stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,185100,15731890302,1105,1105,1105,1105,189706
20240621,185000,15731890302,1105,1105,1105,1105,0
20240621,184900,15731890302,1105,1105,1105,1105,0
20240621,184800,15731890302,1105,1105,1105,1105,0
20240621,184700,15731890302,1105,1105,1105,1105,0
20240621,184600,15731890302,1105,1105,1105,1105,0
20240621,184500,15731890302,1105,1105,1105,1105,0
20240621,184400,15731890302,1105,1105,1105,1105,0
20240621,184300,15731890302,1105,1105,1105,1105,0
20240621,184200,15731890302,1105,1105,1105,1105,0
20240621,184100,15731890302,1105,1105,1105,1105,0
20240621,184000,15731890302,1105,1105,1105,1105,0
20240621,183900,15731890302,1105,1105,1105,1105,0
20240621,183800,15731890302,1105,1105,1105,1105,0
20240621,183700,15731890302,1105,1105,1105,1105,0
20240621,183600,15731890302,1105,1105,1105,1105,0
20240621,183500,15731890302,1105,1105,1105,1105,0
20240621,183400,15731890302,1105,1105,1105,1105,0
20240621,183300,15731890302,1105,1105,1105,1105,0
20240621,183200,15731890302,1105,1105,1105,1105,0
20240621,183100,15731890302,1105,1105,1105,1105,0
20240621,183000,15731890302,1105,1105,1105,1105,0
20240621,182900,15731890302,1105,1105,1105,1105,0
20240621,182800,15731890302,1105,1105,1105,1105,0
20240621,182700,15731890302,1105,1105,1105,1105,0
20240621,182600,15731890302,1105,1105,1105,1105,0
20240621,182500,15731890302,1105,1105,1105,1105,0
20240621,182400,15731890302,1105,1105,1105,1105,0
20240621,182300,15731890302,1105,1105,1105,1105,0
20240621,182200,15731890302,1105,1105,1105,1105,0
20240621,182100,15731890302,1105,1105,1105,1105,189706
20240621,182000,15731890302,1105,1105,1105,1105,0
20240621,181900,15731890302,1105,1105,1105,1105,0
20240621,181800,15731890302,1105,1105,1105,1105,0
20240621,181700,15731890302,1105,1105,1105,1105,0
20240621,181600,15731890302,1105,1105,1105,1105,0
20240621,181500,15731890302,1105,1105,1105,1105,0
20240621,181400,15731890302,1105,1105,1105,1105,0
20240621,181300,15731890302,1105,1105,1105,1105,0
20240621,181200,15731890302,1105,1105,1105,1105,0
20240621,181100,15731890302,1105,1105,1105,1105,0
20240621,181000,15731890302,1105,1105,1105,1105,0
20240621,180900,15731890302,1105,1105,1105,1105,0
20240621,180800,15731890302,1105,1105,1105,1105,0
20240621,180700,15731890302,1105,1105,1105,1105,0
20240621,180600,15731890302,1105,1105,1105,1105,0
20240621,180500,15731890302,1105,1105,1105,1105,0
20240621,180400,15731890302,1105,1105,1105,1105,0
20240621,180300,15731890302,1105,1105,1105,1105,0
20240621,180200,15731890302,1105,1105,1105,1105,0
20240621,180100,15731890302,1105,1105,1105,1105,0
20240621,180000,15731890302,1105,1105,1105,1105,0
20240621,175900,15731890302,1105,1105,1105,1105,0
20240621,175800,15731890302,1105,1105,1105,1105,0
20240621,175700,15731890302,1105,1105,1105,1105,0
20240621,175600,15731890302,1105,1105,1105,1105,0
20240621,175500,15731890302,1105,1105,1105,1105,0
20240621,175400,15731890302,1105,1105,1105,1105,0
20240621,175300,15731890302,1105,1105,1105,1105,0
20240621,175200,15731890302,1105,1105,1105,1105,0
20240621,175100,15731890302,1105,1105,1105,1105,189706
20240621,175000,15731890302,1105,1105,1105,1105,0
20240621,174900,15731890302,1105,1105,1105,1105,0
20240621,174800,15731890302,1105,1105,1105,1105,0
20240621,174700,15731890302,1105,1105,1105,1105,0
20240621,174600,15731890302,1105,1105,1105,1105,0
20240621,174500,15731890302,1105,1105,1105,1105,0
20240621,174400,15731890302,1105,1105,1105,1105,0
20240621,174300,15731890302,1105,1105,1105,1105,0
20240621,174200,15731890302,1105,1105,1105,1105,0
20240621,174100,15731890302,1105,1105,1105,1105,0
20240621,174000,15731890302,1105,1105,1105,1105,0
20240621,173900,15731890302,1105,1105,1105,1105,0
20240621,173800,15731890302,1105,1105,1105,1105,0
20240621,173700,15731890302,1105,1105,1105,1105,0
20240621,173600,15731890302,1105,1105,1105,1105,0
20240621,173500,15731890302,1105,1105,1105,1105,0
20240621,173400,15731890302,1105,1105,1105,1105,0
20240621,173300,15731890302,1105,1105,1105,1105,0
20240621,173200,15731890302,1105,1105,1105,1105,0
20240621,173100,15731890302,1105,1105,1105,1105,0
20240621,173000,15731890302,1105,1105,1105,1105,0
20240621,172900,15731890302,1105,1105,1105,1105,0
20240621,172800,15731890302,1105,1105,1105,1105,0
20240621,172700,15731890302,1105,1105,1105,1105,0
20240621,172600,15731890302,1105,1105,1105,1105,0
20240621,172500,15731890302,1105,1105,1105,1105,0
20240621,172400,15731890302,1105,1105,1105,1105,0
20240621,172300,15731890302,1105,1105,1105,1105,0
20240621,172200,15731890302,1105,1105,1105,1105,0
20240621,172100,15731890302,1105,1105,1105,1105,189706
20240621,172000,15731890302,1105,1105,1105,1105,0
20240621,171900,15731890302,1105,1105,1105,1105,0
20240621,171800,15731890302,1105,1105,1105,1105,0
20240621,171700,15731890302,1105,1105,1105,1105,0
20240621,171600,15731890302,1105,1105,1105,1105,0
20240621,171500,15731890302,1105,1105,1105,1105,0
20240621,171400,15731890302,1105,1105,1105,1105,0
20240621,171300,15731890302,1105,1105,1105,1105,0
20240621,171200,15731890302,1105,1105,1105,1105,0
20240621,171100,15731890302,1105,1105,1105,1105,0
20240621,171000,15731890302,1105,1105,1105,1105,0
20240621,170900,15731890302,1105,1105,1105,1105,0
20240621,170800,15731890302,1105,1105,1105,1105,0
20240621,170700,15731890302,1105,1105,1105,1105,0
20240621,170600,15731890302,1105,1105,1105,1105,0
20240621,170500,15731890302,1105,1105,1105,1105,0
20240621,170400,15731890302,1105,1105,1105,1105,0
20240621,170300,15731890302,1105,1105,1105,1105,0
20240621,170200,15731890302,1105,1105,1105,1105,0
20240621,170100,15731890302,1105,1105,1105,1105,0
20240621,170000,15731890302,1105,1105,1105,1105,0
20240621,165900,15731890302,1105,1105,1105,1105,0
20240621,165800,15731890302,1105,1105,1105,1105,0
20240621,165700,15731890302,1105,1105,1105,1105,0
20240621,165600,15731890302,1105,1105,1105,1105,0
20240621,165500,15731890302,1105,1105,1105,1105,0
20240621,165400,15731890302,1105,1105,1105,1105,0
20240621,165300,15731890302,1105,1105,1105,1105,0
20240621,165200,15731890302,1105,1105,1105,1105,0
20240621,165100,15731890302,1105,1105,1105,1105,189706
20240621,165000,15731890302,1105,1105,1105,1105,0
20240621,164900,15731890302,1105,1105,1105,1105,0
20240621,164800,15731890302,1105,1105,1105,1105,0
20240621,164700,15731890302,1105,1105,1105,1105,0
20240621,164600,15731890302,1105,1105,1105,1105,0
20240621,164500,15731890302,1105,1105,1105,1105,0
20240621,164400,15731890302,1105,1105,1105,1105,0
20240621,164300,15731890302,1105,1105,1105,1105,0
20240621,164200,15731890302,1105,1105,1105,1105,0
20240621,164100,15731890302,1105,1105,1105,1105,0
20240621,164000,15731890302,1105,1105,1105,1105,0
20240621,163900,15731890302,1105,1105,1105,1105,0
20240621,163800,15731890302,1105,1105,1105,1105,0
20240621,163700,15731890302,1105,1105,1105,1105,0
20240621,163600,15731890302,1105,1105,1105,1105,0
20240621,163500,15731890302,1105,1105,1105,1105,0
20240621,163400,15731890302,1105,1105,1105,1105,0
20240621,163300,15731890302,1105,1105,1105,1105,0
20240621,163200,15731890302,1105,1105,1105,1105,0
20240621,163100,15731890302,1105,1105,1105,1105,0
20240621,163000,15731890302,1105,1105,1105,1105,0
20240621,162900,15731890302,1105,1105,1105,1105,0
20240621,162800,15731890302,1105,1105,1105,1105,0
20240621,162700,15731890302,1105,1105,1105,1105,0
20240621,162600,15731890302,1105,1105,1105,1105,0
20240621,162500,15731890302,1105,1105,1105,1105,0
20240621,162400,15731890302,1105,1105,1105,1105,0
20240621,162300,15731890302,1105,1105,1105,1105,0
20240621,162200,15731890302,1105,1105,1105,1105,0
20240621,162100,15731890302,1105,1105,1105,1105,189706
20240621,162000,15731890302,1105,1105,1105,1105,0
20240621,161900,15731890302,1105,1105,1105,1105,0
20240621,161800,15731890302,1105,1105,1105,1105,0
20240621,161700,15731890302,1105,1105,1105,1105,0
20240621,161600,15731890302,1105,1105,1105,1105,0
20240621,161500,15731890302,1105,1105,1105,1105,0
20240621,161400,15731890302,1105,1105,1105,1105,0
20240621,161300,15731890302,1105,1105,1105,1105,0
20240621,161200,15731890302,1105,1105,1105,1105,0
20240621,161100,15731890302,1105,1105,1105,1105,0
20240621,161000,15731890302,1105,1105,1105,1105,0
20240621,160900,15731890302,1105,1105,1105,1105,0
20240621,160800,15731890302,1105,1105,1105,1105,0
20240621,160700,15731890302,1105,1105,1105,1105,0
20240621,160600,15731890302,1105,1105,1105,1105,0
20240621,160500,15731890302,1105,1105,1105,1105,0
20240621,160400,15731890302,1105,1105,1105,1105,0
20240621,160300,15731890302,1105,1105,1105,1105,0
20240621,160200,15731890302,1105,1105,1105,1105,0
20240621,160100,15731890302,1105,1105,1105,1105,0
20240621,160000,15731890302,1105,1105,1105,1105,0
20240621,155900,15731890302,1105,1105,1105,1105,0
20240621,155800,15731890302,1105,1105,1105,1105,0
20240621,155700,15731890302,1105,1105,1105,1105,0
20240621,155600,15731890302,1105,1105,1105,1105,0
20240621,155500,15731890302,1105,1105,1105,1105,0
20240621,155400,15731890302,1105,1105,1105,1105,0
20240621,155300,15731890302,1105,1105,1105,1105,0
20240621,155200,15731890302,1105,1105,1105,1105,0
20240621,155100,15731890302,1105,1105,1105,1105,189706
20240621,155000,15731890302,1105,1105,1105,1105,0
20240621,154900,15731890302,1105,1105,1105,1105,0
20240621,154800,15731890302,1105,1105,1105,1105,0
20240621,154700,15731890302,1105,1105,1105,1105,0
20240621,154600,15731890302,1105,1105,1105,1105,0
20240621,154500,15731890302,1105,1105,1105,1105,0
20240621,154400,15731890302,1105,1105,1105,1105,0
20240621,154300,15731890302,1105,1105,1105,1105,0
20240621,154200,15731890302,1105,1105,1105,1105,0
20240621,154100,15731890302,1105,1105,1105,1105,0
20240621,154000,15731890302,1105,1105,1105,1105,0
20240621,153900,15731890302,1105,1105,1105,1105,0
20240621,153800,15731890302,1105,1105,1105,1105,0
20240621,153700,15731890302,1105,1105,1105,1105,0
20240621,153600,15731890302,1105,1105,1105,1105,0
20240621,153500,15731890302,1105,1105,1105,1105,0
20240621,153400,15731890302,1105,1105,1105,1105,0
20240621,153300,15731890302,1105,1105,1105,1105,0
20240621,153200,15731890302,1105,1105,1105,1105,0
20240621,153100,15731890302,1105,1105,1105,1105,0
20240621,153000,15731890302,1105,1105,1105,1105,189706
20240621,152900,15522265172,1105,1105,1105,1105,0
20240621,152800,15522265172,1105,1105,1105,1105,0
20240621,152700,15522265172,1105,1105,1105,1105,0
20240621,152600,15522265172,1105,1105,1105,1105,0
20240621,152500,15522265172,1105,1105,1105,1105,0
20240621,152400,15522265172,1105,1105,1105,1105,0
20240621,152300,15522265172,1105,1105,1105,1105,0
20240621,152200,15522265172,1105,1105,1105,1105,0
20240621,152100,15522265172,1105,1105,1105,1105,0
20240621,152000,15522265172,1105,1105,1105,1105,0
20240621,151900,15522265172,1105,1103,1105,1100,66197
20240621,151800,15449296140,1103,1103,1103,1101,29273
20240621,151700,15417026231,1103,1103,1106,1102,33056
20240621,151600,15380547635,1102,1105,1106,1102,30265
20240621,151500,15347152256,1106,1106,1109,1106,20250
20240621,151400,15324739375,1106,1107,1110,1106,18059
20240621,151300,15304724902,1106,1104,1109,1104,8218
20240621,151200,15295624335,1105,1105,1105,1102,27408
20240621,151100,15265372318,1105,1104,1109,1103,19718
20240621,151000,15243590226,1110,1105,1110,1103,20304
20240621,150900,15221125260,1105,1105,1105,1102,13335
20240621,150800,15206403946,1105,1104,1106,1104,10741
20240621,150700,15194534995,1104,1100,1105,1099,44635
20240621,150600,15145363650,1101,1104,1104,1100,68800
20240621,150500,15069582149,1103,1107,1107,1103,16130
20240621,150400,15051772000,1107,1111,1111,1107,23934
20240621,150300,15025229846,1110,1110,1110,1109,11583
20240621,150200,15012378179,1110,1109,1113,1109,10206
20240621,150100,15001049475,1114,1110,1114,1108,13599
20240621,150000,14985964307,1110,1112,1112,1109,46221
20240621,145900,14934619221,1113,1115,1117,1113,31416
20240621,145800,14899618430,1114,1115,1118,1114,37624
20240621,145700,14857628792,1115,1114,1116,1111,31466
20240621,145600,14822601430,1114,1112,1114,1112,10820
20240621,145500,14810559864,1114,1108,1116,1108,66865
20240621,145400,14736207226,1109,1105,1109,1104,24595
20240621,145300,14708990053,1105,1105,1106,1104,20331
20240621,145200,14686525478,1105,1103,1105,1103,18193
20240621,145100,14666449226,1102,1104,1104,1102,8316
20240621,145000,14657279736,1104,1099,1104,1098,8982
20240621,144900,14647387533,1102,1099,1103,1097,32634
20240621,144800,14611513779,1099,1100,1100,1098,21560
20240621,144700,14587810381,1100,1106,1106,1091,89102
20240621,144600,14490185463,1106,1108,1108,1091,91581
20240621,144500,14389278719,1107,1106,1107,1105,27831
20240621,144400,14358490398,1106,1102,1106,1102,24837
20240621,144300,14331083366,1102,1103,1103,1098,24101
20240621,144200,14304547756,1104,1098,1110,1098,59164
20240621,144100,14239230718,1098,1093,1098,1093,34756
20240621,144000,14201147196,1093,1091,1093,1090,10386
20240621,143900,14189815023,1090,1094,1095,1090,43148
20240621,143800,14142725526,1092,1097,1097,1092,43189
20240621,143700,14095490153,1097,1095,1098,1091,11600
20240621,143600,14082794603,1091,1103,1103,1090,68412
20240621,143500,14007791667,1103,1102,1106,1101,45293
20240621,143400,13957821520,1102,1103,1103,1101,25978
20240621,143300,13929193323,1102,1093,1102,1090,25569
20240621,143200,13901141859,1094,1098,1100,1090,78754
20240621,143100,13814898144,1100,1104,1105,1099,66969
20240621,143000,13741163546,1103,1103,1104,1102,42252
20240621,142900,13694567917,1102,1107,1107,1101,51020
20240621,142800,13638249856,1107,1101,1107,1099,55338
20240621,142700,13577267160,1101,1086,1105,1085,90616
20240621,142600,13478124979,1086,1094,1095,1085,136501
20240621,142500,13329619735,1092,1093,1094,1085,160109
20240621,142400,13155348950,1093,1105,1105,1085,315135
20240621,142300,12809821739,1105,1110,1112,1104,68724
20240621,142200,12733743256,1110,1119,1119,1101,364608
20240621,142100,12328328816,1119,1122,1122,1118,175496
20240621,142000,12131740140,1123,1125,1125,1121,89443
20240621,141900,12031333787,1125,1126,1126,1123,41344
20240621,141800,11984834961,1126,1125,1126,1125,27561
20240621,141700,11953807945,1125,1127,1127,1124,100010
20240621,141600,11841279599,1127,1129,1129,1126,24495
20240621,141500,11813670803,1128,1129,1130,1128,16772
20240621,141400,11794746733,1129,1130,1130,1128,25160
20240621,141300,11766349301,1129,1129,1130,1129,9180
20240621,141200,11755982326,1129,1130,1131,1129,18277
20240621,141100,11735328343,1130,1129,1131,1129,8691
20240621,141000,11725505291,1130,1129,1130,1129,1394
20240621,140900,11723930364,1128,1128,1128,1127,7816
20240621,140800,11715114757,1128,1127,1129,1127,11477
20240621,140700,11702173381,1126,1130,1130,1126,30293
20240621,140600,11668013605,1130,1130,1131,1128,11559
20240621,140500,11654965500,1130,1131,1131,1130,11108
20240621,140400,11642413325,1131,1132,1132,1131,6338
20240621,140300,11635242634,1133,1131,1133,1130,9542
20240621,140200,11624450921,1132,1130,1132,1130,7805
20240621,140100,11615625088,1130,1130,1131,1130,10540
20240621,140000,11603713888,1130,1130,1132,1130,1871
20240621,135900,11601599524,1130,1128,1130,1126,41227
20240621,135800,11555136694,1127,1128,1128,1126,49583
20240621,135700,11499253217,1127,1127,1128,1126,21953
20240621,135600,11474523539,1126,1128,1128,1126,79691
20240621,135500,11384675992,1128,1129,1130,1128,2425
20240621,135400,11381938525,1130,1130,1130,1129,7539
20240621,135300,11373423105,1130,1129,1130,1129,1703
20240621,135200,11371499115,1128,1128,1130,1128,7430
20240621,135100,11363117464,1128,1130,1131,1128,68803
20240621,135000,11285478652,1130,1131,1132,1130,8780
20240621,134900,11275552482,1132,1132,1132,1131,3920
20240621,134800,11271117421,1132,1131,1132,1128,28360
20240621,134700,11239104393,1131,1132,1133,1130,6520
20240621,134600,11231724334,1132,1130,1133,1130,1295
20240621,134500,11230260255,1133,1137,1137,1127,103842
20240621,134400,11112896974,1135,1137,1137,1135,6550
20240621,134300,11105458845,1137,1137,1137,1136,20800
20240621,134200,11081829438,1137,1139,1139,1137,18961
20240621,134100,11060261572,1139,1139,1139,1138,3657
20240621,134000,11056096656,1138,1139,1139,1137,9444
20240621,133900,11045347091,1139,1139,1139,1138,5170
20240621,133800,11039459511,1140,1138,1140,1137,24948
20240621,133700,11011056495,1138,1138,1139,1137,10224
20240621,133600,10999422232,1138,1138,1138,1137,6777
20240621,133500,10991712316,1138,1139,1140,1138,10374
20240621,133400,10979898863,1140,1140,1140,1139,12620
20240621,133300,10965513999,1140,1139,1141,1138,29147
20240621,133200,10932290155,1139,1138,1139,1137,4776
20240621,133100,10926851640,1138,1139,1139,1138,17169
20240621,133000,10907305353,1139,1139,1139,1139,8171
20240621,132900,10897998584,1139,1139,1140,1139,14023
20240621,132800,10882025171,1139,1140,1140,1138,28097
20240621,132700,10850011535,1139,1140,1141,1139,85520
20240621,132600,10752523658,1140,1134,1140,1134,63778
20240621,132500,10679906603,1134,1133,1134,1133,1676
20240621,132400,10678006594,1133,1133,1133,1133,1281
20240621,132300,10676555221,1133,1132,1134,1132,26109
20240621,132200,10646977714,1133,1132,1133,1132,1409
20240621,132100,10645382494,1133,1132,1133,1132,14072
20240621,132000,10629441488,1132,1132,1132,1132,15885
20240621,131900,10611459668,1132,1132,1133,1131,7191
20240621,131800,10603319898,1131,1133,1133,1131,5750
20240621,131700,10596811370,1133,1132,1133,1132,7256
20240621,131600,10588591720,1132,1133,1133,1131,12023
20240621,131500,10574981923,1133,1133,1133,1132,13037
20240621,131400,10560214668,1133,1134,1134,1133,11083
20240621,131300,10547656562,1135,1135,1136,1134,6513
20240621,131200,10540261701,1134,1135,1135,1134,1120
20240621,131100,10538991289,1135,1136,1136,1135,15466
20240621,131000,10521437329,1136,1134,1137,1134,7322
20240621,130900,10513127464,1134,1132,1136,1132,21394
20240621,130800,10488880620,1133,1133,1134,1133,8977
20240621,130700,10478709364,1133,1132,1133,1132,5291
20240621,130600,10472716264,1133,1133,1134,1132,7408
20240621,130500,10464326356,1133,1133,1133,1132,10608
20240621,130400,10452309492,1134,1134,1134,1134,739
20240621,130300,10451471466,1134,1133,1134,1133,2562
20240621,130200,10448566258,1133,1132,1133,1132,2532
20240621,130100,10445697508,1132,1132,1132,1132,1555
20240621,130000,10443937248,1133,1133,1134,1133,3663
20240621,125900,10439787010,1133,1133,1134,1133,919
20240621,125800,10438745772,1133,1132,1135,1132,1653
20240621,125700,10436872862,1132,1131,1132,1131,1297
20240621,125600,10435405953,1131,1132,1133,1131,29728
20240621,125500,10401754776,1132,1133,1133,1132,6811
20240621,125400,10394039771,1132,1133,1133,1132,411
20240621,125300,10393574462,1133,1132,1133,1132,3086
20240621,125200,10390080416,1133,1133,1133,1132,5209
20240621,125100,10384179548,1133,1133,1133,1132,2458
20240621,125000,10381394782,1133,1133,1133,1133,3191
20240621,124900,10377779379,1133,1132,1133,1132,2443
20240621,124800,10375011560,1132,1132,1132,1132,4087
20240621,124700,10370385076,1132,1133,1133,1132,4207
20240621,124600,10365621691,1132,1134,1134,1132,13700
20240621,124500,10350100138,1134,1136,1136,1134,5549
20240621,124400,10343804090,1136,1133,1137,1133,8868
20240621,124300,10333743480,1132,1133,1134,1132,4985
20240621,124200,10328095831,1133,1132,1134,1132,3864
20240621,124100,10323715914,1132,1132,1133,1131,3232
20240621,124000,10320058247,1131,1130,1132,1130,273
20240621,123900,10319749583,1130,1130,1131,1130,9833
20240621,123800,10308637085,1130,1133,1134,1130,13023
20240621,123700,10293893581,1129,1133,1134,1129,31887
20240621,123600,10257832074,1133,1134,1134,1133,3585
20240621,123500,10253767819,1135,1135,1136,1134,3609
20240621,123400,10249671707,1134,1134,1135,1134,3340
20240621,123300,10245881679,1134,1132,1134,1132,5080
20240621,123200,10240129695,1131,1131,1132,1131,124
20240621,123100,10239989424,1130,1131,1132,1129,12488
20240621,123000,10225873753,1130,1131,1131,1129,38004
20240621,122900,10182924999,1130,1130,1130,1130,4201
20240621,122800,10178177869,1130,1131,1131,1130,4416
20240621,122700,10173187226,1131,1130,1131,1130,1581
20240621,122600,10171400020,1130,1131,1131,1130,6106
20240621,122500,10164500237,1130,1130,1130,1129,7838
20240621,122400,10155647074,1129,1129,1130,1129,4293
20240621,122300,10150799972,1129,1131,1131,1129,8978
20240621,122200,10140657421,1131,1133,1133,1130,3850
20240621,122100,10136301180,1133,1134,1135,1133,1629
20240621,122000,10134454900,1134,1130,1134,1130,3241
20240621,121900,10130789452,1130,1129,1130,1129,6293
20240621,121800,10123683556,1129,1131,1131,1129,11882
20240621,121700,10110262179,1131,1134,1134,1127,56841
20240621,121600,10046094415,1133,1134,1134,1133,7306
20240621,121500,10037813440,1134,1134,1135,1134,3342
20240621,121400,10034023552,1134,1136,1136,1134,3185
20240621,121300,10030408088,1135,1135,1135,1134,5014
20240621,121200,10024717218,1134,1133,1134,1133,449
20240621,121100,10024208484,1133,1133,1134,1133,13611
20240621,121000,10008786980,1133,1135,1135,1133,9909
20240621,120900,9997554516,1135,1133,1135,1133,6763
20240621,120800,9989887546,1133,1133,1134,1133,1754
20240621,120700,9987899172,1133,1135,1136,1133,23689
20240621,120600,9961033477,1135,1134,1135,1134,2977
20240621,120500,9957656957,1134,1133,1135,1133,4001
20240621,120400,9953118807,1133,1133,1134,1132,2910
20240621,120300,9949821668,1134,1136,1136,1134,9419
20240621,120200,9939130680,1136,1133,1138,1133,24125
20240621,120100,9911710613,1133,1132,1133,1131,6028
20240621,120000,9904886710,1132,1132,1132,1132,612
20240621,115900,9904193926,1132,1132,1132,1132,4770
20240621,115800,9898794286,1131,1132,1132,1131,2537
20240621,115700,9895923234,1132,1130,1132,1130,8878
20240621,115600,9885885486,1130,1130,1130,1129,23190
20240621,115500,9859680787,1129,1130,1130,1129,3088
20240621,115400,9856192372,1130,1129,1130,1129,4452
20240621,115300,9851163049,1130,1129,1130,1128,10257
20240621,115200,9839588965,1129,1129,1129,1128,1147
20240621,115100,9838294053,1128,1128,1128,1127,1956
20240621,115000,9836088203,1128,1128,1128,1127,1850
20240621,114900,9834003071,1127,1127,1129,1127,12731
20240621,114800,9819654933,1127,1128,1128,1127,28551
20240621,114700,9787474650,1128,1128,1129,1128,13634
20240621,114600,9772089327,1128,1132,1132,1128,30983
20240621,114500,9737101526,1131,1130,1132,1130,6452
20240621,114400,9729810535,1130,1132,1132,1130,1853
20240621,114300,9727715249,1131,1131,1132,1131,877
20240621,114200,9726723361,1131,1131,1131,1130,11463
20240621,114100,9713765637,1131,1130,1132,1130,8762
20240621,114000,9703856315,1131,1132,1133,1131,8076
20240621,113900,9694721572,1132,1134,1134,1132,11304
20240621,113800,9681922766,1133,1134,1134,1133,353
20240621,113700,9681522614,1133,1133,1134,1132,6083
20240621,113600,9674630576,1133,1135,1135,1132,1762
20240621,113500,9672634198,1135,1135,1135,1132,6636
20240621,113400,9665103748,1135,1132,1136,1132,8675
20240621,113300,9655268318,1132,1134,1136,1132,8479
20240621,113200,9645662503,1133,1133,1134,1133,5159
20240621,113100,9639817345,1133,1133,1135,1133,4238
20240621,113000,9635012518,1136,1128,1140,1126,43862
20240621,112900,9585329684,1128,1127,1128,1127,5694
20240621,112800,9578909154,1128,1129,1129,1127,5546
20240621,112700,9572650073,1129,1130,1131,1129,1849
20240621,112600,9570560695,1130,1129,1132,1128,2390
20240621,112500,9567863784,1130,1132,1133,1129,4822
20240621,112400,9562413949,1132,1130,1132,1127,9094
20240621,112300,9552137706,1130,1128,1130,1126,10285
20240621,112200,9540553945,1127,1126,1133,1126,32910
20240621,112100,9503420898,1126,1127,1127,1125,78573
20240621,112000,9414969725,1126,1130,1130,1126,16728
20240621,111900,9396102028,1130,1131,1132,1130,16798
20240621,111800,9377101015,1132,1129,1132,1129,12758
20240621,111700,9362676044,1128,1127,1128,1127,11387
20240621,111600,9349837137,1126,1127,1127,1126,12412
20240621,111500,9335853823,1127,1128,1128,1126,91601
20240621,111400,9232675563,1129,1129,1129,1128,30381
20240621,111300,9198399407,1130,1130,1130,1129,3373
20240621,111200,9194589418,1130,1128,1131,1127,9193
20240621,111100,9184219425,1128,1130,1130,1127,29879
20240621,111000,9150501754,1130,1131,1131,1129,7170
20240621,110900,9142401860,1130,1130,1131,1127,83536
20240621,110800,9048175582,1131,1131,1131,1128,68806
20240621,110700,8970492431,1131,1130,1134,1129,10598
20240621,110600,8958520092,1130,1132,1132,1129,96834
20240621,110500,8849089463,1132,1135,1135,1131,3390
20240621,110400,8845247791,1135,1137,1137,1130,85002
20240621,110300,8749048265,1137,1135,1138,1134,10027
20240621,110200,8737660825,1135,1134,1135,1134,11495
20240621,110100,8724624191,1134,1134,1135,1133,36401
20240621,110000,8683364960,1134,1135,1135,1133,24849
20240621,105900,8655185350,1135,1136,1137,1134,24661
20240621,105800,8627186505,1138,1137,1138,1136,13951
20240621,105700,8611319363,1137,1137,1138,1137,6377
20240621,105600,8604067477,1137,1138,1138,1136,32265
20240621,105500,8567381221,1137,1138,1140,1137,7393
20240621,105400,8558971516,1138,1137,1140,1136,13153
20240621,105300,8544025951,1136,1139,1139,1136,15807
20240621,105200,8526056692,1139,1141,1143,1138,12370
20240621,105100,8511967342,1142,1142,1142,1140,9712
20240621,105000,8500879524,1142,1141,1142,1141,6299
20240621,104900,8493690201,1141,1141,1142,1140,2368
20240621,104800,8490989690,1141,1136,1143,1135,6639
20240621,104700,8483411457,1140,1142,1142,1134,76986
20240621,104600,8395943717,1142,1145,1145,1142,9503
20240621,104500,8385085828,1144,1144,1144,1142,8253
20240621,104400,8375648323,1144,1145,1145,1143,3442
20240621,104300,8371712171,1142,1145,1145,1142,14473
20240621,104200,8355166163,1142,1146,1147,1142,55170
20240621,104100,8291949807,1147,1137,1147,1137,69546
20240621,104000,8212467308,1137,1138,1138,1135,11764
20240621,103900,8199098537,1138,1137,1139,1137,6165
20240621,103800,8192087667,1137,1135,1137,1134,17970
20240621,103700,8171687731,1134,1137,1137,1134,83133
20240621,103600,8077293765,1137,1137,1138,1137,15881
20240621,103500,8059237028,1138,1140,1140,1137,24871
20240621,103400,8030948746,1139,1139,1139,1137,29101
20240621,103300,7997846865,1140,1137,1141,1136,29766
20240621,103200,7963959023,1136,1138,1139,1136,32731
20240621,103100,7926736265,1138,1139,1141,1138,45230
20240621,103000,7875240050,1139,1140,1142,1138,19348
20240621,102900,7853194734,1140,1141,1142,1138,13385
20240621,102800,7837946563,1140,1142,1142,1139,42343
20240621,102700,7789670648,1142,1141,1146,1141,3129
20240621,102600,7786095162,1140,1143,1149,1140,40710
20240621,102500,7739591766,1143,1142,1143,1141,7516
20240621,102400,7731011741,1142,1144,1144,1142,9018
20240621,102300,7720711780,1144,1143,1144,1142,17177
20240621,102200,7701072155,1143,1146,1148,1143,21387
20240621,102100,7676584016,1146,1147,1150,1145,13768
20240621,102000,7660788949,1144,1146,1150,1143,14240
20240621,101900,7644438781,1147,1141,1150,1140,18897
20240621,101800,7622809709,1141,1140,1143,1140,28509
20240621,101700,7590292857,1140,1143,1143,1140,25152
20240621,101600,7561582255,1143,1142,1143,1142,10580
20240621,101500,7549492496,1142,1143,1144,1141,12233
20240621,101400,7535522158,1143,1146,1148,1142,30381
20240621,101300,7500800394,1146,1148,1148,1145,41
20240621,101200,7500753378,1144,1143,1144,1140,51977
20240621,101100,7441416713,1143,1148,1149,1143,19818
20240621,101000,7418715390,1148,1144,1149,1143,4528
20240621,100900,7413526105,1145,1146,1149,1141,10534
20240621,100800,7401449186,1148,1144,1148,1142,34613
20240621,100700,7361887185,1144,1145,1145,1143,19583
20240621,100600,7339478931,1145,1144,1149,1144,9932
20240621,100500,7328100528,1142,1152,1152,1139,98098
20240621,100400,7215821371,1151,1152,1152,1149,53696
20240621,100300,7154013366,1152,1148,1152,1145,24717
20240621,100200,7125620660,1149,1155,1156,1148,57630
20240621,100100,7059166225,1156,1155,1156,1153,91693
20240621,100000,6953335868,1154,1147,1158,1147,108845
20240621,095900,6827745087,1147,1146,1148,1146,11288
20240621,095800,6814791413,1146,1146,1148,1146,11028
20240621,095700,6802153321,1148,1147,1150,1146,1930
20240621,095600,6799938104,1142,1146,1151,1142,48992
20240621,095500,6743697485,1146,1144,1146,1142,27531
20240621,095400,6712205614,1144,1142,1145,1141,3540
20240621,095300,6708162722,1142,1139,1142,1139,16775
20240621,095200,6689040339,1140,1138,1140,1138,4627
20240621,095100,6683770329,1138,1138,1140,1135,13575
20240621,095000,6668334711,1138,1140,1143,1132,89425
20240621,094900,6566735320,1143,1140,1143,1139,94624
20240621,094800,6458903156,1141,1139,1142,1139,8579
20240621,094700,6449120723,1139,1142,1143,1138,32528
20240621,094600,6412070008,1141,1145,1145,1141,21766
20240621,094500,6387214568,1143,1148,1149,1143,83934
20240621,094400,6291044240,1149,1149,1149,1148,15606
20240621,094300,6273119703,1149,1149,1149,1148,11927
20240621,094200,6259424344,1148,1151,1152,1148,24182
20240621,094100,6231638132,1152,1147,1152,1145,42238
20240621,094000,6183164180,1146,1142,1146,1140,16635
20240621,093900,6164141652,1142,1139,1143,1138,36410
20240621,093800,6122665096,1139,1141,1141,1138,23452
20240621,093700,6095934038,1141,1137,1143,1135,24989
20240621,093600,6067485090,1136,1148,1149,1136,90886
20240621,093500,5963510588,1149,1150,1151,1148,58401
20240621,093400,5896352993,1150,1147,1151,1146,70527
20240621,093300,5815383131,1147,1144,1149,1143,23814
20240621,093200,5788087078,1144,1141,1144,1139,42586
20240621,093100,5739455407,1141,1143,1143,1139,21305
20240621,093000,5715136343,1143,1132,1143,1131,78426
20240621,092900,5625955693,1132,1135,1137,1131,48215
20240621,092800,5571311929,1138,1132,1138,1130,37355
20240621,092700,5528963299,1132,1130,1132,1128,43098
20240621,092600,5480307130,1130,1130,1134,1128,49070
20240621,092500,5424827467,1130,1128,1131,1126,54712
20240621,092400,5363091872,1128,1135,1135,1125,356071
20240621,092300,4960604421,1135,1137,1138,1134,87474
20240621,092200,4861299493,1136,1137,1142,1136,123974
20240621,092100,4720355458,1137,1144,1145,1137,185432
20240621,092000,4508996246,1144,1150,1151,1144,127897
20240621,091900,4362330123,1149,1148,1152,1148,24447
20240621,091800,4334202185,1150,1149,1150,1146,69257
20240621,091700,4254755965,1149,1155,1155,1147,130272
20240621,091600,4104989444,1150,1155,1155,1150,120927
20240621,091500,3965691007,1155,1158,1162,1154,42754
20240621,091400,3916226749,1160,1156,1160,1151,76810
20240621,091300,3827664465,1155,1164,1165,1152,221115
20240621,091200,3572059251,1163,1166,1166,1158,95219
20240621,091100,3461284409,1169,1180,1180,1164,235107
20240621,091000,3185637544,1180,1159,1180,1158,693593
20240621,090900,2371346928,1159,1156,1161,1156,85708
20240621,090800,2272007192,1155,1159,1163,1155,148717
20240621,090700,2099682825,1159,1148,1160,1145,155314
20240621,090600,1920558325,1146,1144,1149,1142,81054
20240621,090500,1827806675,1142,1141,1145,1137,261315
20240621,090400,1529975880,1140,1145,1145,1140,131186
20240621,090300,1380168464,1142,1145,1146,1139,239767
20240621,090200,1106415760,1147,1153,1157,1142,158657
20240621,090100,924585751,1158,1151,1165,1145,225305
20240621,090000,664359249,1153,1145,1153,1140,375202