stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,185500,5729532269,1225,1225,1225,1225,15318
20240619,185400,5729532269,1225,1225,1225,1225,0
20240619,185300,5729532269,1225,1225,1225,1225,0
20240619,185200,5729532269,1225,1225,1225,1225,0
20240619,185100,5729532269,1225,1225,1225,1225,0
20240619,185000,5729532269,1225,1225,1225,1225,0
20240619,184900,5729532269,1225,1225,1225,1225,0
20240619,184800,5729532269,1225,1225,1225,1225,0
20240619,184700,5729532269,1225,1225,1225,1225,0
20240619,184600,5729532269,1225,1225,1225,1225,0
20240619,184500,5729532269,1225,1225,1225,1225,0
20240619,184400,5729532269,1225,1225,1225,1225,0
20240619,184300,5729532269,1225,1225,1225,1225,0
20240619,184200,5729532269,1225,1225,1225,1225,0
20240619,184100,5729532269,1225,1225,1225,1225,0
20240619,184000,5729532269,1225,1225,1225,1225,0
20240619,183900,5729532269,1225,1225,1225,1225,0
20240619,183800,5729532269,1225,1225,1225,1225,0
20240619,183700,5729532269,1225,1225,1225,1225,0
20240619,183600,5729532269,1225,1225,1225,1225,0
20240619,183500,5729532269,1225,1225,1225,1225,0
20240619,183400,5729532269,1225,1225,1225,1225,0
20240619,183300,5729532269,1225,1225,1225,1225,0
20240619,183200,5729532269,1225,1225,1225,1225,0
20240619,183100,5729532269,1225,1225,1225,1225,0
20240619,183000,5729532269,1225,1225,1225,1225,0
20240619,182900,5729532269,1225,1225,1225,1225,0
20240619,182800,5729532269,1225,1225,1225,1225,0
20240619,182700,5729532269,1225,1225,1225,1225,0
20240619,182600,5729532269,1225,1225,1225,1225,0
20240619,182500,5729532269,1225,1225,1225,1225,15318
20240619,182400,5729532269,1225,1225,1225,1225,0
20240619,182300,5729532269,1225,1225,1225,1225,0
20240619,182200,5729532269,1225,1225,1225,1225,0
20240619,182100,5729532269,1225,1225,1225,1225,0
20240619,182000,5729532269,1225,1225,1225,1225,0
20240619,181900,5729532269,1225,1225,1225,1225,0
20240619,181800,5729532269,1225,1225,1225,1225,0
20240619,181700,5729532269,1225,1225,1225,1225,0
20240619,181600,5729532269,1225,1225,1225,1225,0
20240619,181500,5729532269,1225,1225,1225,1225,0
20240619,181400,5729532269,1225,1225,1225,1225,0
20240619,181300,5729532269,1225,1225,1225,1225,0
20240619,181200,5729532269,1225,1225,1225,1225,0
20240619,181100,5729532269,1225,1225,1225,1225,0
20240619,181000,5729532269,1225,1225,1225,1225,0
20240619,180900,5729532269,1225,1225,1225,1225,0
20240619,180800,5729532269,1225,1225,1225,1225,0
20240619,180700,5729532269,1225,1225,1225,1225,0
20240619,180600,5729532269,1225,1225,1225,1225,0
20240619,180500,5729532269,1225,1225,1225,1225,0
20240619,180400,5729532269,1225,1225,1225,1225,0
20240619,180300,5729532269,1225,1225,1225,1225,0
20240619,180200,5729532269,1225,1225,1225,1225,0
20240619,180100,5729532269,1225,1225,1225,1225,0
20240619,180000,5729532269,1225,1225,1225,1225,0
20240619,175900,5729532269,1225,1225,1225,1225,0
20240619,175800,5729532269,1225,1225,1225,1225,0
20240619,175700,5729532269,1225,1225,1225,1225,0
20240619,175600,5729532269,1225,1225,1225,1225,0
20240619,175500,5729532269,1225,1225,1225,1225,15318
20240619,175400,5729532269,1225,1225,1225,1225,0
20240619,175300,5729532269,1225,1225,1225,1225,0
20240619,175200,5729532269,1225,1225,1225,1225,0
20240619,175100,5729532269,1225,1225,1225,1225,0
20240619,175000,5729532269,1225,1225,1225,1225,0
20240619,174900,5729532269,1225,1225,1225,1225,0
20240619,174800,5729532269,1225,1225,1225,1225,0
20240619,174700,5729532269,1225,1225,1225,1225,0
20240619,174600,5729532269,1225,1225,1225,1225,0
20240619,174500,5729532269,1225,1225,1225,1225,0
20240619,174400,5729532269,1225,1225,1225,1225,0
20240619,174300,5729532269,1225,1225,1225,1225,0
20240619,174200,5729532269,1225,1225,1225,1225,0
20240619,174100,5729532269,1225,1225,1225,1225,0
20240619,174000,5729532269,1225,1225,1225,1225,0
20240619,173900,5729532269,1225,1225,1225,1225,0
20240619,173800,5729532269,1225,1225,1225,1225,0
20240619,173700,5729532269,1225,1225,1225,1225,0
20240619,173600,5729532269,1225,1225,1225,1225,0
20240619,173500,5729532269,1225,1225,1225,1225,0
20240619,173400,5729532269,1225,1225,1225,1225,0
20240619,173300,5729532269,1225,1225,1225,1225,0
20240619,173200,5729532269,1225,1225,1225,1225,0
20240619,173100,5729532269,1225,1225,1225,1225,0
20240619,173000,5729532269,1225,1225,1225,1225,0
20240619,172900,5729532269,1225,1225,1225,1225,0
20240619,172800,5729532269,1225,1225,1225,1225,0
20240619,172700,5729532269,1225,1225,1225,1225,0
20240619,172600,5729532269,1225,1225,1225,1225,0
20240619,172500,5729532269,1225,1225,1225,1225,15318
20240619,172400,5729532269,1225,1225,1225,1225,0
20240619,172300,5729532269,1225,1225,1225,1225,0
20240619,172200,5729532269,1225,1225,1225,1225,0
20240619,172100,5729532269,1225,1225,1225,1225,0
20240619,172000,5729532269,1225,1225,1225,1225,0
20240619,171900,5729532269,1225,1225,1225,1225,0
20240619,171800,5729532269,1225,1225,1225,1225,0
20240619,171700,5729532269,1225,1225,1225,1225,0
20240619,171600,5729532269,1225,1225,1225,1225,0
20240619,171500,5729532269,1225,1225,1225,1225,0
20240619,171400,5729532269,1225,1225,1225,1225,0
20240619,171300,5729532269,1225,1225,1225,1225,0
20240619,171200,5729532269,1225,1225,1225,1225,0
20240619,171100,5729532269,1225,1225,1225,1225,0
20240619,171000,5729532269,1225,1225,1225,1225,0
20240619,170900,5729532269,1225,1225,1225,1225,0
20240619,170800,5729532269,1225,1225,1225,1225,0
20240619,170700,5729532269,1225,1225,1225,1225,0
20240619,170600,5729532269,1225,1225,1225,1225,0
20240619,170500,5729532269,1225,1225,1225,1225,0
20240619,170400,5729532269,1225,1225,1225,1225,0
20240619,170300,5729532269,1225,1225,1225,1225,0
20240619,170200,5729532269,1225,1225,1225,1225,0
20240619,170100,5729532269,1225,1225,1225,1225,0
20240619,170000,5729532269,1225,1225,1225,1225,0
20240619,165900,5729532269,1225,1225,1225,1225,0
20240619,165800,5729532269,1225,1225,1225,1225,0
20240619,165700,5729532269,1225,1225,1225,1225,0
20240619,165600,5729532269,1225,1225,1225,1225,0
20240619,165500,5729532269,1225,1225,1225,1225,15318
20240619,165400,5729532269,1225,1225,1225,1225,0
20240619,165300,5729532269,1225,1225,1225,1225,0
20240619,165200,5729532269,1225,1225,1225,1225,0
20240619,165100,5729532269,1225,1225,1225,1225,0
20240619,165000,5729532269,1225,1225,1225,1225,0
20240619,164900,5729532269,1225,1225,1225,1225,0
20240619,164800,5729532269,1225,1225,1225,1225,0
20240619,164700,5729532269,1225,1225,1225,1225,0
20240619,164600,5729532269,1225,1225,1225,1225,0
20240619,164500,5729532269,1225,1225,1225,1225,0
20240619,164400,5729532269,1225,1225,1225,1225,0
20240619,164300,5729532269,1225,1225,1225,1225,0
20240619,164200,5729532269,1225,1225,1225,1225,0
20240619,164100,5729532269,1225,1225,1225,1225,0
20240619,164000,5729532269,1225,1225,1225,1225,0
20240619,163900,5729532269,1225,1225,1225,1225,0
20240619,163800,5729532269,1225,1225,1225,1225,0
20240619,163700,5729532269,1225,1225,1225,1225,0
20240619,163600,5729532269,1225,1225,1225,1225,0
20240619,163500,5729532269,1225,1225,1225,1225,0
20240619,163400,5729532269,1225,1225,1225,1225,0
20240619,163300,5729532269,1225,1225,1225,1225,0
20240619,163200,5729532269,1225,1225,1225,1225,0
20240619,163100,5729532269,1225,1225,1225,1225,0
20240619,163000,5729532269,1225,1225,1225,1225,0
20240619,162900,5729532269,1225,1225,1225,1225,0
20240619,162800,5729532269,1225,1225,1225,1225,0
20240619,162700,5729532269,1225,1225,1225,1225,0
20240619,162600,5729532269,1225,1225,1225,1225,0
20240619,162500,5729532269,1225,1225,1225,1225,15318
20240619,162400,5729532269,1225,1225,1225,1225,0
20240619,162300,5729532269,1225,1225,1225,1225,0
20240619,162200,5729532269,1225,1225,1225,1225,0
20240619,162100,5729532269,1225,1225,1225,1225,0
20240619,162000,5729532269,1225,1225,1225,1225,0
20240619,161900,5729532269,1225,1225,1225,1225,0
20240619,161800,5729532269,1225,1225,1225,1225,0
20240619,161700,5729532269,1225,1225,1225,1225,0
20240619,161600,5729532269,1225,1225,1225,1225,0
20240619,161500,5729532269,1225,1225,1225,1225,0
20240619,161400,5729532269,1225,1225,1225,1225,0
20240619,161300,5729532269,1225,1225,1225,1225,0
20240619,161200,5729532269,1225,1225,1225,1225,0
20240619,161100,5729532269,1225,1225,1225,1225,0
20240619,161000,5729532269,1225,1225,1225,1225,0
20240619,160900,5729532269,1225,1225,1225,1225,0
20240619,160800,5729532269,1225,1225,1225,1225,0
20240619,160700,5729532269,1225,1225,1225,1225,0
20240619,160600,5729532269,1225,1225,1225,1225,0
20240619,160500,5729532269,1225,1225,1225,1225,0
20240619,160400,5729532269,1225,1225,1225,1225,0
20240619,160300,5729532269,1225,1225,1225,1225,0
20240619,160200,5729532269,1225,1225,1225,1225,0
20240619,160100,5729532269,1225,1225,1225,1225,0
20240619,160000,5729532269,1225,1225,1225,1225,0
20240619,155900,5729532269,1225,1225,1225,1225,0
20240619,155800,5729532269,1225,1225,1225,1225,0
20240619,155700,5729532269,1225,1225,1225,1225,0
20240619,155600,5729532269,1225,1225,1225,1225,0
20240619,155500,5729532269,1225,1225,1225,1225,15318
20240619,155400,5729532269,1225,1225,1225,1225,0
20240619,155300,5729532269,1225,1225,1225,1225,0
20240619,155200,5729532269,1225,1225,1225,1225,0
20240619,155100,5729532269,1225,1225,1225,1225,0
20240619,155000,5729532269,1225,1225,1225,1225,0
20240619,154900,5729532269,1225,1225,1225,1225,0
20240619,154800,5729532269,1225,1225,1225,1225,0
20240619,154700,5729532269,1225,1225,1225,1225,0
20240619,154600,5729532269,1225,1225,1225,1225,0
20240619,154500,5729532269,1225,1225,1225,1225,0
20240619,154400,5729532269,1225,1225,1225,1225,0
20240619,154300,5729532269,1225,1225,1225,1225,0
20240619,154200,5729532269,1225,1225,1225,1225,0
20240619,154100,5729532269,1225,1225,1225,1225,0
20240619,154000,5729532269,1225,1225,1225,1225,0
20240619,153900,5729532269,1225,1225,1225,1225,0
20240619,153800,5729532269,1225,1225,1225,1225,0
20240619,153700,5729532269,1225,1225,1225,1225,0
20240619,153600,5729532269,1225,1225,1225,1225,0
20240619,153500,5729532269,1225,1225,1225,1225,0
20240619,153400,5729532269,1225,1225,1225,1225,0
20240619,153300,5729532269,1225,1225,1225,1225,0
20240619,153200,5729532269,1225,1225,1225,1225,0
20240619,153100,5729532269,1225,1225,1225,1225,0
20240619,153000,5729532269,1225,1225,1225,1225,15318
20240619,152900,5710767719,1225,1225,1225,1225,0
20240619,152800,5710767719,1225,1225,1225,1225,0
20240619,152700,5710767719,1225,1225,1225,1225,0
20240619,152600,5710767719,1225,1225,1225,1225,0
20240619,152500,5710767719,1225,1225,1225,1225,0
20240619,152400,5710767719,1225,1225,1225,1225,0
20240619,152300,5710767719,1225,1225,1225,1225,0
20240619,152200,5710767719,1225,1225,1225,1225,0
20240619,152100,5710767719,1225,1225,1225,1225,0
20240619,152000,5710767719,1225,1225,1225,1225,0
20240619,151900,5710767719,1225,1227,1227,1225,3163
20240619,151800,5706890497,1222,1228,1228,1222,24948
20240619,151700,5676351098,1225,1227,1228,1225,15647
20240619,151600,5657170905,1227,1227,1227,1226,4313
20240619,151500,5651879487,1225,1231,1231,1225,16690
20240619,151400,5631385624,1232,1230,1232,1230,2700
20240619,151300,5628064622,1232,1233,1233,1228,16897
20240619,151200,5607262767,1234,1231,1234,1231,4160
20240619,151100,5602137572,1234,1230,1234,1230,3005
20240619,151000,5598438413,1233,1233,1235,1233,7600
20240619,150900,5589059613,1234,1233,1236,1231,9723
20240619,150800,5577076093,1233,1233,1235,1233,2774
20240619,150700,5573652364,1233,1234,1234,1232,4518
20240619,150600,5568082844,1234,1231,1234,1231,2108
20240619,150500,5565483915,1232,1233,1233,1232,168
20240619,150400,5565276938,1233,1228,1233,1227,765
20240619,150300,5564337404,1229,1231,1231,1229,3583
20240619,150200,5559933207,1232,1231,1232,1230,51
20240619,150100,5559870472,1229,1231,1234,1229,6427
20240619,150000,5551961940,1231,1231,1231,1231,1
20240619,145900,5551960709,1232,1235,1236,1231,3744
20240619,145800,5547342492,1235,1229,1235,1229,13
20240619,145700,5547326474,1230,1235,1237,1230,19293
20240619,145600,5523579517,1238,1235,1239,1234,898
20240619,145500,5522468741,1236,1237,1243,1235,4071
20240619,145400,5517432342,1244,1240,1245,1238,2734
20240619,145300,5514039037,1248,1234,1248,1234,10384
20240619,145200,5501163004,1233,1233,1233,1231,1026
20240619,145100,5499897986,1238,1230,1238,1230,10408
20240619,145000,5487067835,1230,1229,1230,1229,6333
20240619,144900,5479281171,1225,1228,1228,1225,5057
20240619,144800,5473082341,1224,1232,1232,1224,1287
20240619,144700,5471501186,1232,1232,1232,1229,3487
20240619,144600,5467214177,1232,1233,1233,1232,2139
20240619,144500,5464576795,1233,1230,1233,1230,2180
20240619,144400,5461893319,1232,1229,1232,1229,3171
20240619,144300,5457991022,1230,1226,1230,1225,5719
20240619,144200,5450960664,1227,1228,1231,1227,404
20240619,144100,5450464565,1230,1230,1232,1228,441
20240619,144000,5449922039,1231,1230,1231,1230,12
20240619,143900,5449907268,1233,1233,1233,1233,0
20240619,143800,5449907268,1233,1233,1233,1233,1473
20240619,143700,5448091059,1233,1225,1233,1225,600
20240619,143600,5447355260,1234,1229,1235,1229,1318
20240619,143500,5445729378,1229,1224,1229,1224,45465
20240619,143400,5390036124,1224,1219,1224,1219,15046
20240619,143300,5371677959,1217,1216,1220,1216,2345
20240619,143200,5368826077,1216,1216,1216,1216,0
20240619,143100,5368826077,1216,1215,1216,1214,10404
20240619,143000,5356184617,1220,1216,1220,1216,2310
20240619,142900,5353375349,1217,1220,1220,1217,175
20240619,142800,5353162302,1216,1218,1220,1216,2146
20240619,142700,5350552095,1221,1220,1221,1217,795
20240619,142600,5349584423,1220,1222,1222,1220,6599
20240619,142500,5341533534,1222,1222,1224,1222,3047
20240619,142400,5337810097,1219,1218,1219,1218,9929
20240619,142300,5325708634,1219,1221,1222,1219,7048
20240619,142200,5317115529,1221,1220,1221,1220,3517
20240619,142100,5312821825,1220,1221,1221,1219,1243
20240619,142000,5311304874,1221,1221,1223,1220,14387
20240619,141900,5293745731,1220,1220,1226,1219,16510
20240619,141800,5273562958,1220,1223,1223,1220,15490
20240619,141700,5254649797,1229,1225,1238,1223,14354
20240619,141600,5236965581,1224,1221,1225,1221,4300
20240619,141500,5231704649,1221,1219,1221,1219,1727
20240619,141400,5229595991,1221,1216,1221,1216,14255
20240619,141300,5212218840,1216,1215,1216,1215,195
20240619,141200,5211981821,1215,1215,1215,1214,1811
20240619,141100,5209781466,1215,1215,1215,1215,631
20240619,141000,5209014801,1216,1215,1216,1215,591
20240619,140900,5208296275,1211,1215,1215,1211,546
20240619,140800,5207632909,1215,1209,1215,1209,1250
20240619,140700,5206120421,1209,1208,1210,1208,14984
20240619,140600,5188008963,1208,1209,1210,1208,1655
20240619,140500,5186009575,1210,1210,1210,1210,109
20240619,140400,5185877685,1210,1210,1210,1210,479
20240619,140300,5185298095,1210,1210,1211,1208,3013
20240619,140200,5181652747,1210,1213,1213,1210,22112
20240619,140100,5154836963,1213,1213,1213,1213,100
20240619,140000,5154715663,1213,1213,1214,1212,4283
20240619,135900,5149516523,1213,1213,1214,1213,3154
20240619,135800,5145690719,1212,1211,1212,1211,1278
20240619,135700,5144142295,1211,1210,1211,1209,1402
20240619,135600,5142445943,1210,1210,1210,1210,303
20240619,135500,5142079313,1210,1211,1212,1210,12019
20240619,135400,5127525272,1211,1209,1211,1208,7122
20240619,135300,5118914982,1209,1208,1210,1208,10257
20240619,135200,5106512714,1208,1208,1208,1208,595
20240619,135100,5105793954,1208,1207,1209,1207,1155
20240619,135000,5104399708,1205,1204,1208,1204,8005
20240619,134900,5094750818,1204,1204,1204,1204,650
20240619,134800,5093968218,1204,1204,1204,1201,18037
20240619,134700,5072287606,1205,1203,1205,1202,9814
20240619,134600,5060483333,1202,1200,1202,1198,19305
20240619,134500,5037337730,1201,1203,1203,1200,60606
20240619,134400,4964603138,1201,1205,1205,1201,37801
20240619,134300,4919177338,1206,1205,1206,1204,5788
20240619,134200,4912205930,1207,1206,1207,1204,3198
20240619,134100,4908351060,1207,1208,1208,1207,625
20240619,134000,4907596365,1208,1209,1210,1204,13911
20240619,133900,4890816783,1209,1207,1210,1205,9962
20240619,133800,4878794664,1209,1207,1209,1207,1367
20240619,133700,4877143996,1207,1202,1208,1202,2107
20240619,133600,4874606525,1202,1210,1210,1201,32303
20240619,133500,4835731986,1211,1214,1214,1205,30082
20240619,133400,4799415011,1212,1213,1216,1210,54684
20240619,133300,4733206885,1213,1215,1216,1213,6018
20240619,133200,4725900462,1215,1215,1215,1215,4483
20240619,133100,4720453617,1215,1215,1215,1214,3387
20240619,133000,4716340412,1215,1215,1217,1215,3540
20240619,132900,4712037952,1217,1215,1217,1214,2966
20240619,132800,4708435521,1215,1212,1215,1212,3454
20240619,132700,4704242087,1212,1212,1214,1211,20479
20240619,132600,4679420411,1213,1215,1216,1213,25392
20240619,132500,4648584008,1216,1223,1223,1216,23794
20240619,132400,4619608428,1217,1220,1225,1217,12908
20240619,132300,4603874035,1220,1221,1221,1220,6185
20240619,132200,4596325687,1225,1226,1226,1221,284
20240619,132100,4595977793,1220,1223,1226,1220,11593
20240619,132000,4581786718,1223,1222,1223,1221,6
20240619,131900,4581779385,1223,1221,1223,1220,905
20240619,131800,4580674381,1221,1221,1221,1221,2275
20240619,131700,4577896606,1219,1220,1220,1219,2764
20240619,131600,4574524719,1218,1221,1221,1218,8655
20240619,131500,4563976139,1220,1220,1222,1219,5199
20240619,131400,4557631218,1220,1220,1220,1220,0
20240619,131300,4557631218,1220,1222,1222,1220,34563
20240619,131200,4515446080,1222,1224,1227,1222,13527
20240619,131100,4498909094,1224,1224,1224,1224,1278
20240619,131000,4497344822,1226,1225,1226,1225,247
20240619,130900,4497042002,1224,1228,1228,1224,26
20240619,130800,4497010148,1228,1224,1229,1224,2389
20240619,130700,4494076879,1228,1228,1228,1227,2172
20240619,130600,4491411833,1224,1223,1224,1223,793
20240619,130500,4490441491,1224,1226,1226,1224,6500
20240619,130400,4482479124,1226,1230,1230,1226,25218
20240619,130300,4451516595,1230,1230,1230,1230,599
20240619,130200,4450779825,1230,1231,1231,1230,5652
20240619,130100,4443827748,1231,1231,1231,1231,275
20240619,130000,4443489223,1231,1230,1231,1230,800
20240619,125900,4442505221,1230,1230,1230,1230,202
20240619,125800,4442256761,1232,1231,1232,1228,10314
20240619,125700,4429567002,1232,1234,1235,1231,6760
20240619,125600,4421238824,1233,1234,1235,1233,20332
20240619,125500,4396166354,1235,1236,1236,1234,5503
20240619,125400,4389371276,1236,1235,1236,1235,1600
20240619,125300,4387393776,1236,1233,1237,1233,9606
20240619,125200,4375527419,1233,1232,1233,1232,6897
20240619,125100,4367025008,1231,1231,1231,1228,3014
20240619,125000,4363316147,1231,1231,1232,1231,2362
20240619,124900,4360408425,1231,1230,1232,1226,1973
20240619,124800,4357981964,1230,1230,1232,1230,16248
20240619,124700,4337981339,1229,1225,1229,1225,5411
20240619,124600,4331343042,1225,1226,1229,1225,7455
20240619,124500,4322209939,1229,1227,1229,1226,3015
20240619,124400,4318512472,1229,1226,1229,1226,5
20240619,124300,4318506336,1226,1226,1226,1226,311
20240619,124200,4318125050,1229,1229,1229,1229,878
20240619,124100,4317045988,1229,1224,1229,1224,1702
20240619,124000,4314961939,1225,1229,1230,1224,9493
20240619,123900,4303330050,1229,1226,1229,1225,372
20240619,123800,4302873354,1230,1230,1230,1225,6262
20240619,123700,4295194892,1230,1230,1230,1230,3
20240619,123600,4295191202,1230,1227,1230,1225,8001
20240619,123500,4285387782,1228,1228,1228,1226,9004
20240619,123400,4274340689,1228,1231,1232,1228,7248
20240619,123300,4265430723,1231,1231,1232,1231,191
20240619,123200,4265195502,1231,1229,1231,1229,1678
20240619,123100,4263130184,1231,1229,1231,1229,257
20240619,123000,4262814329,1231,1233,1233,1230,14776
20240619,122900,4244621891,1231,1231,1231,1231,2314
20240619,122800,4241773357,1231,1231,1231,1231,1365
20240619,122700,4240093042,1231,1230,1231,1230,2106
20240619,122600,4237502645,1233,1229,1233,1228,5062
20240619,122500,4231277854,1229,1229,1229,1228,1924
20240619,122400,4228914307,1229,1230,1230,1229,1741
20240619,122300,4226773745,1231,1231,1231,1231,1001
20240619,122200,4225541514,1230,1230,1230,1230,1837
20240619,122100,4223282004,1230,1230,1230,1230,420
20240619,122000,4222765404,1230,1232,1233,1228,5190
20240619,121900,4216378121,1232,1232,1232,1232,2170
20240619,121800,4213704681,1232,1230,1232,1230,607
20240619,121700,4212958057,1232,1229,1232,1229,5754
20240619,121600,4205876564,1229,1229,1229,1229,2817
20240619,121500,4202414471,1229,1229,1229,1229,121
20240619,121400,4202265762,1228,1228,1228,1228,265
20240619,121300,4201940342,1228,1227,1228,1227,3836
20240619,121200,4197230344,1228,1227,1228,1227,3460
20240619,121100,4192982924,1224,1227,1227,1224,1214
20240619,121000,4191495884,1225,1227,1227,1225,2610
20240619,120900,4188296669,1226,1227,1228,1226,146
20240619,120800,4188117387,1228,1225,1228,1222,2213
20240619,120700,4185405982,1225,1225,1225,1225,1
20240619,120600,4185404757,1217,1220,1220,1217,10513
20240619,120500,4172600984,1220,1223,1225,1220,5596
20240619,120400,4165765487,1223,1228,1228,1223,17589
20240619,120300,4144205634,1229,1228,1229,1228,3324
20240619,120200,4140122559,1230,1227,1230,1227,125
20240619,120100,4139969052,1228,1233,1233,1227,8184
20240619,120000,4129909792,1233,1229,1233,1229,1509
20240619,115900,4128053768,1229,1230,1230,1229,1343
20240619,115800,4126403018,1233,1233,1234,1233,5647
20240619,115700,4119438795,1233,1228,1233,1228,1555
20240619,115600,4117521495,1229,1235,1235,1229,28511
20240619,115500,4082427600,1235,1231,1235,1231,2169
20240619,115400,4079753060,1230,1227,1230,1227,4882
20240619,115300,4073756142,1227,1223,1227,1223,4715
20240619,115200,4067978492,1223,1224,1224,1223,1127
20240619,115100,4066599862,1224,1224,1224,1224,1034
20240619,115000,4065334246,1224,1226,1226,1220,8888
20240619,114900,4054481437,1226,1222,1226,1222,4533
20240619,114800,4048935874,1223,1223,1223,1217,573
20240619,114700,4048235897,1222,1218,1222,1218,7708
20240619,114600,4038838357,1219,1212,1219,1211,103
20240619,114500,4038713434,1219,1223,1223,1210,55063
20240619,114400,3971958075,1215,1222,1225,1213,25922
20240619,114300,3940480828,1225,1224,1225,1224,3374
20240619,114200,3936348760,1225,1227,1227,1220,1558
20240619,114100,3934445829,1228,1228,1228,1213,72943
20240619,114000,3845667190,1228,1228,1228,1228,0
20240619,113900,3845667190,1228,1220,1228,1220,9231
20240619,113800,3834402142,1220,1226,1226,1220,3506
20240619,113700,3830114518,1226,1220,1226,1216,20674
20240619,113600,3804907040,1220,1226,1226,1218,115338
20240619,113500,3664096628,1223,1231,1231,1223,33140
20240619,113400,3623444941,1231,1233,1233,1230,117
20240619,113300,3623300999,1230,1235,1235,1229,4096
20240619,113200,3618262898,1235,1235,1235,1227,3469
20240619,113100,3614003514,1228,1233,1235,1228,5908
20240619,113000,3606714070,1233,1228,1233,1227,2166
20240619,112900,3604052071,1226,1227,1235,1226,17606
20240619,112800,3582429360,1227,1234,1234,1227,68980
20240619,112700,3497665248,1235,1238,1238,1234,5050
20240619,112600,3491426064,1237,1243,1243,1237,2372
20240619,112500,3488491335,1243,1243,1243,1238,2101
20240619,112400,3485889436,1244,1239,1247,1239,38887
20240619,112300,3437642547,1239,1237,1239,1237,3163
20240619,112200,3433727916,1237,1237,1237,1236,2239
20240619,112100,3430959426,1237,1236,1237,1236,1613
20240619,112000,3428965726,1236,1231,1236,1231,837
20240619,111900,3427933878,1231,1231,1237,1231,2704
20240619,111800,3424603427,1231,1237,1237,1231,5173
20240619,111700,3418227108,1231,1231,1237,1230,8518
20240619,111600,3407728038,1228,1233,1233,1228,43500
20240619,111500,3354203511,1236,1241,1241,1234,28339
20240619,111400,3319133029,1244,1240,1244,1240,3510
20240619,111300,3314780625,1240,1240,1240,1240,85
20240619,111200,3314675225,1240,1240,1240,1240,2854
20240619,111100,3311136265,1244,1240,1244,1237,7777
20240619,111000,3301501216,1238,1240,1247,1238,16225
20240619,110900,3281393318,1240,1243,1243,1239,24343
20240619,110800,3251192465,1243,1248,1248,1243,7122
20240619,110700,3242336534,1248,1246,1248,1244,3777
20240619,110600,3237633553,1245,1245,1245,1244,3774
20240619,110500,3232935924,1245,1246,1246,1245,1406
20240619,110400,3231184649,1244,1248,1248,1244,5188
20240619,110300,3224725964,1246,1251,1251,1245,25190
20240619,110200,3193343090,1252,1251,1256,1250,12908
20240619,110100,3177186531,1252,1258,1260,1252,5699
20240619,110000,3170021859,1259,1256,1259,1256,5581
20240619,105900,3163007576,1256,1251,1256,1251,10851
20240619,105800,3149409800,1253,1251,1253,1251,436
20240619,105700,3148864312,1250,1250,1250,1250,1
20240619,105600,3148863062,1253,1250,1253,1250,1021
20240619,105500,3147586437,1250,1250,1250,1248,2160
20240619,105400,3144886507,1247,1247,1248,1246,12795
20240619,105300,3128940478,1246,1250,1251,1246,5649
20240619,105200,3121888045,1250,1252,1252,1248,64901
20240619,105100,3040749921,1252,1253,1253,1252,599
20240619,105000,3039999972,1252,1255,1255,1251,8217
20240619,104900,3029706519,1255,1260,1260,1253,27769
20240619,104800,2994822125,1263,1263,1263,1263,1884
20240619,104700,2992442633,1263,1263,1263,1263,23
20240619,104600,2992413584,1259,1260,1265,1259,5202
20240619,104500,2985862614,1259,1263,1263,1259,2818
20240619,104400,2982306752,1259,1259,1260,1259,5462
20240619,104300,2975425506,1259,1265,1265,1259,11170
20240619,104200,2961348589,1265,1265,1265,1260,4556
20240619,104100,2955607749,1260,1265,1265,1259,30921
20240619,104000,2916623917,1264,1265,1265,1264,2962
20240619,103900,2912878170,1265,1265,1265,1265,446
20240619,103800,2912313980,1265,1264,1269,1264,2916
20240619,103700,2908627631,1265,1270,1270,1264,15394
20240619,103600,2889154436,1270,1265,1270,1265,506
20240619,103500,2888514011,1265,1265,1265,1265,0
20240619,103400,2888514011,1265,1267,1268,1265,7393
20240619,103300,2879155119,1266,1265,1266,1264,627
20240619,103200,2878361714,1265,1260,1265,1260,881
20240619,103100,2877247399,1264,1259,1264,1259,5141
20240619,103000,2870761658,1259,1268,1268,1259,52377
20240619,102900,2804578891,1269,1274,1275,1269,35944
20240619,102800,2758874369,1275,1279,1279,1274,14531
20240619,102700,2740322856,1281,1280,1281,1280,6291
20240619,102600,2732264159,1282,1281,1282,1279,15461
20240619,102500,2712461425,1282,1282,1282,1281,2630
20240619,102400,2709090317,1286,1282,1288,1281,6869
20240619,102300,2700290638,1281,1290,1290,1281,8575
20240619,102200,2689237134,1290,1281,1290,1277,10451
20240619,102100,2675844868,1281,1278,1281,1278,8602
20240619,102000,2664849904,1273,1279,1279,1273,11755
20240619,101900,2649879166,1273,1275,1279,1273,10662
20240619,101800,2636286138,1275,1274,1280,1274,6461
20240619,101700,2628047519,1272,1272,1272,1271,791
20240619,101600,2627041377,1272,1270,1275,1269,28089
20240619,101500,2591387017,1269,1270,1270,1269,2029
20240619,101400,2588811232,1274,1274,1274,1274,590
20240619,101300,2588059572,1275,1272,1275,1268,21792
20240619,101200,2560397566,1270,1274,1274,1270,18181
20240619,101100,2537291046,1274,1275,1275,1274,5436
20240619,101000,2530365282,1275,1273,1278,1273,4466
20240619,100900,2524669802,1273,1275,1278,1272,3102
20240619,100800,2520716752,1275,1272,1280,1271,12953
20240619,100700,2504196547,1275,1277,1277,1275,3166
20240619,100600,2500159867,1277,1275,1277,1275,1486
20240619,100500,2498263245,1270,1275,1277,1270,6979
20240619,100400,2489376852,1275,1270,1275,1270,2679
20240619,100300,2485973623,1271,1266,1278,1265,13041
20240619,100200,2469403793,1267,1275,1275,1267,25053
20240619,100100,2437615820,1270,1278,1278,1270,5531
20240619,100000,2430590363,1278,1269,1278,1269,5177
20240619,095900,2424015963,1270,1269,1270,1269,4700
20240619,095800,2418048963,1269,1279,1279,1268,24424
20240619,095700,2387048846,1279,1272,1279,1267,47229
20240619,095600,2327149017,1270,1269,1277,1269,62678
20240619,095500,2247436884,1274,1279,1279,1269,36150
20240619,095400,2201321246,1280,1281,1281,1278,3650
20240619,095300,2196655504,1280,1286,1288,1274,18780
20240619,095200,2172584897,1281,1279,1286,1277,18208
20240619,095100,2149274965,1279,1269,1280,1269,10883
20240619,095000,2135411976,1270,1262,1270,1259,8879
20240619,094900,2124177224,1265,1273,1273,1259,11985
20240619,094800,2108982832,1271,1258,1271,1257,20330
20240619,094700,2083188541,1258,1254,1258,1250,17912
20240619,094600,2060783990,1260,1251,1260,1250,6233
20240619,094500,2052981973,1263,1242,1269,1240,27840
20240619,094400,2018215110,1242,1230,1242,1224,31085
20240619,094300,1979924299,1223,1230,1231,1213,86887
20240619,094200,1874072303,1230,1227,1231,1221,74436
20240619,094100,1783026084,1230,1233,1244,1223,86230
20240619,094000,1677015983,1233,1248,1248,1233,42947
20240619,093900,1623764255,1245,1256,1257,1245,50475
20240619,093800,1560622263,1256,1259,1263,1254,10392
20240619,093700,1547554487,1264,1269,1269,1259,28325
20240619,093600,1511814204,1270,1259,1273,1259,25502
20240619,093500,1479513611,1259,1250,1259,1246,12170
20240619,093400,1464233482,1246,1245,1259,1245,30772
20240619,093300,1425785882,1242,1245,1245,1232,57115
20240619,093200,1355285758,1234,1223,1234,1216,38047
20240619,093100,1308801927,1223,1242,1258,1217,85907
20240619,093000,1202526018,1241,1260,1265,1241,85869
20240619,092900,1095047481,1260,1273,1273,1256,82742
20240619,092800,990488221,1270,1272,1273,1268,36576
20240619,092700,944009768,1272,1270,1275,1263,43280
20240619,092600,889090184,1272,1270,1272,1267,20951
20240619,092500,862516972,1270,1263,1273,1263,112933
20240619,092400,719768796,1263,1263,1263,1263,0
20240619,092300,719768796,1263,1263,1263,1263,0
20240619,092200,719768796,1263,1285,1289,1263,78583
20240619,092100,619866348,1289,1285,1300,1269,36099
20240619,092000,573700337,1285,1291,1303,1285,48423
20240619,091900,511205910,1289,1310,1313,1289,68224
20240619,091800,422744440,1305,1326,1326,1305,48492
20240619,091700,358948994,1338,1332,1338,1325,14053
20240619,091600,340261536,1331,1334,1343,1330,18383
20240619,091500,315802414,1330,1349,1349,1330,39777
20240619,091400,262403914,1350,1351,1367,1348,21649
20240619,091300,233146636,1349,1362,1368,1349,42790
20240619,091200,175177490,1365,1373,1373,1363,11876
20240619,091100,158956447,1373,1363,1373,1360,14350
20240619,091000,139424033,1363,1363,1371,1363,6184
20240619,090900,130992916,1363,1372,1372,1363,30905
20240619,090800,88780829,1371,1377,1380,1371,6014
20240619,090700,80527202,1380,1380,1380,1380,2970
20240619,090600,76428602,1380,1371,1380,1367,6347
20240619,090500,67741469,1371,1388,1388,1371,17914
20240619,090400,43048830,1389,1391,1392,1389,1253
20240619,090300,41306211,1392,1386,1393,1384,6343
20240619,090200,32519465,1388,1397,1397,1388,8146
20240619,090100,21181648,1397,1399,1405,1397,2510
20240619,090000,17673016,1399,1403,1405,1397,12346