stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,205000,8777052734,1410,1410,1410,1410,39970
20240620,204900,8777052734,1410,1410,1410,1410,0
20240620,204800,8777052734,1410,1410,1410,1410,0
20240620,204700,8777052734,1410,1410,1410,1410,0
20240620,204600,8777052734,1410,1410,1410,1410,0
20240620,204500,8777052734,1410,1410,1410,1410,0
20240620,204400,8777052734,1410,1410,1410,1410,0
20240620,204300,8777052734,1410,1410,1410,1410,0
20240620,204200,8777052734,1410,1410,1410,1410,0
20240620,204100,8777052734,1410,1410,1410,1410,0
20240620,204000,8777052734,1410,1410,1410,1410,0
20240620,203900,8777052734,1410,1410,1410,1410,0
20240620,203800,8777052734,1410,1410,1410,1410,0
20240620,203700,8777052734,1410,1410,1410,1410,0
20240620,203600,8777052734,1410,1410,1410,1410,0
20240620,203500,8777052734,1410,1410,1410,1410,0
20240620,203400,8777052734,1410,1410,1410,1410,0
20240620,203300,8777052734,1410,1410,1410,1410,0
20240620,203200,8777052734,1410,1410,1410,1410,0
20240620,203100,8777052734,1410,1410,1410,1410,0
20240620,203000,8777052734,1410,1410,1410,1410,0
20240620,202900,8777052734,1410,1410,1410,1410,0
20240620,202800,8777052734,1410,1410,1410,1410,0
20240620,202700,8777052734,1410,1410,1410,1410,0
20240620,202600,8777052734,1410,1410,1410,1410,0
20240620,202500,8777052734,1410,1410,1410,1410,0
20240620,202400,8777052734,1410,1410,1410,1410,0
20240620,202300,8777052734,1410,1410,1410,1410,0
20240620,202200,8777052734,1410,1410,1410,1410,0
20240620,202100,8777052734,1410,1410,1410,1410,0
20240620,202000,8777052734,1410,1410,1410,1410,39970
20240620,201900,8777052734,1410,1410,1410,1410,0
20240620,201800,8777052734,1410,1410,1410,1410,0
20240620,201700,8777052734,1410,1410,1410,1410,0
20240620,201600,8777052734,1410,1410,1410,1410,0
20240620,201500,8777052734,1410,1410,1410,1410,0
20240620,201400,8777052734,1410,1410,1410,1410,0
20240620,201300,8777052734,1410,1410,1410,1410,0
20240620,201200,8777052734,1410,1410,1410,1410,0
20240620,201100,8777052734,1410,1410,1410,1410,0
20240620,201000,8777052734,1410,1410,1410,1410,0
20240620,200900,8777052734,1410,1410,1410,1410,0
20240620,200800,8777052734,1410,1410,1410,1410,0
20240620,200700,8777052734,1410,1410,1410,1410,0
20240620,200600,8777052734,1410,1410,1410,1410,0
20240620,200500,8777052734,1410,1410,1410,1410,0
20240620,200400,8777052734,1410,1410,1410,1410,0
20240620,200300,8777052734,1410,1410,1410,1410,0
20240620,200200,8777052734,1410,1410,1410,1410,0
20240620,200100,8777052734,1410,1410,1410,1410,0
20240620,200000,8777052734,1410,1410,1410,1410,0
20240620,195900,8777052734,1410,1410,1410,1410,0
20240620,195800,8777052734,1410,1410,1410,1410,0
20240620,195700,8777052734,1410,1410,1410,1410,0
20240620,195600,8777052734,1410,1410,1410,1410,0
20240620,195500,8777052734,1410,1410,1410,1410,0
20240620,195400,8777052734,1410,1410,1410,1410,0
20240620,195300,8777052734,1410,1410,1410,1410,0
20240620,195200,8777052734,1410,1410,1410,1410,0
20240620,195100,8777052734,1410,1410,1410,1410,0
20240620,195000,8777052734,1410,1410,1410,1410,39970
20240620,194900,8777052734,1410,1410,1410,1410,0
20240620,194800,8777052734,1410,1410,1410,1410,0
20240620,194700,8777052734,1410,1410,1410,1410,0
20240620,194600,8777052734,1410,1410,1410,1410,0
20240620,194500,8777052734,1410,1410,1410,1410,0
20240620,194400,8777052734,1410,1410,1410,1410,0
20240620,194300,8777052734,1410,1410,1410,1410,0
20240620,194200,8777052734,1410,1410,1410,1410,0
20240620,194100,8777052734,1410,1410,1410,1410,0
20240620,194000,8777052734,1410,1410,1410,1410,0
20240620,193900,8777052734,1410,1410,1410,1410,0
20240620,193800,8777052734,1410,1410,1410,1410,0
20240620,193700,8777052734,1410,1410,1410,1410,0
20240620,193600,8777052734,1410,1410,1410,1410,0
20240620,193500,8777052734,1410,1410,1410,1410,0
20240620,193400,8777052734,1410,1410,1410,1410,0
20240620,193300,8777052734,1410,1410,1410,1410,0
20240620,193200,8777052734,1410,1410,1410,1410,0
20240620,193100,8777052734,1410,1410,1410,1410,0
20240620,193000,8777052734,1410,1410,1410,1410,0
20240620,192900,8777052734,1410,1410,1410,1410,0
20240620,192800,8777052734,1410,1410,1410,1410,0
20240620,192700,8777052734,1410,1410,1410,1410,0
20240620,192600,8777052734,1410,1410,1410,1410,0
20240620,192500,8777052734,1410,1410,1410,1410,0
20240620,192400,8777052734,1410,1410,1410,1410,0
20240620,192300,8777052734,1410,1410,1410,1410,0
20240620,192200,8777052734,1410,1410,1410,1410,0
20240620,192100,8777052734,1410,1410,1410,1410,0
20240620,192000,8777052734,1410,1410,1410,1410,39970
20240620,191900,8777052734,1410,1410,1410,1410,0
20240620,191800,8777052734,1410,1410,1410,1410,0
20240620,191700,8777052734,1410,1410,1410,1410,0
20240620,191600,8777052734,1410,1410,1410,1410,0
20240620,191500,8777052734,1410,1410,1410,1410,0
20240620,191400,8777052734,1410,1410,1410,1410,0
20240620,191300,8777052734,1410,1410,1410,1410,0
20240620,191200,8777052734,1410,1410,1410,1410,0
20240620,191100,8777052734,1410,1410,1410,1410,0
20240620,191000,8777052734,1410,1410,1410,1410,0
20240620,190900,8777052734,1410,1410,1410,1410,0
20240620,190800,8777052734,1410,1410,1410,1410,0
20240620,190700,8777052734,1410,1410,1410,1410,0
20240620,190600,8777052734,1410,1410,1410,1410,0
20240620,190500,8777052734,1410,1410,1410,1410,0
20240620,190400,8777052734,1410,1410,1410,1410,0
20240620,190300,8777052734,1410,1410,1410,1410,0
20240620,190200,8777052734,1410,1410,1410,1410,0
20240620,190100,8777052734,1410,1410,1410,1410,0
20240620,190000,8777052734,1410,1410,1410,1410,0
20240620,185900,8777052734,1410,1410,1410,1410,0
20240620,185800,8777052734,1410,1410,1410,1410,0
20240620,185700,8777052734,1410,1410,1410,1410,0
20240620,185600,8777052734,1410,1410,1410,1410,0
20240620,185500,8777052734,1410,1410,1410,1410,0
20240620,185400,8777052734,1410,1410,1410,1410,0
20240620,185300,8777052734,1410,1410,1410,1410,0
20240620,185200,8777052734,1410,1410,1410,1410,0
20240620,185100,8777052734,1410,1410,1410,1410,0
20240620,185000,8777052734,1410,1410,1410,1410,39970
20240620,184900,8777052734,1410,1410,1410,1410,0
20240620,184800,8777052734,1410,1410,1410,1410,0
20240620,184700,8777052734,1410,1410,1410,1410,0
20240620,184600,8777052734,1410,1410,1410,1410,0
20240620,184500,8777052734,1410,1410,1410,1410,0
20240620,184400,8777052734,1410,1410,1410,1410,0
20240620,184300,8777052734,1410,1410,1410,1410,0
20240620,184200,8777052734,1410,1410,1410,1410,0
20240620,184100,8777052734,1410,1410,1410,1410,0
20240620,184000,8777052734,1410,1410,1410,1410,0
20240620,183900,8777052734,1410,1410,1410,1410,0
20240620,183800,8777052734,1410,1410,1410,1410,0
20240620,183700,8777052734,1410,1410,1410,1410,0
20240620,183600,8777052734,1410,1410,1410,1410,0
20240620,183500,8777052734,1410,1410,1410,1410,0
20240620,183400,8777052734,1410,1410,1410,1410,0
20240620,183300,8777052734,1410,1410,1410,1410,0
20240620,183200,8777052734,1410,1410,1410,1410,0
20240620,183100,8777052734,1410,1410,1410,1410,0
20240620,183000,8777052734,1410,1410,1410,1410,0
20240620,182900,8777052734,1410,1410,1410,1410,0
20240620,182800,8777052734,1410,1410,1410,1410,0
20240620,182700,8777052734,1410,1410,1410,1410,0
20240620,182600,8777052734,1410,1410,1410,1410,0
20240620,182500,8777052734,1410,1410,1410,1410,0
20240620,182400,8777052734,1410,1410,1410,1410,0
20240620,182300,8777052734,1410,1410,1410,1410,0
20240620,182200,8777052734,1410,1410,1410,1410,0
20240620,182100,8777052734,1410,1410,1410,1410,0
20240620,182000,8777052734,1410,1410,1410,1410,39970
20240620,181900,8777052734,1410,1410,1410,1410,0
20240620,181800,8777052734,1410,1410,1410,1410,0
20240620,181700,8777052734,1410,1410,1410,1410,0
20240620,181600,8777052734,1410,1410,1410,1410,0
20240620,181500,8777052734,1410,1410,1410,1410,0
20240620,181400,8777052734,1410,1410,1410,1410,0
20240620,181300,8777052734,1410,1410,1410,1410,0
20240620,181200,8777052734,1410,1410,1410,1410,0
20240620,181100,8777052734,1410,1410,1410,1410,0
20240620,181000,8777052734,1410,1410,1410,1410,0
20240620,180900,8777052734,1410,1410,1410,1410,0
20240620,180800,8777052734,1410,1410,1410,1410,0
20240620,180700,8777052734,1410,1410,1410,1410,0
20240620,180600,8777052734,1410,1410,1410,1410,0
20240620,180500,8777052734,1410,1410,1410,1410,0
20240620,180400,8777052734,1410,1410,1410,1410,0
20240620,180300,8777052734,1410,1410,1410,1410,0
20240620,180200,8777052734,1410,1410,1410,1410,0
20240620,180100,8777052734,1410,1410,1410,1410,0
20240620,180000,8777052734,1410,1410,1410,1410,0
20240620,175900,8777052734,1410,1410,1410,1410,0
20240620,175800,8777052734,1410,1410,1410,1410,0
20240620,175700,8777052734,1410,1410,1410,1410,0
20240620,175600,8777052734,1410,1410,1410,1410,0
20240620,175500,8777052734,1410,1410,1410,1410,0
20240620,175400,8777052734,1410,1410,1410,1410,0
20240620,175300,8777052734,1410,1410,1410,1410,0
20240620,175200,8777052734,1410,1410,1410,1410,0
20240620,175100,8777052734,1410,1410,1410,1410,0
20240620,175000,8777052734,1410,1410,1410,1410,39970
20240620,174900,8777052734,1410,1410,1410,1410,0
20240620,174800,8777052734,1410,1410,1410,1410,0
20240620,174700,8777052734,1410,1410,1410,1410,0
20240620,174600,8777052734,1410,1410,1410,1410,0
20240620,174500,8777052734,1410,1410,1410,1410,0
20240620,174400,8777052734,1410,1410,1410,1410,0
20240620,174300,8777052734,1410,1410,1410,1410,0
20240620,174200,8777052734,1410,1410,1410,1410,0
20240620,174100,8777052734,1410,1410,1410,1410,0
20240620,174000,8777052734,1410,1410,1410,1410,0
20240620,173900,8777052734,1410,1410,1410,1410,0
20240620,173800,8777052734,1410,1410,1410,1410,0
20240620,173700,8777052734,1410,1410,1410,1410,0
20240620,173600,8777052734,1410,1410,1410,1410,0
20240620,173500,8777052734,1410,1410,1410,1410,0
20240620,173400,8777052734,1410,1410,1410,1410,0
20240620,173300,8777052734,1410,1410,1410,1410,0
20240620,173200,8777052734,1410,1410,1410,1410,0
20240620,173100,8777052734,1410,1410,1410,1410,0
20240620,173000,8777052734,1410,1410,1410,1410,0
20240620,172900,8777052734,1410,1410,1410,1410,0
20240620,172800,8777052734,1410,1410,1410,1410,0
20240620,172700,8777052734,1410,1410,1410,1410,0
20240620,172600,8777052734,1410,1410,1410,1410,0
20240620,172500,8777052734,1410,1410,1410,1410,0
20240620,172400,8777052734,1410,1410,1410,1410,0
20240620,172300,8777052734,1410,1410,1410,1410,0
20240620,172200,8777052734,1410,1410,1410,1410,0
20240620,172100,8777052734,1410,1410,1410,1410,0
20240620,172000,8777052734,1410,1410,1410,1410,39970
20240620,171900,8777052734,1410,1410,1410,1410,0
20240620,171800,8777052734,1410,1410,1410,1410,0
20240620,171700,8777052734,1410,1410,1410,1410,0
20240620,171600,8777052734,1410,1410,1410,1410,0
20240620,171500,8777052734,1410,1410,1410,1410,0
20240620,171400,8777052734,1410,1410,1410,1410,0
20240620,171300,8777052734,1410,1410,1410,1410,0
20240620,171200,8777052734,1410,1410,1410,1410,0
20240620,171100,8777052734,1410,1410,1410,1410,0
20240620,171000,8777052734,1410,1410,1410,1410,0
20240620,170900,8777052734,1410,1410,1410,1410,0
20240620,170800,8777052734,1410,1410,1410,1410,0
20240620,170700,8777052734,1410,1410,1410,1410,0
20240620,170600,8777052734,1410,1410,1410,1410,0
20240620,170500,8777052734,1410,1410,1410,1410,0
20240620,170400,8777052734,1410,1410,1410,1410,0
20240620,170300,8777052734,1410,1410,1410,1410,0
20240620,170200,8777052734,1410,1410,1410,1410,0
20240620,170100,8777052734,1410,1410,1410,1410,0
20240620,170000,8777052734,1410,1410,1410,1410,0
20240620,165900,8777052734,1410,1410,1410,1410,0
20240620,165800,8777052734,1410,1410,1410,1410,0
20240620,165700,8777052734,1410,1410,1410,1410,0
20240620,165600,8777052734,1410,1410,1410,1410,0
20240620,165500,8777052734,1410,1410,1410,1410,0
20240620,165400,8777052734,1410,1410,1410,1410,0
20240620,165300,8777052734,1410,1410,1410,1410,0
20240620,165200,8777052734,1410,1410,1410,1410,0
20240620,165100,8777052734,1410,1410,1410,1410,0
20240620,165000,8777052734,1410,1410,1410,1410,39970
20240620,164900,8777052734,1410,1410,1410,1410,0
20240620,164800,8777052734,1410,1410,1410,1410,0
20240620,164700,8777052734,1410,1410,1410,1410,0
20240620,164600,8777052734,1410,1410,1410,1410,0
20240620,164500,8777052734,1410,1410,1410,1410,0
20240620,164400,8777052734,1410,1410,1410,1410,0
20240620,164300,8777052734,1410,1410,1410,1410,0
20240620,164200,8777052734,1410,1410,1410,1410,0
20240620,164100,8777052734,1410,1410,1410,1410,0
20240620,164000,8777052734,1410,1410,1410,1410,0
20240620,163900,8777052734,1410,1410,1410,1410,0
20240620,163800,8777052734,1410,1410,1410,1410,0
20240620,163700,8777052734,1410,1410,1410,1410,0
20240620,163600,8777052734,1410,1410,1410,1410,0
20240620,163500,8777052734,1410,1410,1410,1410,0
20240620,163400,8777052734,1410,1410,1410,1410,0
20240620,163300,8777052734,1410,1410,1410,1410,0
20240620,163200,8777052734,1410,1410,1410,1410,0
20240620,163100,8777052734,1410,1410,1410,1410,0
20240620,163000,8777052734,1410,1410,1410,1410,0
20240620,162900,8777052734,1410,1410,1410,1410,0
20240620,162800,8777052734,1410,1410,1410,1410,0
20240620,162700,8777052734,1410,1410,1410,1410,0
20240620,162600,8777052734,1410,1410,1410,1410,0
20240620,162500,8777052734,1410,1410,1410,1410,0
20240620,162400,8777052734,1410,1410,1410,1410,0
20240620,162300,8777052734,1410,1410,1410,1410,0
20240620,162200,8777052734,1410,1410,1410,1410,0
20240620,162100,8777052734,1410,1410,1410,1410,0
20240620,162000,8777052734,1410,1410,1410,1410,39970
20240620,161900,8777052734,1410,1410,1410,1410,0
20240620,161800,8777052734,1410,1410,1410,1410,0
20240620,161700,8777052734,1410,1410,1410,1410,0
20240620,161600,8777052734,1410,1410,1410,1410,0
20240620,161500,8777052734,1410,1410,1410,1410,0
20240620,161400,8777052734,1410,1410,1410,1410,0
20240620,161300,8777052734,1410,1410,1410,1410,0
20240620,161200,8777052734,1410,1410,1410,1410,0
20240620,161100,8777052734,1410,1410,1410,1410,0
20240620,161000,8777052734,1410,1410,1410,1410,0
20240620,160900,8777052734,1410,1410,1410,1410,0
20240620,160800,8777052734,1410,1410,1410,1410,0
20240620,160700,8777052734,1410,1410,1410,1410,0
20240620,160600,8777052734,1410,1410,1410,1410,0
20240620,160500,8777052734,1410,1410,1410,1410,0
20240620,160400,8777052734,1410,1410,1410,1410,0
20240620,160300,8777052734,1410,1410,1410,1410,0
20240620,160200,8777052734,1410,1410,1410,1410,0
20240620,160100,8777052734,1410,1410,1410,1410,0
20240620,160000,8777052734,1410,1410,1410,1410,0
20240620,155900,8777052734,1410,1410,1410,1410,0
20240620,155800,8777052734,1410,1410,1410,1410,0
20240620,155700,8777052734,1410,1410,1410,1410,0
20240620,155600,8777052734,1410,1410,1410,1410,0
20240620,155500,8777052734,1410,1410,1410,1410,0
20240620,155400,8777052734,1410,1410,1410,1410,0
20240620,155300,8777052734,1410,1410,1410,1410,0
20240620,155200,8777052734,1410,1410,1410,1410,0
20240620,155100,8777052734,1410,1410,1410,1410,0
20240620,155000,8777052734,1410,1410,1410,1410,39970
20240620,154900,8777052734,1410,1410,1410,1410,0
20240620,154800,8777052734,1410,1410,1410,1410,0
20240620,154700,8777052734,1410,1410,1410,1410,0
20240620,154600,8777052734,1410,1410,1410,1410,0
20240620,154500,8777052734,1410,1410,1410,1410,0
20240620,154400,8777052734,1410,1410,1410,1410,0
20240620,154300,8777052734,1410,1410,1410,1410,0
20240620,154200,8777052734,1410,1410,1410,1410,0
20240620,154100,8777052734,1410,1410,1410,1410,0
20240620,154000,8777052734,1410,1410,1410,1410,0
20240620,153900,8777052734,1410,1410,1410,1410,0
20240620,153800,8777052734,1410,1410,1410,1410,0
20240620,153700,8777052734,1410,1410,1410,1410,0
20240620,153600,8777052734,1410,1410,1410,1410,0
20240620,153500,8777052734,1410,1410,1410,1410,0
20240620,153400,8777052734,1410,1410,1410,1410,0
20240620,153300,8777052734,1410,1410,1410,1410,0
20240620,153200,8777052734,1410,1410,1410,1410,0
20240620,153100,8777052734,1410,1410,1410,1410,0
20240620,153000,8777052734,1410,1410,1410,1410,39970
20240620,152900,8720695034,1395,1395,1395,1395,0
20240620,152800,8720695034,1395,1395,1395,1395,0
20240620,152700,8720695034,1395,1395,1395,1395,0
20240620,152600,8720695034,1395,1395,1395,1395,0
20240620,152500,8720695034,1395,1395,1395,1395,0
20240620,152400,8720695034,1395,1395,1395,1395,0
20240620,152300,8720695034,1395,1395,1395,1395,0
20240620,152200,8720695034,1395,1395,1395,1395,0
20240620,152100,8720695034,1395,1395,1395,1395,0
20240620,152000,8720695034,1395,1395,1395,1395,0
20240620,151900,8720695034,1395,1393,1396,1393,12229
20240620,151800,8703634820,1395,1394,1396,1394,26838
20240620,151700,8666191926,1395,1391,1395,1391,14743
20240620,151600,8645662889,1391,1392,1392,1387,604
20240620,151500,8644822751,1392,1393,1393,1390,2155
20240620,151400,8641822871,1393,1386,1394,1386,5145
20240620,151300,8634656803,1386,1386,1387,1386,968
20240620,151200,8633314605,1388,1393,1393,1386,4019
20240620,151100,8627728903,1393,1389,1393,1388,813
20240620,151000,8626600404,1388,1394,1394,1388,3425
20240620,150900,8621837261,1389,1394,1394,1389,1977
20240620,150800,8619084798,1394,1395,1395,1394,629
20240620,150700,8618207962,1395,1393,1395,1393,2122
20240620,150600,8615249006,1389,1389,1389,1388,770
20240620,150500,8614179777,1387,1400,1400,1386,9488
20240620,150400,8600905261,1400,1390,1404,1390,14805
20240620,150300,8580235409,1390,1387,1390,1387,3563
20240620,150200,8575293145,1387,1384,1387,1384,1661
20240620,150100,8572993005,1383,1384,1384,1381,6979
20240620,150000,8563340515,1384,1384,1384,1383,2151
20240620,145900,8560363720,1384,1384,1384,1384,376
20240620,145800,8559843336,1383,1385,1385,1383,9071
20240620,145700,8547297433,1384,1384,1385,1384,1737
20240620,145600,8544892182,1384,1384,1384,1383,7295
20240620,145500,8534802442,1383,1379,1383,1379,6612
20240620,145400,8525669340,1378,1378,1378,1378,3649
20240620,145300,8520641018,1379,1379,1379,1379,89
20240620,145200,8520518287,1380,1380,1381,1380,2611
20240620,145100,8516915060,1380,1378,1380,1378,2961
20240620,145000,8512831696,1378,1371,1378,1371,3791
20240620,144900,8507631363,1371,1369,1371,1369,5204
20240620,144800,8500505267,1370,1371,1371,1370,4871
20240620,144700,8493831408,1371,1373,1373,1371,3493
20240620,144600,8489040963,1373,1378,1378,1373,2589
20240620,144500,8485483667,1374,1378,1378,1374,3227
20240620,144400,8481046444,1378,1379,1382,1378,1332
20240620,144300,8479207687,1379,1379,1379,1378,2529
20240620,144200,8475722714,1379,1379,1379,1379,1546
20240620,144100,8473590780,1379,1374,1379,1373,1306
20240620,144000,8471795356,1372,1375,1380,1372,4547
20240620,143900,8465553500,1375,1381,1381,1375,504
20240620,143800,8464859974,1381,1380,1381,1380,7519
20240620,143700,8454478954,1379,1383,1383,1379,1421
20240620,143600,8452515219,1385,1385,1388,1382,6245
20240620,143500,8443865444,1382,1377,1382,1377,15292
20240620,143400,8422749488,1377,1376,1377,1375,4745
20240620,143300,8416219385,1375,1373,1375,1373,3749
20240620,143200,8411067729,1373,1371,1373,1371,2765
20240620,143100,8407276635,1370,1366,1370,1365,2111
20240620,143000,8404386390,1365,1367,1369,1365,7901
20240620,142900,8393592241,1369,1367,1370,1367,6436
20240620,142800,8384785946,1365,1366,1367,1365,9779
20240620,142700,8371433922,1367,1368,1368,1367,5313
20240620,142600,8364167913,1368,1369,1369,1368,2845
20240620,142500,8360273806,1369,1369,1369,1369,808
20240620,142400,8359167654,1369,1370,1370,1368,2232
20240620,142300,8356112532,1370,1368,1370,1368,1161
20240620,142200,8354523764,1368,1371,1371,1367,7448
20240620,142100,8344338697,1368,1373,1373,1367,27724
20240620,142000,8306337174,1373,1377,1377,1373,7078
20240620,141900,8296606360,1377,1376,1377,1376,3824
20240620,141800,8291340912,1373,1373,1373,1373,346
20240620,141700,8290865854,1373,1373,1373,1372,3520
20240620,141600,8286034993,1371,1372,1373,1370,21475
20240620,141500,8256599319,1372,1376,1376,1371,11396
20240620,141400,8240949370,1375,1376,1376,1375,2538
20240620,141300,8237457706,1376,1376,1376,1375,7290
20240620,141200,8227429300,1376,1377,1377,1376,4690
20240620,141100,8220971200,1377,1382,1382,1377,2954
20240620,141000,8216896511,1383,1381,1383,1380,1164
20240620,140900,8215289750,1381,1385,1385,1381,7380
20240620,140800,8205078873,1383,1390,1390,1383,10226
20240620,140700,8190878352,1390,1390,1390,1389,342
20240620,140600,8190403172,1389,1392,1392,1388,5738
20240620,140500,8182435334,1392,1388,1392,1388,12789
20240620,140400,8164668478,1389,1389,1392,1388,4028
20240620,140300,8159071165,1388,1384,1388,1383,10003
20240620,140200,8145209355,1384,1383,1384,1383,2402
20240620,140100,8141885013,1381,1384,1384,1381,1199
20240620,140000,8140228981,1381,1386,1386,1381,672
20240620,135900,8139300622,1386,1389,1389,1377,8566
20240620,135800,8127489668,1388,1387,1388,1387,3812
20240620,135700,8122200351,1387,1388,1388,1378,3217
20240620,135600,8117738389,1377,1390,1390,1377,1726
20240620,135500,8115359960,1389,1390,1392,1377,27155
20240620,135400,8077689431,1392,1374,1392,1374,14879
20240620,135300,8057063952,1372,1373,1384,1372,3794
20240620,135200,8051844070,1373,1382,1382,1373,17957
20240620,135100,8027159021,1382,1369,1382,1368,23224
20240620,135000,7995341586,1369,1379,1379,1368,32986
20240620,134900,7950023536,1383,1385,1385,1379,34781
20240620,134800,7901925174,1385,1385,1385,1384,8114
20240620,134700,7890689479,1385,1385,1385,1384,5611
20240620,134600,7882923822,1384,1384,1384,1383,5394
20240620,134500,7875459354,1384,1386,1387,1384,15111
20240620,134400,7854532310,1386,1387,1388,1386,8069
20240620,134300,7843340326,1387,1389,1389,1387,14263
20240620,134200,7823551697,1389,1392,1392,1389,8283
20240620,134100,7812033218,1392,1392,1396,1392,8279
20240620,134000,7800496714,1397,1385,1398,1384,22635
20240620,133900,7768970640,1385,1385,1389,1383,4698
20240620,133800,7762467436,1383,1389,1389,1383,12585
20240620,133700,7745030098,1385,1390,1390,1385,7945
20240620,133600,7734008636,1386,1390,1392,1386,1609
20240620,133500,7731772505,1384,1392,1393,1384,30984
20240620,133400,7688700480,1392,1383,1405,1383,66085
20240620,133300,7596531412,1384,1380,1384,1376,23121
20240620,133200,7564621023,1380,1380,1380,1372,44296
20240620,133100,7503757344,1380,1379,1381,1374,13494
20240620,133000,7485146124,1380,1377,1381,1363,93771
20240620,132900,7356871972,1377,1384,1385,1375,36816
20240620,132800,7306136456,1383,1389,1400,1367,101825
20240620,132700,7165149012,1398,1375,1406,1360,205893
20240620,132600,6880704347,1371,1434,1450,1366,422935
20240620,132500,6287465188,1435,1401,1440,1401,160288
20240620,132400,6059158381,1402,1402,1402,1402,757
20240620,132300,6058097067,1402,1406,1406,1402,114
20240620,132200,6057937231,1402,1402,1402,1402,830
20240620,132100,6056773571,1408,1401,1408,1400,2674
20240620,132000,6053029066,1407,1408,1408,1402,4829
20240620,131900,6046245094,1408,1408,1408,1408,305
20240620,131800,6045815654,1409,1403,1409,1403,27
20240620,131700,6045777749,1410,1410,1410,1410,0
20240620,131600,6045777749,1410,1407,1411,1402,2644
20240620,131500,6042065336,1411,1405,1411,1402,5370
20240620,131400,6034508813,1407,1407,1408,1407,3290
20240620,131300,6029879483,1407,1402,1408,1401,406
20240620,131200,6029310564,1408,1408,1408,1408,1531
20240620,131100,6027154916,1409,1403,1409,1401,9536
20240620,131000,6013785766,1409,1404,1409,1403,2368
20240620,130900,6010463070,1409,1409,1409,1402,235
20240620,130800,6010131962,1409,1405,1409,1400,16757
20240620,130700,5986625416,1405,1414,1415,1405,3659
20240620,130600,5981481256,1415,1414,1415,1405,4359
20240620,130500,5975341938,1414,1406,1414,1404,3729
20240620,130400,5970097058,1409,1406,1409,1405,1794
20240620,130300,5967574642,1406,1410,1410,1406,11610
20240620,130200,5951217290,1410,1406,1410,1405,2813
20240620,130100,5947262354,1406,1410,1410,1406,894
20240620,130000,5946005369,1406,1407,1410,1406,4567
20240620,125900,5939582151,1407,1412,1412,1407,4001
20240620,125800,5933952039,1412,1407,1412,1407,5168
20240620,125700,5926677672,1407,1413,1413,1405,18205
20240620,125600,5901040548,1415,1414,1416,1414,1446
20240620,125500,5898993890,1411,1415,1415,1410,9119
20240620,125400,5886115622,1415,1416,1417,1415,11840
20240620,125300,5869351629,1417,1415,1417,1414,14757
20240620,125200,5848459973,1414,1412,1416,1411,1267
20240620,125100,5846666637,1412,1418,1418,1411,1536
20240620,125000,5844497214,1420,1418,1420,1412,12248
20240620,124900,5827135557,1418,1419,1420,1415,12235
20240620,124800,5809804161,1420,1417,1420,1408,20385
20240620,124700,5781019171,1415,1418,1425,1415,34507
20240620,124600,5732012011,1420,1417,1420,1412,52037
20240620,124500,5658198255,1419,1423,1430,1419,56217
20240620,124400,5578023160,1424,1415,1424,1410,27900
20240620,124300,5538464539,1419,1412,1420,1407,26402
20240620,124200,5501074750,1407,1406,1412,1406,50467
20240620,124100,5429925234,1406,1408,1409,1403,4773
20240620,124000,5423219990,1409,1405,1409,1405,4406
20240620,123900,5417016190,1408,1407,1408,1404,1542
20240620,123800,5414847389,1404,1403,1407,1402,1820
20240620,123700,5412289178,1400,1409,1409,1400,6709
20240620,123600,5402882476,1409,1401,1410,1401,14111
20240620,123500,5383046098,1404,1403,1405,1400,10185
20240620,123400,5368776667,1405,1408,1410,1401,16485
20240620,123300,5345608316,1406,1414,1415,1406,18296
20240620,123200,5319807095,1417,1419,1419,1414,14259
20240620,123100,5299611259,1420,1411,1422,1409,45408
20240620,123000,5235339371,1411,1393,1412,1393,123287
20240620,122900,5062385996,1393,1391,1393,1389,3380
20240620,122800,5057688553,1392,1394,1397,1392,10144
20240620,122700,5043548464,1393,1386,1393,1386,7044
20240620,122600,5033760976,1387,1387,1388,1387,1880
20240620,122500,5031152565,1387,1382,1387,1379,1981
20240620,122400,5028413357,1382,1384,1384,1382,950
20240620,122300,5027099563,1383,1382,1383,1381,4393
20240620,122200,5021028352,1382,1386,1386,1378,923
20240620,122100,5019755291,1378,1383,1383,1378,27590
20240620,122000,4981651719,1383,1389,1389,1382,1725
20240620,121900,4979266371,1389,1384,1391,1380,7817
20240620,121800,4968437891,1380,1384,1384,1380,12467
20240620,121700,4951225652,1384,1385,1385,1381,9148
20240620,121600,4938579681,1382,1387,1387,1380,8616
20240620,121500,4926676420,1382,1387,1392,1381,16038
20240620,121400,4904459990,1389,1393,1410,1387,29718
20240620,121300,4862931825,1393,1380,1393,1379,7463
20240620,121200,4852613372,1379,1390,1394,1379,16186
20240620,121100,4830162424,1394,1404,1404,1390,22895
20240620,121000,4798217893,1404,1405,1405,1395,31652
20240620,120900,4753924042,1405,1413,1413,1400,10795
20240620,120800,4738747089,1414,1396,1414,1395,37956
20240620,120700,4685584715,1396,1400,1401,1389,17361
20240620,120600,4661369442,1401,1403,1422,1398,49604
20240620,120500,4591429999,1403,1374,1408,1371,66403
20240620,120400,4498527942,1376,1379,1379,1368,26532
20240620,120300,4462172281,1380,1385,1387,1368,34222
20240620,120200,4415122577,1385,1368,1388,1368,25455
20240620,120100,4379997658,1368,1389,1391,1368,58485
20240620,120000,4299281458,1390,1361,1392,1361,68882
20240620,115900,4204452171,1361,1406,1406,1359,181766
20240620,115800,3953679273,1405,1412,1415,1405,30937
20240620,115700,3910028746,1412,1415,1417,1410,20237
20240620,115600,3881419244,1410,1410,1425,1410,19236
20240620,115500,3854179086,1412,1420,1423,1408,24740
20240620,115400,3819167478,1421,1412,1428,1407,24552
20240620,115300,3784291074,1407,1419,1419,1402,39432
20240620,115200,3728602882,1419,1418,1434,1413,75793
20240620,115100,3620565346,1421,1419,1434,1394,92809
20240620,115000,3489741788,1419,1414,1436,1413,70567
20240620,114900,3389298190,1415,1411,1427,1397,118433
20240620,114800,3222407224,1411,1439,1453,1408,160252
20240620,114700,2992579389,1431,1462,1485,1413,340819
20240620,114600,2493595136,1461,1480,1497,1459,352840
20240620,114500,1973860752,1477,1429,1500,1421,731335
20240620,114400,908194310,1438,1438,1438,1438,0
20240620,114300,908194310,1438,1400,1438,1399,84910
20240620,114200,787327628,1409,1346,1415,1346,169766
20240620,114100,551588468,1347,1339,1350,1335,58738
20240620,114000,472598806,1330,1317,1341,1317,42016
20240620,113900,416741950,1317,1332,1332,1317,10765
20240620,113800,402438624,1334,1310,1344,1309,73491
20240620,113700,304461094,1323,1308,1323,1307,21189
20240620,113600,276611710,1315,1310,1316,1310,3528
20240620,113500,271976363,1310,1316,1316,1308,1734
20240620,113400,269704909,1310,1310,1310,1310,3682
20240620,113300,264881489,1317,1310,1317,1310,4903
20240620,113200,258452238,1320,1317,1320,1317,8701
20240620,113100,246981706,1317,1303,1317,1303,39971
20240620,113000,194744522,1303,1295,1303,1295,12393
20240620,112900,178611795,1295,1294,1295,1294,2827
20240620,112800,174952357,1294,1294,1294,1294,100
20240620,112700,174822957,1294,1294,1294,1294,2773
20240620,112600,171234695,1293,1293,1293,1293,48
20240620,112500,171172631,1293,1293,1293,1293,0
20240620,112400,171172631,1293,1294,1294,1293,1784
20240620,112300,168865319,1294,1294,1294,1294,0
20240620,112200,168865319,1294,1295,1295,1294,1100
20240620,112100,167441819,1293,1293,1293,1293,0
20240620,112000,167441819,1293,1293,1293,1293,1
20240620,111900,167440526,1293,1293,1293,1293,100
20240620,111800,167311226,1294,1294,1294,1294,0
20240620,111700,167311226,1294,1294,1294,1294,14
20240620,111600,167293110,1294,1294,1294,1294,0
20240620,111500,167293110,1294,1294,1294,1294,0
20240620,111400,167293110,1294,1294,1294,1294,52
20240620,111300,167225822,1294,1294,1294,1294,1
20240620,111200,167224528,1294,1294,1294,1294,20
20240620,111100,167198648,1294,1297,1297,1294,1536
20240620,111000,165209328,1297,1297,1297,1297,290
20240620,110900,164833198,1298,1298,1298,1298,1
20240620,110800,164831900,1298,1298,1298,1298,60
20240620,110700,164754020,1298,1298,1298,1298,1810
20240620,110600,162404640,1298,1298,1298,1298,3200
20240620,110500,158251040,1298,1298,1298,1298,0
20240620,110400,158251040,1298,1298,1298,1298,0
20240620,110300,158251040,1298,1298,1298,1298,0
20240620,110200,158251040,1298,1298,1298,1298,0
20240620,110100,158251040,1298,1297,1298,1297,464
20240620,110000,157649032,1297,1297,1297,1297,1
20240620,105900,157647735,1297,1297,1297,1297,201
20240620,105800,157387038,1297,1302,1302,1297,99
20240620,105700,157258310,1302,1302,1302,1302,0
20240620,105600,157258310,1302,1302,1302,1302,0
20240620,105500,157258310,1302,1302,1302,1302,0
20240620,105400,157258310,1302,1302,1302,1302,0
20240620,105300,157258310,1302,1300,1302,1300,270
20240620,105200,156906960,1297,1297,1297,1297,214
20240620,105100,156629402,1297,1297,1297,1297,10
20240620,105000,156616432,1291,1291,1291,1291,426
20240620,104900,156066466,1291,1292,1292,1291,153
20240620,104800,155868929,1292,1292,1292,1292,60
20240620,104700,155791409,1292,1293,1293,1292,613
20240620,104600,154999313,1292,1293,1293,1292,252
20240620,104500,154673507,1292,1292,1292,1292,0
20240620,104400,154673507,1292,1293,1293,1292,890
20240620,104300,153523625,1297,1293,1297,1293,303
20240620,104200,153131834,1293,1293,1293,1293,4000
20240620,104100,147959834,1293,1292,1293,1292,1097
20240620,104000,146542343,1293,1294,1294,1293,9927
20240620,103900,133706731,1293,1293,1293,1293,0
20240620,103800,133706731,1293,1296,1296,1293,5050
20240620,103700,127167433,1296,1296,1296,1296,45
20240620,103600,127109113,1303,1303,1303,1303,0
20240620,103500,127109113,1303,1303,1303,1303,0
20240620,103400,127109113,1303,1303,1303,1303,0
20240620,103300,127109113,1303,1303,1303,1303,1000
20240620,103200,125806113,1303,1303,1303,1303,0
20240620,103100,125806113,1303,1300,1303,1300,1000
20240620,103000,124504023,1300,1296,1300,1296,2299
20240620,102900,121515343,1296,1296,1296,1296,150
20240620,102800,121320943,1300,1300,1300,1300,2000
20240620,102700,118720943,1301,1301,1301,1301,0
20240620,102600,118720943,1301,1294,1301,1294,2
20240620,102500,118718348,1293,1300,1300,1293,12700
20240620,102400,102262092,1300,1300,1300,1300,0
20240620,102300,102262092,1300,1300,1300,1300,0
20240620,102200,102262092,1300,1300,1300,1300,248
20240620,102100,101939692,1300,1300,1300,1300,0
20240620,102000,101939692,1300,1300,1300,1300,290
20240620,101900,101562692,1300,1300,1300,1300,300
20240620,101800,101172692,1300,1301,1301,1300,360
20240620,101700,100704442,1301,1301,1301,1301,0
20240620,101600,100704442,1301,1301,1301,1301,0
20240620,101500,100704442,1301,1301,1301,1301,0
20240620,101400,100704442,1301,1301,1301,1301,11
20240620,101300,100690131,1300,1305,1305,1300,3000
20240620,101200,96786780,1306,1306,1306,1306,7
20240620,101100,96777638,1305,1305,1305,1305,9
20240620,101000,96765893,1305,1305,1305,1305,8
20240620,100900,96755453,1306,1306,1306,1306,27
20240620,100800,96720191,1305,1305,1305,1305,674
20240620,100700,95840621,1304,1304,1304,1304,0
20240620,100600,95840621,1304,1304,1304,1304,5079
20240620,100500,89217605,1304,1304,1304,1304,433
20240620,100400,88652973,1299,1299,1299,1299,0
20240620,100300,88652973,1299,1304,1304,1299,1014
20240620,100200,87335632,1300,1300,1300,1300,100
20240620,100100,87205632,1300,1304,1304,1300,4193
20240620,100000,81749554,1304,1303,1304,1303,23
20240620,095900,81719565,1305,1305,1305,1305,40
20240620,095800,81667365,1305,1305,1305,1305,5
20240620,095700,81660840,1305,1305,1305,1305,18
20240620,095600,81637350,1305,1300,1305,1300,201
20240620,095500,81376045,1305,1301,1305,1300,1810
20240620,095400,79022770,1300,1303,1303,1300,4000
20240620,095300,73819470,1302,1302,1302,1302,1107
20240620,095200,72378156,1302,1302,1302,1302,0
20240620,095100,72378156,1302,1302,1302,1302,0
20240620,095000,72378156,1302,1302,1302,1302,20
20240620,094900,72352116,1301,1301,1301,1301,221
20240620,094800,72064595,1301,1301,1301,1301,300
20240620,094700,71674295,1301,1303,1303,1301,332
20240620,094600,71242343,1303,1303,1303,1303,0
20240620,094500,71242343,1303,1303,1303,1303,0
20240620,094400,71242343,1303,1302,1303,1301,1002
20240620,094300,69938050,1302,1302,1302,1302,370
20240620,094200,69456310,1302,1302,1302,1302,0
20240620,094100,69456310,1302,1302,1302,1302,0
20240620,094000,69456310,1302,1302,1302,1302,0
20240620,093900,69456310,1302,1305,1305,1302,15
20240620,093800,69436765,1305,1305,1305,1305,8
20240620,093700,69426325,1305,1305,1305,1305,122
20240620,093600,69267115,1305,1305,1305,1305,127
20240620,093500,69101380,1305,1301,1305,1301,299
20240620,093400,68711981,1301,1301,1301,1301,0
20240620,093300,68711981,1301,1303,1303,1301,2320
20240620,093200,65692041,1303,1303,1303,1303,65
20240620,093100,65607346,1303,1303,1303,1303,20
20240620,093000,65581286,1305,1305,1305,1301,2270
20240620,092900,62626391,1305,1304,1305,1304,463
20240620,092800,62022609,1304,1303,1304,1303,1979
20240620,092700,59443965,1303,1304,1304,1303,33
20240620,092600,59400962,1304,1304,1304,1304,1
20240620,092500,59399658,1304,1304,1304,1304,1
20240620,092400,59398354,1304,1304,1304,1304,9
20240620,092300,59386618,1299,1299,1299,1299,824
20240620,092200,58316242,1299,1300,1304,1299,5103
20240620,092100,51672188,1302,1302,1302,1302,8
20240620,092000,51661772,1301,1301,1301,1301,0
20240620,091900,51661772,1301,1300,1302,1300,614
20240620,091800,50863560,1302,1301,1302,1301,1181
20240620,091700,49326798,1302,1302,1302,1302,182
20240620,091600,49089834,1302,1303,1304,1302,1250
20240620,091500,47462270,1302,1302,1302,1302,410
20240620,091400,46928450,1302,1302,1302,1302,102
20240620,091300,46795646,1303,1302,1303,1302,371
20240620,091200,46312433,1303,1305,1305,1303,6469
20240620,091100,37870410,1305,1309,1309,1305,4531
20240620,091000,31946873,1309,1309,1309,1309,500
20240620,090900,31292373,1309,1320,1320,1309,1235
20240620,090800,29665347,1318,1310,1318,1310,619
20240620,090700,28850057,1310,1308,1310,1308,546
20240620,090600,28135204,1307,1307,1307,1307,2891
20240620,090500,24356667,1296,1297,1297,1296,89
20240620,090400,24241303,1296,1295,1296,1295,7790
20240620,090300,14153205,1296,1301,1301,1296,324
20240620,090200,13732642,1301,1302,1302,1301,2100
20240620,090100,11000541,1301,1302,1302,1301,380
20240620,090000,10506160,1306,1308,1308,1306,7933