146,1142,36368
20240619,123700,23331294925,1146,1148,1148,1146,89897
20240619,123600,23228172866,1148,1147,1148,1145,60656
20240619,123500,23158637958,1148,1146,1148,1146,44117
20240619,123400,23108038380,1147,1147,1150,1144,98689
20240619,123300,22994752683,1147,1141,1147,1141,78415
20240619,123200,22905118110,1141,1141,1142,1140,31417
20240619,123100,22869267297,1141,1139,1141,1137,49197
20240619,123000,22813204358,1139,1137,1141,1136,64649
20240619,122900,22739617673,1138,1138,1139,1136,46553
20240619,122800,22686666684,1138,1142,1142,1130,141958
20240619,122700,22525648178,1142,1142,1144,1138,191292
20240619,122600,22307384693,1142,1138,1142,1137,46146
20240619,122500,22254802780,1139,1143,1144,1135,540825
20240619,122400,21640329511,1144,1147,1148,1142,125794
20240619,122300,21496447363,1148,1146,1148,1144,56776
20240619,122200,21431399444,1146,1155,1155,1142,240386
20240619,122100,21155403864,1156,1155,1157,1152,135635
20240619,122000,20998783972,1155,1156,1157,1152,195192
20240619,121900,20773416613,1157,1160,1162,1154,202536
20240619,121800,20538864384,1160,1164,1165,1156,326002
20240619,121700,20160719699,1165,1157,1165,1156,500207
20240619,121600,19579870369,1157,1158,1159,1152,376682
20240619,121500,19144162891,1158,1151,1158,1148,324603
20240619,121400,18769319117,1151,1145,1151,1142,140427
20240619,121300,18608313046,1145,1141,1145,1140,115097
20240619,121200,18476838006,1140,1142,1143,1139,57999
20240619,121100,18410683529,1141,1137,1143,1137,62665
20240619,121000,18339211332,1137,1144,1146,1137,170193
20240619,120900,18144789477,1145,1138,1145,1132,107154
20240619,120800,18022741233,1135,1143,1143,1135,130816
20240619,120700,17873663727,1139,1146,1148,1139,182565
20240619,120600,17664540410,1145,1138,1150,1136,476502
20240619,120500,17117759005,1139,1138,1141,1136,75554
20240619,120400,17031718916,1141,1139,1144,1136,136363
20240619,120300,16876111733,1139,1132,1139,1127,74822
20240619,120200,16791612633,1132,1138,1138,1128,71139
20240619,120100,16711152831,1138,1144,1144,1138,76227
20240619,120000,16624159960,1144,1143,1145,1138,140929
20240619,115900,16463007880,1142,1143,1146,1140,110856
20240619,115800,16336226485,1146,1135,1146,1135,263372
20240619,115700,16035399528,1134,1137,1138,1132,49868
20240619,115600,15978813161,1138,1128,1139,1128,69799
20240619,115500,15899470380,1133,1125,1133,1125,39960
20240619,115400,15854409330,1125,1131,1131,1123,86551
20240619,115300,15756937485,1131,1132,1134,1129,97338
20240619,115200,15646822426,1131,1142,1144,1131,122831
20240619,115100,15507102699,1141,1142,1143,1141,73130
20240619,115000,15423606678,1142,1147,1148,1139,135530
20240619,114900,15268745140,1146,1144,1148,1142,156339
20240619,114800,15089750470,1145,1148,1150,1143,208649
20240619,114700,14850375334,1148,1150,1150,1142,400399
20240619,114600,14390587679,1147,1144,1150,1141,544632
20240619,114500,13766020076,1144,1135,1144,1135,411381
20240619,114400,13297045168,1135,1130,1135,1126,171940
20240619,114300,13102529630,1130,1131,1131,1126,25864
20240619,114200,13073326271,1131,1129,1132,1125,63770
20240619,114100,13001288127,1129,1121,1129,1119,53969
20240619,114000,12940601248,1122,1120,1122,1120,9549
20240619,113900,12929899081,1121,1119,1121,1118,8639
20240619,113800,12920232335,1118,1123,1123,1117,46057
20240619,113700,12868679415,1123,1123,1125,1122,22788
20240619,113600,12843071539,1124,1125,1125,1124,29847
20240619,113500,12809515743,1125,1122,1125,1122,69133
20240619,113400,12731825311,1123,1118,1126,1118,100897
20240619,113300,12618665440,1118,1117,1118,1116,8873
20240619,113200,12608756080,1115,1118,1118,1115,23492
20240619,113100,12582543984,1118,1117,1118,1116,31444
20240619,113000,12547416035,1116,1117,1119,1115,77771
20240619,112900,12460499653,1116,1117,1117,1113,26175
20240619,112800,12431318415,1116,1115,1116,1114,24196
20240619,112700,12404343037,1116,1113,1118,1113,20079
20240619,112600,12381936998,1114,1113,1114,1111,39175
20240619,112500,12338353393,1114,1115,1115,1113,5367
20240619,112400,12332374471,1115,1115,1116,1111,25957
20240619,112300,12303467586,1116,1115,1116,1114,10212
20240619,112200,12292080170,1116,1117,1117,1114,1956
20240619,112100,12289898001,1117,1117,1117,1113,20703
20240619,112000,12266813460,1118,1118,1118,1116,18985
20240619,111900,12245605336,1118,1115,1118,1114,20459
20240619,111800,12222771834,1115,1114,1115,1111,28841
20240619,111700,12190637091,1115,1114,1115,1114,4313
20240619,111600,12185830660,1115,1112,1115,1112,27309
20240619,111500,12155425376,1113,1114,1114,1112,27615
20240619,111400,12124671391,1114,1116,1116,1110,23524
20240619,111300,12098487406,1111,1119,1119,1111,63365
20240619,111200,12027719847,1119,1118,1120,1118,31044
20240619,111100,11992988404,1119,1118,1119,1117,34578
20240619,111000,11954336694,1118,1118,1118,1114,22817
20240619,110900,11928877266,1119,1115,1120,1115,56266
20240619,110800,11866007757,1115,1114,1115,1113,37017
20240619,110700,11824770497,1114,1111,1114,1110,25474
20240619,110600,11796459727,1111,1110,1112,1110,12251
20240619,110500,11782850203,1110,1109,1111,1108,24832
20240619,110400,11755289309,1108,1109,1110,1107,15645
20240619,110300,11737944761,1110,1107,1111,1106,11675
20240619,110200,11725001385,1106,1107,1107,1104,13238
20240619,110100,11710363608,1106,1110,1112,1106,23242
20240619,110000,11684626945,1108,1107,1112,1106,22715
20240619,105900,11659452863,1107,1102,1107,1102,22551
20240619,105800,11634555197,1102,1097,1102,1097,54070
20240619,105700,11575133660,1098,1100,1101,1098,16218
20240619,105600,11557309802,1101,1103,1103,1100,33451
20240619,105500,11520471251,1103,1102,1104,1100,63101
20240619,105400,11451024278,1104,1107,1108,1102,47797
20240619,105300,11398224554,1108,1109,1110,1105,76437
20240619,105200,11313630141,1109,1111,1112,1108,25635
20240619,105100,11285170529,1111,1111,1112,1111,9266
20240619,105000,11274873889,1112,1113,1114,1111,43755
20240619,104900,11226233625,1113,1115,1115,1112,9706
20240619,104800,11215425367,1114,1112,1117,1112,29614
20240619,104700,11182425567,1113,1115,1115,1110,29343
20240619,104600,11149812722,1113,1116,1116,1113,25249
20240619,104500,11121696706,1117,1116,1117,1116,10731
20240619,104400,11109714876,1116,1115,1116,1113,20145
20240619,104300,11087258305,1113,1116,1116,1111,18138
20240619,104200,11067078070,1113,1118,1119,1112,28735
20240619,104100,11035055399,1118,1116,1119,1116,21163
20240619,104000,11011409429,1116,1114,1119,1113,21023
20240619,103900,10987943829,1114,1110,1114,1109,17825
20240619,103800,10968130296,1109,1112,1114,1109,48856
20240619,103700,10913837363,1111,1115,1115,1111,35649
20240619,103600,10874171499,1114,1115,1115,1113,19847
20240619,103500,10852054681,1114,1112,1115,1110,55851
20240619,103400,10789982007,1112,1115,1117,1111,83360
20240619,103300,10697116970,1115,1118,1120,1115,78134
20240619,103200,10609871833,1118,1122,1123,1118,57414
20240619,103100,10545561758,1122,1125,1126,1120,93735
20240619,103000,10440301760,1126,1122,1127,1121,90578
20240619,102900,10338487059,1122,1129,1129,1121,184391
20240619,102800,10131062357,1128,1132,1135,1128,125818
20240619,102700,9988624988,1133,1128,1137,1128,128277
20240619,102600,9843233771,1128,1125,1130,1125,105273
20240619,102500,9724555284,1125,1131,1131,1123,142758
20240619,102400,9563635423,1130,1139,1142,1130,384743
20240619,102300,9125900748,1138,1131,1139,1127,309086
20240619,102200,8775702602,1131,1127,1132,1125,249993
20240619,102100,8493316206,1127,1126,1129,1122,193632
20240619,102000,8275242005,1126,1127,1128,1121,191881
20240619,101900,8059243335,1121,1118,1129,1117,341553
20240619,101800,7675759792,1118,1117,1119,1115,115116
20240619,101700,7547081949,1117,1118,1119,1114,73153
20240619,101600,7465405638,1116,1114,1119,1114,106564
20240619,101500,7346388165,1115,1118,1119,1114,52055
20240619,101400,7288252544,1118,1110,1119,1109,110921
20240619,101300,7164409486,1109,1107,1115,1106,87995
20240619,101200,7066693006,1107,1104,1109,1103,81285
20240619,101100,6976772646,1104,1103,1104,1102,22984
20240619,101000,6951425645,1104,1102,1104,1100,27246
20240619,100900,6921413040,1102,1102,1104,1102,19065
20240619,100800,6900392854,1102,1103,1105,1102,7052
20240619,100700,6892613851,1103,1104,1105,1102,47055
20240619,100600,6840752827,1103,1103,1105,1102,22577
20240619,100500,6815857907,1103,1106,1106,1102,41686
20240619,100400,6769846072,1106,1108,1109,1105,14415
20240619,100300,6753877380,1108,1109,1110,1107,43751
20240619,100200,6705364692,1109,1108,1109,1107,31285
20240619,100100,6670696604,1108,1106,1108,1106,36672
20240619,100000,6630092189,1106,1104,1107,1102,51629
20240619,095900,6573011002,1102,1101,1105,1101,36685
20240619,095800,6532522715,1101,1104,1105,1100,32963
20240619,095700,6496213243,1104,1103,1105,1102,13050
20240619,095600,6481817629,1103,1102,1104,1101,40631
20240619,095500,6437008631,1101,1094,1102,1094,53522
20240619,095400,6378220343,1094,1096,1096,1091,139198
20240619,095300,6226082129,1095,1097,1097,1095,12312
20240619,095200,6212587559,1097,1098,1099,1095,36080
20240619,095100,6173016115,1098,1099,1099,1095,96074
20240619,095000,6067632861,1098,1099,1100,1098,20110
20240619,094900,6045530601,1099,1101,1102,1098,41116
20240619,094800,6000313234,1101,1103,1103,1100,73905
20240619,094700,5918961381,1103,1104,1105,1102,41535
20240619,094600,5873135029,1104,1108,1110,1103,64283
20240619,094500,5802043345,1108,1109,1110,1106,38118
20240619,094400,5759820586,1109,1110,1111,1109,86842
20240619,094300,5663477043,1110,1111,1112,1105,161361
20240619,094200,5484501194,1111,1117,1117,1111,107795
20240619,094100,5364447122,1117,1118,1122,1117,223692
20240619,094000,5113888704,1119,1117,1119,1116,107627
20240619,093900,4993638502,1118,1115,1119,1113,167349
20240619,093800,4806905252,1115,1116,1117,1114,71631
20240619,093700,4727011012,1116,1115,1117,1109,179155
20240619,093600,4527588592,1113,1116,1120,1111,176375
20240619,093500,4330951975,1115,1117,1123,1115,263422
20240619,093400,4036426867,1118,1110,1120,1106,253876
20240619,093300,3754157506,1111,1108,1111,1106,204176
20240619,093200,3527750154,1108,1106,1111,1100,218883
20240619,093100,3285447062,1106,1090,1107,1086,138996
20240619,093000,3133479719,1090,1080,1095,1079,52224
20240619,092900,3076772180,1079,1070,1079,1069,38276
20240619,092800,3035633429,1070,1071,1071,1065,110282
20240619,092700,2918013778,1069,1070,1074,1066,67016
20240619,092600,2846436592,1071,1078,1079,1068,83142
20240619,092500,2757192449,1078,1074,1078,1073,27329
20240619,092400,2727800277,1074,1072,1074,1072,20808
20240619,092300,2705474923,1072,1071,1073,1071,5373
20240619,092200,2699716681,1070,1072,1073,1070,16859
20240619,092100,2681660572,1070,1072,1072,1070,16245
20240619,092000,2664274669,1072,1072,1072,1070,14783
20240619,091900,2648441005,1072,1068,1073,1066,50324
20240619,091800,2594634359,1067,1071,1072,1067,82193
20240619,091700,2506711906,1071,1072,1073,1070,23568
20240619,091600,2481454731,1073,1072,1074,1072,40085
20240619,091500,2438470808,1073,1073,1074,1070,33056
20240619,091400,2403017653,1072,1072,1074,1063,131670
20240619,091300,2262591707,1071,1075,1077,1071,66017
20240619,091200,2191742158,1075,1072,1076,1070,102891
20240619,091100,2081346062,1072,1062,1074,1062,112120
20240619,091000,1961514531,1065,1067,1073,1058,385614
20240619,090900,1551790372,1067,1077,1079,1066,126305
20240619,090800,1416287528,1079,1082,1082,1073,127317
20240619,090700,1279157736,1082,1081,1084,1079,79885
20240619,090600,1192727474,1082,1079,1084,1075,112121
20240619,090500,1071826338,1079,1092,1093,1072,259944
20240619,090400,789895387,1095,1100,1100,1092,95394
20240619,090300,685429072,1100,1101,1105,1099,88179
20240619,090200,588182883,1104,1108,1111,1100,171754
20240619,090100,398409172,1108,1106,1109,1100,128080
20240619,090000,256825010,1104,1097,1107,1095,232339