stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,185100,27545050939,1170,1170,1170,1170,410667
20240620,185000,27545050939,1170,1170,1170,1170,0
20240620,184900,27545050939,1170,1170,1170,1170,0
20240620,184800,27545050939,1170,1170,1170,1170,0
20240620,184700,27545050939,1170,1170,1170,1170,0
20240620,184600,27545050939,1170,1170,1170,1170,0
20240620,184500,27545050939,1170,1170,1170,1170,0
20240620,184400,27545050939,1170,1170,1170,1170,0
20240620,184300,27545050939,1170,1170,1170,1170,0
20240620,184200,27545050939,1170,1170,1170,1170,0
20240620,184100,27545050939,1170,1170,1170,1170,0
20240620,184000,27545050939,1170,1170,1170,1170,0
20240620,183900,27545050939,1170,1170,1170,1170,0
20240620,183800,27545050939,1170,1170,1170,1170,0
20240620,183700,27545050939,1170,1170,1170,1170,0
20240620,183600,27545050939,1170,1170,1170,1170,0
20240620,183500,27545050939,1170,1170,1170,1170,0
20240620,183400,27545050939,1170,1170,1170,1170,0
20240620,183300,27545050939,1170,1170,1170,1170,0
20240620,183200,27545050939,1170,1170,1170,1170,0
20240620,183100,27545050939,1170,1170,1170,1170,0
20240620,183000,27545050939,1170,1170,1170,1170,0
20240620,182900,27545050939,1170,1170,1170,1170,0
20240620,182800,27545050939,1170,1170,1170,1170,0
20240620,182700,27545050939,1170,1170,1170,1170,0
20240620,182600,27545050939,1170,1170,1170,1170,0
20240620,182500,27545050939,1170,1170,1170,1170,0
20240620,182400,27545050939,1170,1170,1170,1170,0
20240620,182300,27545050939,1170,1170,1170,1170,0
20240620,182200,27545050939,1170,1170,1170,1170,0
20240620,182100,27545050939,1170,1170,1170,1170,410667
20240620,182000,27545050939,1170,1170,1170,1170,0
20240620,181900,27545050939,1170,1170,1170,1170,0
20240620,181800,27545050939,1170,1170,1170,1170,0
20240620,181700,27545050939,1170,1170,1170,1170,0
20240620,181600,27545050939,1170,1170,1170,1170,0
20240620,181500,27545050939,1170,1170,1170,1170,0
20240620,181400,27545050939,1170,1170,1170,1170,0
20240620,181300,27545050939,1170,1170,1170,1170,0
20240620,181200,27545050939,1170,1170,1170,1170,0
20240620,181100,27545050939,1170,1170,1170,1170,0
20240620,181000,27545050939,1170,1170,1170,1170,0
20240620,180900,27545050939,1170,1170,1170,1170,0
20240620,180800,27545050939,1170,1170,1170,1170,0
20240620,180700,27545050939,1170,1170,1170,1170,0
20240620,180600,27545050939,1170,1170,1170,1170,0
20240620,180500,27545050939,1170,1170,1170,1170,0
20240620,180400,27545050939,1170,1170,1170,1170,0
20240620,180300,27545050939,1170,1170,1170,1170,0
20240620,180200,27545050939,1170,1170,1170,1170,0
20240620,180100,27545050939,1170,1170,1170,1170,0
20240620,180000,27545050939,1170,1170,1170,1170,0
20240620,175900,27545050939,1170,1170,1170,1170,0
20240620,175800,27545050939,1170,1170,1170,1170,0
20240620,175700,27545050939,1170,1170,1170,1170,0
20240620,175600,27545050939,1170,1170,1170,1170,0
20240620,175500,27545050939,1170,1170,1170,1170,0
20240620,175400,27545050939,1170,1170,1170,1170,0
20240620,175300,27545050939,1170,1170,1170,1170,0
20240620,175200,27545050939,1170,1170,1170,1170,0
20240620,175100,27545050939,1170,1170,1170,1170,410667
20240620,175000,27545050939,1170,1170,1170,1170,0
20240620,174900,27545050939,1170,1170,1170,1170,0
20240620,174800,27545050939,1170,1170,1170,1170,0
20240620,174700,27545050939,1170,1170,1170,1170,0
20240620,174600,27545050939,1170,1170,1170,1170,0
20240620,174500,27545050939,1170,1170,1170,1170,0
20240620,174400,27545050939,1170,1170,1170,1170,0
20240620,174300,27545050939,1170,1170,1170,1170,0
20240620,174200,27545050939,1170,1170,1170,1170,0
20240620,174100,27545050939,1170,1170,1170,1170,0
20240620,174000,27545050939,1170,1170,1170,1170,0
20240620,173900,27545050939,1170,1170,1170,1170,0
20240620,173800,27545050939,1170,1170,1170,1170,0
20240620,173700,27545050939,1170,1170,1170,1170,0
20240620,173600,27545050939,1170,1170,1170,1170,0
20240620,173500,27545050939,1170,1170,1170,1170,0
20240620,173400,27545050939,1170,1170,1170,1170,0
20240620,173300,27545050939,1170,1170,1170,1170,0
20240620,173200,27545050939,1170,1170,1170,1170,0
20240620,173100,27545050939,1170,1170,1170,1170,0
20240620,173000,27545050939,1170,1170,1170,1170,0
20240620,172900,27545050939,1170,1170,1170,1170,0
20240620,172800,27545050939,1170,1170,1170,1170,0
20240620,172700,27545050939,1170,1170,1170,1170,0
20240620,172600,27545050939,1170,1170,1170,1170,0
20240620,172500,27545050939,1170,1170,1170,1170,0
20240620,172400,27545050939,1170,1170,1170,1170,0
20240620,172300,27545050939,1170,1170,1170,1170,0
20240620,172200,27545050939,1170,1170,1170,1170,0
20240620,172100,27545050939,1170,1170,1170,1170,410667
20240620,172000,27545050939,1170,1170,1170,1170,0
20240620,171900,27545050939,1170,1170,1170,1170,0
20240620,171800,27545050939,1170,1170,1170,1170,0
20240620,171700,27545050939,1170,1170,1170,1170,0
20240620,171600,27545050939,1170,1170,1170,1170,0
20240620,171500,27545050939,1170,1170,1170,1170,0
20240620,171400,27545050939,1170,1170,1170,1170,0
20240620,171300,27545050939,1170,1170,1170,1170,0
20240620,171200,27545050939,1170,1170,1170,1170,0
20240620,171100,27545050939,1170,1170,1170,1170,0
20240620,171000,27545050939,1170,1170,1170,1170,0
20240620,170900,27545050939,1170,1170,1170,1170,0
20240620,170800,27545050939,1170,1170,1170,1170,0
20240620,170700,27545050939,1170,1170,1170,1170,0
20240620,170600,27545050939,1170,1170,1170,1170,0
20240620,170500,27545050939,1170,1170,1170,1170,0
20240620,170400,27545050939,1170,1170,1170,1170,0
20240620,170300,27545050939,1170,1170,1170,1170,0
20240620,170200,27545050939,1170,1170,1170,1170,0
20240620,170100,27545050939,1170,1170,1170,1170,0
20240620,170000,27545050939,1170,1170,1170,1170,0
20240620,165900,27545050939,1170,1170,1170,1170,0
20240620,165800,27545050939,1170,1170,1170,1170,0
20240620,165700,27545050939,1170,1170,1170,1170,0
20240620,165600,27545050939,1170,1170,1170,1170,0
20240620,165500,27545050939,1170,1170,1170,1170,0
20240620,165400,27545050939,1170,1170,1170,1170,0
20240620,165300,27545050939,1170,1170,1170,1170,0
20240620,165200,27545050939,1170,1170,1170,1170,0
20240620,165100,27545050939,1170,1170,1170,1170,410667
20240620,165000,27545050939,1170,1170,1170,1170,0
20240620,164900,27545050939,1170,1170,1170,1170,0
20240620,164800,27545050939,1170,1170,1170,1170,0
20240620,164700,27545050939,1170,1170,1170,1170,0
20240620,164600,27545050939,1170,1170,1170,1170,0
20240620,164500,27545050939,1170,1170,1170,1170,0
20240620,164400,27545050939,1170,1170,1170,1170,0
20240620,164300,27545050939,1170,1170,1170,1170,0
20240620,164200,27545050939,1170,1170,1170,1170,0
20240620,164100,27545050939,1170,1170,1170,1170,0
20240620,164000,27545050939,1170,1170,1170,1170,0
20240620,163900,27545050939,1170,1170,1170,1170,0
20240620,163800,27545050939,1170,1170,1170,1170,0
20240620,163700,27545050939,1170,1170,1170,1170,0
20240620,163600,27545050939,1170,1170,1170,1170,0
20240620,163500,27545050939,1170,1170,1170,1170,0
20240620,163400,27545050939,1170,1170,1170,1170,0
20240620,163300,27545050939,1170,1170,1170,1170,0
20240620,163200,27545050939,1170,1170,1170,1170,0
20240620,163100,27545050939,1170,1170,1170,1170,0
20240620,163000,27545050939,1170,1170,1170,1170,0
20240620,162900,27545050939,1170,1170,1170,1170,0
20240620,162800,27545050939,1170,1170,1170,1170,0
20240620,162700,27545050939,1170,1170,1170,1170,0
20240620,162600,27545050939,1170,1170,1170,1170,0
20240620,162500,27545050939,1170,1170,1170,1170,0
20240620,162400,27545050939,1170,1170,1170,1170,0
20240620,162300,27545050939,1170,1170,1170,1170,0
20240620,162200,27545050939,1170,1170,1170,1170,0
20240620,162100,27545050939,1170,1170,1170,1170,410667
20240620,162000,27545050939,1170,1170,1170,1170,0
20240620,161900,27545050939,1170,1170,1170,1170,0
20240620,161800,27545050939,1170,1170,1170,1170,0
20240620,161700,27545050939,1170,1170,1170,1170,0
20240620,161600,27545050939,1170,1170,1170,1170,0
20240620,161500,27545050939,1170,1170,1170,1170,0
20240620,161400,27545050939,1170,1170,1170,1170,0
20240620,161300,27545050939,1170,1170,1170,1170,0
20240620,161200,27545050939,1170,1170,1170,1170,0
20240620,161100,27545050939,1170,1170,1170,1170,0
20240620,161000,27545050939,1170,1170,1170,1170,0
20240620,160900,27545050939,1170,1170,1170,1170,0
20240620,160800,27545050939,1170,1170,1170,1170,0
20240620,160700,27545050939,1170,1170,1170,1170,0
20240620,160600,27545050939,1170,1170,1170,1170,0
20240620,160500,27545050939,1170,1170,1170,1170,0
20240620,160400,27545050939,1170,1170,1170,1170,0
20240620,160300,27545050939,1170,1170,1170,1170,0
20240620,160200,27545050939,1170,1170,1170,1170,0
20240620,160100,27545050939,1170,1170,1170,1170,0
20240620,160000,27545050939,1170,1170,1170,1170,0
20240620,155900,27545050939,1170,1170,1170,1170,0
20240620,155800,27545050939,1170,1170,1170,1170,0
20240620,155700,27545050939,1170,1170,1170,1170,0
20240620,155600,27545050939,1170,1170,1170,1170,0
20240620,155500,27545050939,1170,1170,1170,1170,0
20240620,155400,27545050939,1170,1170,1170,1170,0
20240620,155300,27545050939,1170,1170,1170,1170,0
20240620,155200,27545050939,1170,1170,1170,1170,0
20240620,155100,27545050939,1170,1170,1170,1170,410667
20240620,155000,27545050939,1170,1170,1170,1170,0
20240620,154900,27545050939,1170,1170,1170,1170,0
20240620,154800,27545050939,1170,1170,1170,1170,0
20240620,154700,27545050939,1170,1170,1170,1170,0
20240620,154600,27545050939,1170,1170,1170,1170,0
20240620,154500,27545050939,1170,1170,1170,1170,0
20240620,154400,27545050939,1170,1170,1170,1170,0
20240620,154300,27545050939,1170,1170,1170,1170,0
20240620,154200,27545050939,1170,1170,1170,1170,0
20240620,154100,27545050939,1170,1170,1170,1170,0
20240620,154000,27545050939,1170,1170,1170,1170,0
20240620,153900,27545050939,1170,1170,1170,1170,0
20240620,153800,27545050939,1170,1170,1170,1170,0
20240620,153700,27545050939,1170,1170,1170,1170,0
20240620,153600,27545050939,1170,1170,1170,1170,0
20240620,153500,27545050939,1170,1170,1170,1170,0
20240620,153400,27545050939,1170,1170,1170,1170,0
20240620,153300,27545050939,1170,1170,1170,1170,0
20240620,153200,27545050939,1170,1170,1170,1170,0
20240620,153100,27545050939,1170,1170,1170,1170,0
20240620,153000,27545050939,1170,1170,1170,1170,410667
20240620,152900,27064570549,1178,1178,1178,1178,0
20240620,152800,27064570549,1178,1178,1178,1178,0
20240620,152700,27064570549,1178,1178,1178,1178,0
20240620,152600,27064570549,1178,1178,1178,1178,0
20240620,152500,27064570549,1178,1178,1178,1178,0
20240620,152400,27064570549,1178,1178,1178,1178,0
20240620,152300,27064570549,1178,1178,1178,1178,0
20240620,152200,27064570549,1178,1178,1178,1178,0
20240620,152100,27064570549,1178,1178,1178,1178,0
20240620,152000,27064570549,1178,1178,1178,1178,0
20240620,151900,27064570549,1178,1172,1180,1169,168443
20240620,151800,26866489171,1172,1179,1179,1166,226064
20240620,151700,26601406323,1179,1182,1183,1176,124162
20240620,151600,26454823150,1182,1183,1184,1177,143021
20240620,151500,26285970009,1183,1175,1184,1175,95315
20240620,151400,26173546471,1176,1185,1185,1173,228289
20240620,151300,25904601125,1184,1184,1185,1180,285171
20240620,151200,25567114059,1184,1177,1184,1177,457567
20240620,151100,25026680494,1179,1173,1179,1172,421318
20240620,151000,24530934179,1173,1169,1174,1168,109119
20240620,150900,24403170246,1170,1166,1170,1164,95664
20240620,150800,24291656148,1165,1166,1167,1165,51831
20240620,150700,24231233725,1164,1171,1171,1163,198356
20240620,150600,23999899697,1170,1169,1175,1168,257296
20240620,150500,23698098495,1170,1170,1173,1167,114751
20240620,150400,23563838057,1170,1173,1173,1167,138314
20240620,150300,23401958128,1173,1164,1173,1164,423144
20240620,150200,22907223712,1162,1164,1166,1159,69477
20240620,150100,22826439803,1165,1161,1166,1161,78093
20240620,150000,22735579175,1161,1162,1162,1160,28198
20240620,145900,22702826635,1162,1161,1163,1161,21350
20240620,145800,22678014017,1162,1163,1163,1161,29912
20240620,145700,22643249718,1163,1161,1163,1160,43931
20240620,145600,22592228232,1161,1157,1163,1156,26581
20240620,145500,22561381198,1161,1156,1161,1154,38494
20240620,145400,22516866920,1156,1159,1161,1155,62365
20240620,145300,22444749304,1159,1160,1161,1158,61848
20240620,145200,22373031633,1160,1162,1162,1159,17106
20240620,145100,22353183363,1162,1167,1167,1161,28050
20240620,145000,22320547066,1167,1166,1168,1165,25357
20240620,144900,22290974871,1164,1167,1168,1164,120540
20240620,144800,22150326886,1166,1165,1167,1164,46865
20240620,144700,22095708904,1164,1166,1167,1162,26526
20240620,144600,22064846652,1166,1165,1167,1162,66563
20240620,144500,21987286114,1165,1165,1167,1163,43761
20240620,144400,21936305855,1168,1155,1168,1155,196102
20240620,144300,21708116954,1154,1158,1158,1154,11853
20240620,144200,21694417313,1157,1157,1159,1157,17252
20240620,144100,21674447507,1157,1154,1158,1154,20662
20240620,144000,21650568127,1155,1159,1159,1154,31678
20240620,143900,21613932062,1159,1159,1161,1157,72370
20240620,143800,21530034166,1159,1159,1160,1157,26365
20240620,143700,21499463507,1159,1154,1161,1153,114476
20240620,143600,21367003160,1152,1156,1156,1152,15210
20240620,143500,21349462108,1155,1146,1157,1146,58672
20240620,143400,21281912395,1147,1149,1149,1146,59907
20240620,143300,21213151229,1149,1151,1151,1149,18597
20240620,143200,21191766586,1151,1153,1153,1149,6644
20240620,143100,21184109130,1153,1150,1157,1149,76704
20240620,143000,21095742274,1150,1146,1150,1146,27616
20240620,142900,21064035034,1145,1142,1146,1141,35131
20240620,142800,21023890558,1142,1141,1142,1141,15261
20240620,142700,21006465253,1142,1141,1142,1141,34313
20240620,142600,20967308546,1141,1143,1143,1141,54959
20240620,142500,20904561307,1142,1144,1144,1142,74824
20240620,142400,20819017382,1144,1145,1145,1143,46979
20240620,142300,20765276981,1145,1147,1148,1145,43556
20240620,142200,20715375621,1147,1148,1150,1147,35038
20240620,142100,20675161746,1149,1149,1150,1148,14176
20240620,142000,20658877478,1149,1150,1150,1148,22483
20240620,141900,20633044793,1150,1149,1151,1148,35444
20240620,141800,20592315849,1149,1152,1152,1149,36418
20240620,141700,20550422282,1151,1151,1152,1150,6416
20240620,141600,20543038285,1151,1149,1151,1149,14657
20240620,141500,20526187472,1149,1148,1149,1147,20886
20240620,141400,20502201403,1148,1148,1149,1148,33770
20240620,141300,20463429169,1148,1149,1149,1148,48996
20240620,141200,20407159248,1150,1150,1150,1149,22712
20240620,141100,20381058726,1150,1151,1151,1149,5894
20240620,141000,20374280949,1150,1149,1151,1149,15067
20240620,140900,20356956809,1150,1150,1151,1150,30663
20240620,140800,20321694356,1151,1151,1154,1150,36427
20240620,140700,20279756677,1153,1154,1154,1151,40856
20240620,140600,20232665807,1153,1152,1154,1152,29233
20240620,140500,20198968664,1153,1154,1154,1152,11667
20240620,140400,20185517826,1154,1153,1154,1152,13229
20240620,140300,20170259561,1154,1152,1154,1151,27441
20240620,140200,20138633522,1152,1155,1156,1152,50251
20240620,140100,20080664471,1155,1155,1155,1153,14825
20240620,140000,20063550952,1155,1155,1156,1154,24930
20240620,135900,20034761062,1155,1156,1157,1155,25945
20240620,135800,20004772837,1156,1158,1158,1155,15218
20240620,135700,19987176551,1158,1157,1158,1156,25922
20240620,135600,19957174455,1157,1158,1160,1157,19233
20240620,135500,19934879376,1158,1163,1163,1158,49034
20240620,135400,19877931817,1163,1164,1164,1163,78857
20240620,135300,19786173027,1164,1156,1164,1156,137146
20240620,135200,19627070057,1157,1157,1157,1155,28594
20240620,135100,19593994181,1156,1157,1157,1153,24613
20240620,135000,19565540987,1156,1149,1158,1149,75653
20240620,134900,19478224753,1150,1148,1151,1148,20912
20240620,134800,19454204047,1148,1151,1151,1148,44127
20240620,134700,19403474860,1150,1151,1152,1150,10710
20240620,134600,19391148802,1151,1150,1152,1150,11710
20240620,134500,19377667762,1151,1153,1153,1150,9189
20240620,134400,19367085365,1153,1154,1155,1150,6233
20240620,134300,19359902490,1153,1153,1155,1152,27678
20240620,134200,19327981703,1153,1155,1158,1153,18250
20240620,134100,19306915236,1155,1156,1159,1155,44761
20240620,134000,19255120576,1156,1151,1156,1150,51674
20240620,133900,19195563449,1152,1148,1153,1144,37714
20240620,133800,19152318168,1148,1149,1153,1144,149982
20240620,133700,18980261858,1149,1149,1149,1148,24950
20240620,133600,18951616278,1149,1149,1149,1147,21003
20240620,133500,18927503732,1149,1150,1151,1149,22737
20240620,133400,18901373224,1150,1149,1150,1149,8641
20240620,133300,18891443244,1150,1150,1151,1149,19059
20240620,133200,18869531015,1150,1150,1151,1149,36014
20240620,133100,18828123711,1150,1150,1151,1148,11423
20240620,133000,18814994699,1151,1150,1151,1149,7680
20240620,132900,18806164145,1150,1150,1151,1150,4109
20240620,132800,18801438535,1151,1150,1151,1150,15812
20240620,132700,18783250459,1151,1151,1152,1151,5302
20240620,132600,18777147115,1151,1150,1152,1150,23080
20240620,132500,18750587409,1151,1152,1152,1150,18582
20240620,132400,18729190305,1152,1151,1153,1150,11472
20240620,132300,18715978971,1150,1149,1153,1148,25743
20240620,132200,18686380260,1149,1149,1149,1148,16867
20240620,132100,18667005070,1149,1150,1150,1149,7516
20240620,132000,18658369100,1150,1148,1150,1148,13360
20240620,131900,18643019439,1149,1149,1149,1148,12813
20240620,131800,18628306042,1148,1150,1151,1148,10682
20240620,131700,18616028076,1151,1152,1153,1150,21933
20240620,131600,18590760475,1152,1153,1153,1151,28993
20240620,131500,18557378288,1153,1153,1154,1152,11551
20240620,131400,18544061151,1153,1150,1154,1149,33040
20240620,131300,18506025368,1150,1148,1150,1147,15679
20240620,131200,18488021909,1148,1148,1148,1147,13497
20240620,131100,18472534890,1148,1149,1150,1146,49581
20240620,131000,18415654217,1149,1147,1152,1146,12214
20240620,130900,18401642802,1146,1149,1149,1146,50182
20240620,130800,18344055967,1149,1150,1152,1149,13758
20240620,130700,18328240611,1150,1148,1152,1147,36110
20240620,130600,18286767834,1148,1151,1152,1147,134249
20240620,130500,18132471397,1152,1154,1155,1151,63745
20240620,130400,18059026192,1153,1153,1154,1152,17268
20240620,130300,18039116421,1154,1154,1154,1153,34338
20240620,130200,17999516106,1154,1156,1157,1153,69450
20240620,130100,17919335078,1157,1157,1158,1156,24855
20240620,130000,17890581739,1157,1161,1161,1157,40939
20240620,125900,17843134477,1162,1165,1165,1161,48725
20240620,125800,17786444098,1165,1169,1169,1164,58122
20240620,125700,17718625566,1169,1165,1169,1165,161455
20240620,125600,17530131807,1164,1164,1165,1163,49015
20240620,125500,17473051588,1165,1163,1165,1163,30722
20240620,125400,17437302069,1164,1162,1164,1162,15657
20240620,125300,17419095025,1161,1160,1162,1159,46448
20240620,125200,17365191860,1160,1159,1160,1159,12612
20240620,125100,17350565639,1159,1159,1159,1157,19216
20240620,125000,17328310113,1159,1158,1160,1158,16301
20240620,124900,17309424159,1158,1156,1160,1156,30272
20240620,124800,17274392289,1156,1157,1158,1156,16895
20240620,124700,17254849694,1156,1157,1158,1155,71868
20240620,124600,17171804571,1157,1157,1158,1156,26581
20240620,124500,17141047972,1156,1162,1163,1155,52787
20240620,124400,17079967936,1162,1161,1163,1161,8004
20240620,124300,17070674585,1161,1161,1163,1160,28787
20240620,124200,17037253196,1161,1157,1162,1156,24746
20240620,124100,17008596169,1156,1156,1158,1155,13645
20240620,124000,16992820495,1156,1155,1156,1155,21292
20240620,123900,16968219947,1155,1159,1160,1153,103865
20240620,123800,16848130159,1159,1163,1164,1159,30093
20240620,123700,16813194369,1163,1166,1169,1163,42678
20240620,123600,16763434817,1165,1169,1170,1165,171042
20240620,123500,16563487163,1169,1165,1169,1164,151156
20240620,123400,16387056763,1165,1164,1165,1163,75354
20240620,123300,16299327554,1163,1160,1164,1158,86232
20240620,123200,16199176294,1161,1160,1162,1158,58284
20240620,123100,16131523570,1160,1154,1160,1154,31565
20240620,123000,16095055890,1154,1153,1154,1152,24533
20240620,122900,16066772884,1153,1156,1156,1151,59404
20240620,122800,15998241646,1156,1161,1162,1156,94593
20240620,122700,15888551771,1162,1164,1165,1161,141564
20240620,122600,15723998118,1165,1158,1165,1157,216776
20240620,122500,15472310682,1157,1160,1161,1157,131625
20240620,122400,15319859297,1161,1159,1161,1157,136988
20240620,122300,15161022407,1157,1156,1159,1153,106233
20240620,122200,15038049457,1157,1154,1157,1151,77818
20240620,122100,14948231752,1152,1155,1155,1151,44165
20240620,122000,14897263135,1154,1149,1155,1149,57428
20240620,121900,14831150339,1149,1149,1150,1148,22089
20240620,121800,14805786509,1148,1151,1151,1147,45283
20240620,121700,14753766221,1150,1150,1151,1149,12250
20240620,121600,14739678824,1150,1148,1150,1148,9781
20240620,121500,14728438643,1148,1150,1153,1146,46604
20240620,121400,14674927307,1150,1147,1151,1147,8251
20240620,121300,14665442868,1147,1150,1150,1147,41705
20240620,121200,14617569514,1150,1151,1151,1149,17705
20240620,121100,14597218312,1151,1153,1153,1149,32747
20240620,121000,14559550424,1150,1146,1153,1146,24253
20240620,120900,14531669612,1146,1158,1158,1146,116688
20240620,120800,14397066043,1158,1149,1160,1148,269964
20240620,120700,14084852879,1148,1146,1149,1145,45697
20240620,120600,14032448160,1146,1147,1148,1145,35412
20240620,120500,13991884683,1147,1148,1149,1146,9070
20240620,120400,13981476160,1149,1146,1149,1146,9825
20240620,120300,13970210830,1145,1149,1149,1145,4584
20240620,120200,13964959588,1145,1146,1150,1145,11395
20240620,120100,13951894160,1145,1145,1145,1144,6548
20240620,120000,13944399747,1145,1145,1145,1144,6238
20240620,115900,13937260314,1146,1147,1148,1145,13057
20240620,115800,13922300379,1146,1149,1150,1146,34697
20240620,115700,13882489148,1150,1152,1152,1150,17035
20240620,115600,13862888149,1152,1149,1152,1149,40679
20240620,115500,13816117300,1149,1149,1150,1148,13200
20240620,115400,13800950140,1149,1148,1150,1148,25716
20240620,115300,13771404864,1148,1150,1151,1148,64852
20240620,115200,13696810323,1150,1146,1150,1146,20865
20240620,115100,13672869760,1146,1143,1146,1143,27119
20240620,115000,13641819970,1143,1143,1144,1142,12649
20240620,114900,13627366424,1143,1146,1146,1142,14749
20240620,114800,13610496612,1146,1146,1147,1146,7943
20240620,114700,13601392101,1146,1147,1148,1146,5000
20240620,114600,13595658047,1147,1147,1148,1146,27515
20240620,114500,13564098652,1147,1148,1149,1147,9046
20240620,114400,13553716640,1148,1148,1149,1147,13786
20240620,114300,13537898808,1147,1146,1149,1146,55995
20240620,114200,13473637387,1146,1146,1147,1144,24111
20240620,114100,13446013859,1145,1144,1145,1143,9982
20240620,114000,13434599837,1144,1144,1145,1144,9012
20240620,113900,13424289050,1144,1143,1144,1143,11857
20240620,113800,13410725966,1143,1146,1147,1143,26911
20240620,113700,13379905933,1146,1146,1148,1146,23508
20240620,113600,13352945536,1148,1150,1150,1145,32764
20240620,113500,13315309136,1150,1141,1150,1141,18564
20240620,113400,13294006283,1141,1140,1142,1139,22843
20240620,113300,13267941200,1140,1139,1140,1139,38928
20240620,113200,13223600680,1139,1139,1140,1139,9875
20240620,113100,13212346393,1139,1139,1140,1139,6858
20240620,113000,13204533207,1139,1140,1140,1139,6568
20240620,112900,13197046751,1140,1142,1142,1140,10700
20240620,112800,13184838555,1141,1143,1143,1141,2739
20240620,112700,13181711064,1143,1142,1143,1141,15073
20240620,112600,13164498618,1144,1147,1147,1142,3150
20240620,112500,13160889552,1147,1136,1151,1136,134781
20240620,112400,13006382034,1136,1138,1138,1136,25579
20240620,112300,12977301666,1138,1138,1139,1138,15475
20240620,112200,12959690655,1138,1140,1140,1138,40764
20240620,112100,12913247112,1140,1138,1140,1137,6430
20240620,112000,12905925293,1137,1139,1139,1137,22288
20240620,111900,12880565670,1139,1137,1140,1137,45413
20240620,111800,12828868870,1138,1141,1141,1138,16335
20240620,111700,12810267753,1142,1142,1143,1140,4354
20240620,111600,12805299686,1142,1145,1145,1141,35584
20240620,111500,12764642061,1145,1145,1146,1145,23191
20240620,111400,12738083033,1146,1147,1148,1146,25865
20240620,111300,12708434953,1148,1148,1149,1147,53150
20240620,111200,12647440521,1148,1146,1148,1146,30414
20240620,111100,12612540917,1145,1143,1146,1143,6394
20240620,111000,12605225305,1143,1143,1144,1141,27024
20240620,110900,12574336318,1143,1139,1145,1139,65012
20240620,110800,12500040863,1140,1140,1140,1136,37860
20240620,110700,12456970809,1140,1148,1148,1140,144513
20240620,110600,12291582808,1148,1151,1153,1148,373771
20240620,110500,11861665117,1150,1137,1153,1137,193715
20240620,110400,11639781520,1138,1135,1138,1134,25838
20240620,110300,11610429699,1134,1133,1135,1133,25307
20240620,110200,11581736900,1134,1133,1135,1132,15568
20240620,110100,11564095342,1133,1131,1133,1131,8002
20240620,110000,11555037432,1131,1132,1132,1131,3865
20240620,105900,11550662460,1133,1132,1133,1131,13056
20240620,105800,11535887183,1131,1132,1132,1130,26629
20240620,105700,11505750836,1132,1130,1132,1130,4371
20240620,105600,11500808251,1130,1132,1132,1130,21842
20240620,105500,11476098186,1132,1133,1133,1131,13757
20240620,105400,11460513389,1133,1131,1133,1130,10509
20240620,105300,11448630074,1131,1135,1136,1131,46841
20240620,105200,11395529727,1136,1135,1136,1135,22371
20240620,105100,11370137132,1135,1135,1136,1134,20106
20240620,105000,11347315781,1135,1134,1135,1133,22644
20240620,104900,11321635132,1135,1136,1137,1134,13051
20240620,104800,11306826035,1136,1133,1136,1133,6951
20240620,104700,11298938533,1134,1134,1135,1132,13449
20240620,104600,11283698529,1134,1138,1138,1132,31785
20240620,104500,11247617432,1138,1136,1138,1135,33494
20240620,104400,11209559214,1136,1133,1136,1133,21034
20240620,104300,11185695867,1133,1134,1134,1130,23864
20240620,104200,11158659498,1135,1129,1135,1127,24137
20240620,104100,11131377989,1128,1124,1130,1123,10028
20240620,104000,11120092413,1124,1130,1130,1124,50000
20240620,103900,11063801066,1131,1128,1131,1126,42329
20240620,103800,11016047399,1128,1129,1130,1127,18043
20240620,103700,10995689974,1129,1129,1130,1129,6432
20240620,103600,10988427357,1130,1134,1135,1130,36693
20240620,103500,10946859018,1134,1137,1137,1133,41923
20240620,103400,10899269038,1137,1135,1137,1134,18113
20240620,103300,10878700151,1135,1130,1136,1130,54039
20240620,103200,10817461233,1130,1127,1130,1126,28790
20240620,103100,10784946300,1127,1127,1128,1126,9097
20240620,103000,10774697427,1126,1124,1126,1124,18849
20240620,102900,10753492287,1125,1126,1126,1125,10278
20240620,102800,10741928536,1126,1124,1127,1124,34746
20240620,102700,10702820199,1124,1124,1125,1123,15462
20240620,102600,10685445439,1124,1126,1126,1124,16185
20240620,102500,10667245094,1126,1127,1127,1125,36793
20240620,102400,10625850530,1126,1126,1127,1125,32572
20240620,102300,10589197086,1126,1128,1128,1125,20358
20240620,102200,10566279239,1128,1129,1129,1126,21835
20240620,102100,10541648407,1128,1129,1129,1128,6536
20240620,102000,10534271598,1129,1128,1129,1127,17848
20240620,101900,10514133723,1128,1129,1132,1128,11151
20240620,101800,10501539169,1129,1126,1129,1126,2876
20240620,101700,10498293575,1126,1125,1126,1123,21331
20240620,101600,10474311902,1125,1125,1125,1122,26100
20240620,101500,10444978993,1125,1125,1126,1124,8692
20240620,101400,10435199807,1124,1121,1126,1120,22233
20240620,101300,10410241440,1120,1124,1126,1120,106237
20240620,101200,10291036731,1124,1123,1127,1122,24127
20240620,101100,10263922321,1122,1126,1127,1121,75266
20240620,101000,10179351599,1127,1131,1132,1127,40010
20240620,100900,10134175751,1132,1132,1135,1131,43284
20240620,100800,10085157216,1132,1134,1135,1132,36968
20240620,100700,10043266301,1135,1134,1135,1132,12217
20240620,100600,10029416827,1134,1140,1140,1131,28229
20240620,100500,9997358313,1140,1142,1142,1135,57709
20240620,100400,9931678616,1142,1146,1146,1142,77850
20240620,100300,9842538144,1146,1140,1146,1140,77042
20240620,100200,9754536941,1140,1140,1141,1135,60042
20240620,100100,9686170801,1140,1136,1140,1135,104029
20240620,100000,9567925680,1136,1132,1137,1131,80691
20240620,095900,9476357518,1132,1134,1134,1132,30255
20240620,095800,9442086523,1133,1131,1134,1129,56910
20240620,095700,9377677186,1131,1127,1131,1126,20974
20240620,095600,9354010445,1127,1129,1129,1126,33729
20240620,095500,9315973682,1129,1126,1129,1126,14360
20240620,095400,9299794918,1126,1126,1126,1121,57726
20240620,095300,9234927747,1126,1128,1128,1124,28311
20240620,095200,9203069236,1126,1126,1129,1125,20935
20240620,095100,9179468235,1127,1125,1127,1124,21304
20240620,095000,9155477589,1126,1124,1126,1122,66444
20240620,094900,9080773035,1125,1125,1125,1122,24227
20240620,094800,9053554454,1125,1124,1125,1123,22999
20240620,094700,9027692725,1123,1123,1124,1122,23982
20240620,094600,9000761716,1122,1123,1123,1120,72623
20240620,094500,8919262794,1123,1123,1126,1120,57674
20240620,094400,8854534352,1123,1124,1127,1122,43406
20240620,094300,8805771256,1122,1128,1128,1122,38568
20240620,094200,8762393972,1127,1125,1129,1124,95735
20240620,094100,8654455716,1125,1118,1125,1117,39867
20240620,094000,8609828000,1118,1117,1118,1115,67239
20240620,093900,8534783978,1118,1117,1119,1117,53988
20240620,093800,8474437978,1118,1118,1119,1116,80052
20240620,093700,8384994051,1118,1122,1123,1118,171459
20240620,093600,8192932410,1123,1124,1125,1121,44329
20240620,093500,8143174887,1124,1124,1124,1122,64594
20240620,093400,8070649032,1124,1127,1127,1122,37428
20240620,093300,8028630399,1127,1124,1127,1123,60285
20240620,093200,7960847768,1125,1129,1130,1124,88224
20240620,093100,7861379807,1128,1125,1129,1125,47030
20240620,093000,7808384235,1125,1124,1127,1122,69699
20240620,092900,7730029820,1125,1123,1125,1122,49110
20240620,092800,7674865767,1122,1121,1123,1120,74351
20240620,092700,7591516556,1122,1122,1123,1120,181711
20240620,092600,7387907729,1122,1122,1124,1121,122980
20240620,092500,7249893429,1122,1127,1127,1122,140702
20240620,092400,7091663034,1127,1124,1127,1124,109825
20240620,092300,6967992821,1125,1127,1128,1123,165584
20240620,092200,6781692728,1125,1131,1132,1123,350313
20240620,092100,6387017932,1132,1137,1138,1131,332041
20240620,092000,6010241295,1136,1140,1140,1135,143081
20240620,091900,5847557979,1141,1148,1148,1139,83768
20240620,091800,5751952726,1147,1140,1150,1137,121406
20240620,091700,5613429099,1141,1145,1145,1137,212913
20240620,091600,5370468811,1145,1144,1153,1140,185038
20240620,091500,5158505136,1144,1168,1168,1140,593258
20240620,091400,4474462762,1168,1168,1169,1167,74538
20240620,091300,4387392257,1167,1164,1168,1163,122315
20240620,091200,4244904368,1164,1164,1164,1162,79771
20240620,091100,4152119504,1163,1162,1164,1162,47671
20240620,091000,4096669519,1162,1163,1164,1162,68552
20240620,090900,4016963910,1163,1162,1165,1162,134966
20240620,090800,3859997154,1163,1165,1165,1159,412205
20240620,090700,3381088869,1165,1164,1168,1164,84611
20240620,090600,3282447588,1164,1161,1167,1160,261056
20240620,090500,2979310252,1161,1168,1169,1161,205336
20240620,090400,2740337153,1168,1175,1175,1166,272085
20240620,090300,2421497904,1174,1180,1181,1174,215139
20240620,090200,2168235535,1180,1164,1185,1163,324951
20240620,090100,1787040981,1164,1176,1177,1157,459990
20240620,090000,1250551591,1177,1187,1187,1175,1048081