stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,183400,12983110576,1585,1585,1585,1585,36421
20240625,183300,12983110576,1585,1585,1585,1585,0
20240625,183200,12983110576,1585,1585,1585,1585,0
20240625,183100,12983110576,1585,1585,1585,1585,0
20240625,183000,12983110576,1585,1585,1585,1585,0
20240625,182900,12983110576,1585,1585,1585,1585,0
20240625,182800,12983110576,1585,1585,1585,1585,0
20240625,182700,12983110576,1585,1585,1585,1585,0
20240625,182600,12983110576,1585,1585,1585,1585,0
20240625,182500,12983110576,1585,1585,1585,1585,0
20240625,182400,12983110576,1585,1585,1585,1585,0
20240625,182300,12983110576,1585,1585,1585,1585,0
20240625,182200,12983110576,1585,1585,1585,1585,0
20240625,182100,12983110576,1585,1585,1585,1585,0
20240625,182000,12983110576,1585,1585,1585,1585,0
20240625,181900,12983110576,1585,1585,1585,1585,0
20240625,181800,12983110576,1585,1585,1585,1585,0
20240625,181700,12983110576,1585,1585,1585,1585,0
20240625,181600,12983110576,1585,1585,1585,1585,0
20240625,181500,12983110576,1585,1585,1585,1585,0
20240625,181400,12983110576,1585,1585,1585,1585,0
20240625,181300,12983110576,1585,1585,1585,1585,0
20240625,181200,12983110576,1585,1585,1585,1585,0
20240625,181100,12983110576,1585,1585,1585,1585,0
20240625,181000,12983110576,1585,1585,1585,1585,0
20240625,180900,12983110576,1585,1585,1585,1585,0
20240625,180800,12983110576,1585,1585,1585,1585,0
20240625,180700,12983110576,1585,1585,1585,1585,0
20240625,180600,12983110576,1585,1585,1585,1585,0
20240625,180500,12983110576,1585,1585,1585,1585,0
20240625,180400,12983110576,1585,1585,1585,1585,36421
20240625,180300,12983110576,1585,1585,1585,1585,0
20240625,180200,12983110576,1585,1585,1585,1585,0
20240625,180100,12983110576,1585,1585,1585,1585,0
20240625,180000,12983110576,1585,1585,1585,1585,0
20240625,175900,12983110576,1585,1585,1585,1585,0
20240625,175800,12983110576,1585,1585,1585,1585,0
20240625,175700,12983110576,1585,1585,1585,1585,0
20240625,175600,12983110576,1585,1585,1585,1585,0
20240625,175500,12983110576,1585,1585,1585,1585,0
20240625,175400,12983110576,1585,1585,1585,1585,0
20240625,175300,12983110576,1585,1585,1585,1585,0
20240625,175200,12983110576,1585,1585,1585,1585,0
20240625,175100,12983110576,1585,1585,1585,1585,0
20240625,175000,12983110576,1585,1585,1585,1585,0
20240625,174900,12983110576,1585,1585,1585,1585,0
20240625,174800,12983110576,1585,1585,1585,1585,0
20240625,174700,12983110576,1585,1585,1585,1585,0
20240625,174600,12983110576,1585,1585,1585,1585,0
20240625,174500,12983110576,1585,1585,1585,1585,0
20240625,174400,12983110576,1585,1585,1585,1585,0
20240625,174300,12983110576,1585,1585,1585,1585,0
20240625,174200,12983110576,1585,1585,1585,1585,0
20240625,174100,12983110576,1585,1585,1585,1585,0
20240625,174000,12983110576,1585,1585,1585,1585,0
20240625,173900,12983110576,1585,1585,1585,1585,0
20240625,173800,12983110576,1585,1585,1585,1585,0
20240625,173700,12983110576,1585,1585,1585,1585,0
20240625,173600,12983110576,1585,1585,1585,1585,0
20240625,173500,12983110576,1585,1585,1585,1585,0
20240625,173400,12983110576,1585,1585,1585,1585,36421
20240625,173300,12983110576,1585,1585,1585,1585,0
20240625,173200,12983110576,1585,1585,1585,1585,0
20240625,173100,12983110576,1585,1585,1585,1585,0
20240625,173000,12983110576,1585,1585,1585,1585,0
20240625,172900,12983110576,1585,1585,1585,1585,0
20240625,172800,12983110576,1585,1585,1585,1585,0
20240625,172700,12983110576,1585,1585,1585,1585,0
20240625,172600,12983110576,1585,1585,1585,1585,0
20240625,172500,12983110576,1585,1585,1585,1585,0
20240625,172400,12983110576,1585,1585,1585,1585,0
20240625,172300,12983110576,1585,1585,1585,1585,0
20240625,172200,12983110576,1585,1585,1585,1585,0
20240625,172100,12983110576,1585,1585,1585,1585,0
20240625,172000,12983110576,1585,1585,1585,1585,0
20240625,171900,12983110576,1585,1585,1585,1585,0
20240625,171800,12983110576,1585,1585,1585,1585,0
20240625,171700,12983110576,1585,1585,1585,1585,0
20240625,171600,12983110576,1585,1585,1585,1585,0
20240625,171500,12983110576,1585,1585,1585,1585,0
20240625,171400,12983110576,1585,1585,1585,1585,0
20240625,171300,12983110576,1585,1585,1585,1585,0
20240625,171200,12983110576,1585,1585,1585,1585,0
20240625,171100,12983110576,1585,1585,1585,1585,0
20240625,171000,12983110576,1585,1585,1585,1585,0
20240625,170900,12983110576,1585,1585,1585,1585,0
20240625,170800,12983110576,1585,1585,1585,1585,0
20240625,170700,12983110576,1585,1585,1585,1585,0
20240625,170600,12983110576,1585,1585,1585,1585,0
20240625,170500,12983110576,1585,1585,1585,1585,0
20240625,170400,12983110576,1585,1585,1585,1585,36421
20240625,170300,12983110576,1585,1585,1585,1585,0
20240625,170200,12983110576,1585,1585,1585,1585,0
20240625,170100,12983110576,1585,1585,1585,1585,0
20240625,170000,12983110576,1585,1585,1585,1585,0
20240625,165900,12983110576,1585,1585,1585,1585,0
20240625,165800,12983110576,1585,1585,1585,1585,0
20240625,165700,12983110576,1585,1585,1585,1585,0
20240625,165600,12983110576,1585,1585,1585,1585,0
20240625,165500,12983110576,1585,1585,1585,1585,0
20240625,165400,12983110576,1585,1585,1585,1585,0
20240625,165300,12983110576,1585,1585,1585,1585,0
20240625,165200,12983110576,1585,1585,1585,1585,0
20240625,165100,12983110576,1585,1585,1585,1585,0
20240625,165000,12983110576,1585,1585,1585,1585,0
20240625,164900,12983110576,1585,1585,1585,1585,0
20240625,164800,12983110576,1585,1585,1585,1585,0
20240625,164700,12983110576,1585,1585,1585,1585,0
20240625,164600,12983110576,1585,1585,1585,1585,0
20240625,164500,12983110576,1585,1585,1585,1585,0
20240625,164400,12983110576,1585,1585,1585,1585,0
20240625,164300,12983110576,1585,1585,1585,1585,0
20240625,164200,12983110576,1585,1585,1585,1585,0
20240625,164100,12983110576,1585,1585,1585,1585,0
20240625,164000,12983110576,1585,1585,1585,1585,0
20240625,163900,12983110576,1585,1585,1585,1585,0
20240625,163800,12983110576,1585,1585,1585,1585,0
20240625,163700,12983110576,1585,1585,1585,1585,0
20240625,163600,12983110576,1585,1585,1585,1585,0
20240625,163500,12983110576,1585,1585,1585,1585,0
20240625,163400,12983110576,1585,1585,1585,1585,36421
20240625,163300,12983110576,1585,1585,1585,1585,0
20240625,163200,12983110576,1585,1585,1585,1585,0
20240625,163100,12983110576,1585,1585,1585,1585,0
20240625,163000,12983110576,1585,1585,1585,1585,0
20240625,162900,12983110576,1585,1585,1585,1585,0
20240625,162800,12983110576,1585,1585,1585,1585,0
20240625,162700,12983110576,1585,1585,1585,1585,0
20240625,162600,12983110576,1585,1585,1585,1585,0
20240625,162500,12983110576,1585,1585,1585,1585,0
20240625,162400,12983110576,1585,1585,1585,1585,0
20240625,162300,12983110576,1585,1585,1585,1585,0
20240625,162200,12983110576,1585,1585,1585,1585,0
20240625,162100,12983110576,1585,1585,1585,1585,0
20240625,162000,12983110576,1585,1585,1585,1585,0
20240625,161900,12983110576,1585,1585,1585,1585,0
20240625,161800,12983110576,1585,1585,1585,1585,0
20240625,161700,12983110576,1585,1585,1585,1585,0
20240625,161600,12983110576,1585,1585,1585,1585,0
20240625,161500,12983110576,1585,1585,1585,1585,0
20240625,161400,12983110576,1585,1585,1585,1585,0
20240625,161300,12983110576,1585,1585,1585,1585,0
20240625,161200,12983110576,1585,1585,1585,1585,0
20240625,161100,12983110576,1585,1585,1585,1585,0
20240625,161000,12983110576,1585,1585,1585,1585,0
20240625,160900,12983110576,1585,1585,1585,1585,0
20240625,160800,12983110576,1585,1585,1585,1585,0
20240625,160700,12983110576,1585,1585,1585,1585,0
20240625,160600,12983110576,1585,1585,1585,1585,0
20240625,160500,12983110576,1585,1585,1585,1585,0
20240625,160400,12983110576,1585,1585,1585,1585,36421
20240625,160300,12983110576,1585,1585,1585,1585,0
20240625,160200,12983110576,1585,1585,1585,1585,0
20240625,160100,12983110576,1585,1585,1585,1585,0
20240625,160000,12983110576,1585,1585,1585,1585,0
20240625,155900,12983110576,1585,1585,1585,1585,0
20240625,155800,12983110576,1585,1585,1585,1585,0
20240625,155700,12983110576,1585,1585,1585,1585,0
20240625,155600,12983110576,1585,1585,1585,1585,0
20240625,155500,12983110576,1585,1585,1585,1585,0
20240625,155400,12983110576,1585,1585,1585,1585,0
20240625,155300,12983110576,1585,1585,1585,1585,0
20240625,155200,12983110576,1585,1585,1585,1585,0
20240625,155100,12983110576,1585,1585,1585,1585,0
20240625,155000,12983110576,1585,1585,1585,1585,0
20240625,154900,12983110576,1585,1585,1585,1585,0
20240625,154800,12983110576,1585,1585,1585,1585,0
20240625,154700,12983110576,1585,1585,1585,1585,0
20240625,154600,12983110576,1585,1585,1585,1585,0
20240625,154500,12983110576,1585,1585,1585,1585,0
20240625,154400,12983110576,1585,1585,1585,1585,0
20240625,154300,12983110576,1585,1585,1585,1585,0
20240625,154200,12983110576,1585,1585,1585,1585,0
20240625,154100,12983110576,1585,1585,1585,1585,0
20240625,154000,12983110576,1585,1585,1585,1585,0
20240625,153900,12983110576,1585,1585,1585,1585,0
20240625,153800,12983110576,1585,1585,1585,1585,0
20240625,153700,12983110576,1585,1585,1585,1585,0
20240625,153600,12983110576,1585,1585,1585,1585,0
20240625,153500,12983110576,1585,1585,1585,1585,0
20240625,153400,12983110576,1585,1585,1585,1585,36421
20240625,153300,12983110576,1585,1585,1585,1585,0
20240625,153200,12983110576,1585,1585,1585,1585,0
20240625,153100,12983110576,1585,1585,1585,1585,0
20240625,153000,12983110576,1585,1585,1585,1585,36421
20240625,152900,12925383291,1587,1587,1587,1587,0
20240625,152800,12925383291,1587,1587,1587,1587,0
20240625,152700,12925383291,1587,1587,1587,1587,0
20240625,152600,12925383291,1587,1587,1587,1587,0
20240625,152500,12925383291,1587,1587,1587,1587,0
20240625,152400,12925383291,1587,1587,1587,1587,0
20240625,152300,12925383291,1587,1587,1587,1587,0
20240625,152200,12925383291,1587,1587,1587,1587,0
20240625,152100,12925383291,1587,1587,1587,1587,0
20240625,152000,12925383291,1587,1587,1587,1587,0
20240625,151900,12925383291,1587,1587,1588,1583,16976
20240625,151800,12898485099,1587,1586,1589,1584,12886
20240625,151700,12878042889,1588,1587,1588,1586,4751
20240625,151600,12870504863,1587,1587,1589,1587,7192
20240625,151500,12859079625,1587,1586,1587,1585,906
20240625,151400,12857643557,1586,1589,1589,1583,40094
20240625,151300,12794047293,1589,1588,1590,1588,8154
20240625,151200,12781096703,1588,1588,1589,1588,13690
20240625,151100,12759355406,1588,1586,1590,1586,15414
20240625,151000,12734902199,1586,1584,1586,1583,15565
20240625,150900,12710231200,1583,1583,1584,1582,5314
20240625,150800,12701818537,1582,1582,1584,1582,4544
20240625,150700,12694621153,1582,1579,1585,1579,10396
20240625,150600,12678153347,1585,1576,1586,1575,58692
20240625,150500,12585560428,1576,1576,1576,1575,2679
20240625,150400,12581339232,1576,1575,1576,1575,24352
20240625,150300,12542961651,1575,1575,1576,1575,1361
20240625,150200,12540818058,1575,1573,1576,1573,8928
20240625,150100,12526759598,1573,1574,1574,1572,2690
20240625,150000,12522528173,1574,1573,1574,1572,13273
20240625,145900,12501654803,1574,1574,1575,1573,8163
20240625,145800,12488809722,1574,1573,1574,1573,5480
20240625,145700,12480186734,1573,1574,1574,1573,3864
20240625,145600,12474104972,1574,1575,1575,1574,7265
20240625,145500,12462663992,1575,1575,1575,1574,3863
20240625,145400,12456580751,1575,1575,1576,1575,7749
20240625,145300,12444376013,1575,1576,1576,1575,8623
20240625,145200,12430794232,1576,1574,1576,1573,14426
20240625,145100,12408076201,1574,1573,1574,1573,14562
20240625,145000,12385166039,1573,1574,1574,1573,25514
20240625,144900,12345015841,1574,1575,1576,1573,20845
20240625,144800,12312207421,1576,1577,1577,1575,16229
20240625,144700,12286637056,1577,1582,1582,1577,14720
20240625,144600,12263407388,1582,1585,1585,1580,2956
20240625,144500,12258728228,1585,1586,1586,1582,3935
20240625,144400,12252496191,1585,1585,1586,1582,7835
20240625,144300,12240079909,1585,1578,1585,1577,8377
20240625,144200,12226817817,1583,1580,1583,1577,2617
20240625,144100,12222687267,1578,1574,1578,1573,10655
20240625,144000,12205896248,1574,1574,1577,1572,42916
20240625,143900,12138379906,1573,1579,1579,1573,23775
20240625,143800,12100907978,1580,1584,1584,1579,31856
20240625,143700,12050535791,1584,1588,1588,1584,52155
20240625,143600,11967860205,1589,1590,1590,1589,8460
20240625,143500,11954410942,1590,1591,1591,1590,1448
20240625,143400,11952107944,1593,1592,1594,1590,2189
20240625,143300,11948622079,1593,1594,1595,1593,5915
20240625,143200,11939192534,1593,1594,1594,1593,16085
20240625,143100,11913569028,1593,1587,1594,1587,26375
20240625,143000,11871588028,1588,1588,1589,1586,13588
20240625,142900,11850020274,1588,1587,1589,1587,4318
20240625,142800,11843162036,1588,1588,1588,1586,14231
20240625,142700,11820575724,1588,1589,1590,1587,32037
20240625,142600,11769701681,1589,1589,1592,1589,6148
20240625,142500,11759925288,1589,1591,1592,1588,12007
20240625,142400,11740841576,1592,1589,1592,1589,9986
20240625,142300,11724963900,1590,1589,1590,1589,13408
20240625,142200,11703652139,1589,1591,1592,1589,13723
20240625,142100,11681822527,1591,1592,1592,1591,9244
20240625,142000,11667109802,1593,1593,1593,1591,8982
20240625,141900,11652813323,1591,1590,1593,1590,8517
20240625,141800,11639262839,1589,1591,1592,1589,24982
20240625,141700,11599526983,1591,1592,1592,1590,17972
20240625,141600,11570945096,1592,1592,1594,1591,10007
20240625,141500,11555011769,1593,1595,1595,1590,19431
20240625,141400,11524082271,1594,1593,1594,1591,17850
20240625,141300,11495654722,1593,1595,1596,1591,76363
20240625,141200,11374025858,1595,1597,1597,1595,41607
20240625,141100,11307631996,1597,1596,1599,1596,15568
20240625,141000,11282749166,1597,1598,1598,1596,64312
20240625,140900,11180024719,1600,1601,1602,1598,25668
20240625,140800,11138958008,1601,1602,1602,1599,10181
20240625,140700,11122661312,1602,1599,1603,1597,23924
20240625,140600,11084364662,1599,1598,1600,1597,22178
20240625,140500,11048928171,1598,1597,1601,1597,40396
20240625,140400,10984375609,1598,1601,1601,1596,38591
20240625,140300,10922713307,1600,1604,1604,1599,37054
20240625,140200,10863361761,1604,1598,1605,1598,27788
20240625,140100,10818876474,1598,1606,1607,1598,66796
20240625,140000,10711939658,1606,1601,1608,1599,51861
20240625,135900,10628892822,1602,1606,1606,1601,36319
20240625,135800,10570660755,1606,1601,1610,1600,39351
20240625,135700,10507479039,1600,1611,1612,1598,163341
20240625,135600,10245480659,1612,1613,1615,1608,60646
20240625,135500,10147784121,1613,1615,1615,1608,154394
20240625,135400,9898918533,1615,1621,1622,1610,117189
20240625,135300,9709787433,1621,1604,1627,1603,146959
20240625,135200,9471749120,1604,1621,1622,1599,266787
20240625,135100,9043057556,1621,1634,1640,1611,295342
20240625,135000,8563810910,1640,1645,1648,1615,477459
20240625,134900,7783370049,1643,1664,1683,1639,1035666
20240625,134800,6057088260,1665,1654,1671,1654,375596
20240625,134700,5432417156,1654,1649,1664,1647,266636
20240625,134600,4990854445,1649,1648,1660,1644,233387
20240625,134500,4605426579,1648,1675,1675,1636,350433
20240625,134400,4026576385,1672,1620,1683,1619,502568
20240625,134300,3195407363,1620,1603,1620,1601,118873
20240625,134200,3004050275,1603,1589,1603,1588,65594
20240625,134100,2899279562,1588,1588,1589,1587,8965
20240625,134000,2885037485,1589,1590,1590,1589,3134
20240625,133900,2880056915,1589,1591,1591,1589,1915
20240625,133800,2877012287,1591,1590,1591,1590,7946
20240625,133700,2864376702,1590,1588,1590,1588,4675
20240625,133600,2856948159,1589,1588,1589,1588,1184
20240625,133500,2855066788,1588,1589,1589,1586,753
20240625,133400,2853871910,1585,1589,1590,1585,14141
20240625,133300,2831435539,1590,1587,1590,1587,3212
20240625,133200,2826336042,1587,1588,1588,1587,1742
20240625,133100,2823571043,1588,1588,1588,1587,4577
20240625,133000,2816304555,1588,1588,1589,1587,3350
20240625,132900,2810984733,1589,1592,1592,1589,16478
20240625,132800,2784779599,1592,1593,1594,1591,8643
20240625,132700,2771023026,1593,1597,1597,1593,10451
20240625,132600,2754356777,1597,1599,1599,1597,14758
20240625,132500,2730777673,1599,1598,1600,1597,16064
20240625,132400,2705103579,1598,1597,1598,1592,10272
20240625,132300,2688707835,1592,1605,1605,1592,24721
20240625,132200,2649176207,1605,1607,1609,1594,29880
20240625,132100,2601201994,1608,1589,1609,1589,142805
20240625,132000,2372953930,1589,1583,1589,1583,20351
20240625,131900,2340678883,1583,1582,1583,1582,4895
20240625,131800,2332931022,1582,1580,1582,1580,4939
20240625,131700,2325123947,1580,1582,1583,1580,5534
20240625,131600,2316371333,1582,1582,1583,1581,3009
20240625,131500,2311611055,1581,1583,1583,1581,3199
20240625,131400,2306551458,1583,1583,1584,1582,3404
20240625,131300,2301161768,1583,1583,1583,1583,2279
20240625,131200,2297554111,1583,1584,1584,1581,2620
20240625,131100,2293408440,1583,1586,1586,1583,5674
20240625,131000,2284419162,1586,1589,1589,1582,3748
20240625,130900,2278478433,1589,1590,1590,1582,21805
20240625,130800,2243903998,1590,1590,1591,1587,17184
20240625,130700,2216594209,1592,1582,1592,1582,55741
20240625,130600,2128045281,1582,1572,1582,1572,106774
20240625,130500,1959754716,1572,1568,1572,1568,13479
20240625,130400,1938585402,1568,1566,1568,1566,528
20240625,130300,1937758544,1566,1566,1566,1566,5218
20240625,130200,1929587156,1566,1566,1566,1566,100
20240625,130100,1929430556,1566,1567,1567,1566,1586
20240625,130000,1926945873,1570,1570,1570,1570,0
20240625,125900,1926945873,1570,1568,1570,1567,2101
20240625,125800,1923653103,1570,1570,1570,1570,0
20240625,125700,1923653103,1570,1568,1570,1567,3360
20240625,125600,1918380906,1567,1570,1570,1567,577
20240625,125500,1917476452,1570,1570,1570,1570,92
20240625,125400,1917332012,1570,1565,1570,1565,1011
20240625,125300,1915744797,1565,1564,1565,1564,3126
20240625,125200,1910855717,1564,1565,1565,1564,2531
20240625,125100,1906896733,1565,1565,1565,1565,271
20240625,125000,1906472618,1565,1566,1566,1565,1750
20240625,124900,1903733867,1566,1568,1568,1566,1527
20240625,124800,1901341499,1568,1568,1571,1568,2436
20240625,124700,1897515851,1568,1568,1568,1567,2506
20240625,124600,1893586494,1572,1568,1572,1568,4272
20240625,124500,1886883309,1568,1569,1572,1568,726
20240625,124400,1885744141,1572,1570,1572,1568,992
20240625,124300,1884187305,1570,1569,1571,1569,1322
20240625,124200,1882112029,1571,1570,1572,1570,458
20240625,124100,1881392182,1572,1573,1573,1572,383
20240625,124000,1880790069,1570,1566,1570,1566,16240
20240625,123900,1855336067,1566,1566,1566,1566,191
20240625,123800,1855036961,1565,1566,1566,1565,3076
20240625,123700,1850222872,1566,1566,1566,1566,73
20240625,123600,1850108554,1567,1567,1567,1567,0
20240625,123500,1850108554,1567,1564,1567,1564,5637
20240625,123400,1841279666,1564,1564,1564,1564,1179
20240625,123300,1839435710,1565,1565,1565,1564,1028
20240625,123200,1837827890,1565,1566,1566,1565,266
20240625,123100,1837411599,1566,1566,1566,1565,313
20240625,123000,1836921731,1566,1565,1566,1565,1092
20240625,122900,1835212603,1565,1566,1566,1565,2100
20240625,122800,1831926003,1566,1566,1566,1566,1425
20240625,122700,1829694453,1566,1567,1567,1566,1147
20240625,122600,1827898248,1567,1566,1567,1566,422
20240625,122500,1827236996,1566,1566,1566,1566,35
20240625,122400,1827182186,1566,1566,1566,1566,590
20240625,122300,1826258246,1566,1565,1566,1565,2079
20240625,122200,1823003511,1565,1567,1567,1565,3235
20240625,122100,1817937471,1566,1567,1568,1566,289
20240625,122000,1817484678,1565,1565,1566,1565,3490
20240625,121900,1812019484,1566,1567,1567,1566,613
20240625,121800,1811059525,1567,1567,1567,1566,2186
20240625,121700,1807636069,1566,1566,1566,1566,613
20240625,121600,1806676111,1566,1567,1567,1566,3857
20240625,121500,1800632720,1567,1568,1568,1567,22
20240625,121400,1800598244,1568,1567,1568,1567,351
20240625,121300,1800047942,1568,1568,1568,1568,437
20240625,121200,1799362726,1567,1567,1567,1567,346
20240625,121100,1798820544,1567,1569,1569,1567,1949
20240625,121000,1795765391,1569,1569,1569,1569,102
20240625,120900,1795605353,1570,1572,1572,1570,7334
20240625,120800,1784084343,1572,1573,1573,1572,4019
20240625,120700,1777766235,1573,1572,1573,1572,3901
20240625,120600,1771630552,1572,1572,1572,1572,1491
20240625,120500,1769286700,1572,1570,1572,1570,3971
20240625,120400,1763052204,1572,1570,1572,1570,41
20240625,120300,1762987772,1569,1572,1573,1569,4849
20240625,120200,1755378730,1574,1573,1574,1573,2434
20240625,120100,1751550025,1574,1575,1575,1573,1196
20240625,120000,1749666679,1575,1575,1576,1575,1962
20240625,115900,1746576122,1575,1575,1576,1573,1754
20240625,115800,1743813598,1573,1571,1575,1571,4877
20240625,115700,1736146160,1571,1571,1571,1570,4136
20240625,115600,1729650517,1571,1571,1571,1570,1489
20240625,115500,1727311485,1571,1571,1572,1571,806
20240625,115400,1726045245,1572,1573,1573,1572,1760
20240625,115300,1723277497,1572,1577,1577,1572,13091
20240625,115200,1702670519,1577,1578,1578,1577,35
20240625,115100,1702615292,1578,1575,1578,1575,17315
20240625,115000,1675322362,1575,1571,1576,1571,29228
20240625,114900,1629328436,1571,1568,1571,1567,8104
20240625,114800,1616614165,1568,1565,1568,1565,11363
20240625,114700,1598817824,1565,1565,1565,1565,2112
20240625,114600,1595512544,1565,1565,1565,1565,3751
20240625,114500,1589642229,1565,1565,1565,1565,653
20240625,114400,1588620284,1565,1563,1565,1563,2137
20240625,114300,1585275887,1563,1563,1563,1563,4245
20240625,114200,1578640952,1563,1562,1563,1562,468
20240625,114100,1577909718,1562,1561,1562,1561,15306
20240625,114000,1554002506,1561,1562,1562,1561,8857
20240625,113900,1540175444,1562,1561,1562,1561,2489
20240625,113800,1536289025,1562,1563,1563,1562,15880
20240625,113700,1511483952,1563,1563,1563,1563,5726
20240625,113600,1502534214,1563,1566,1566,1563,12382
20240625,113500,1483154341,1566,1566,1566,1566,103
20240625,113400,1482993043,1566,1566,1566,1566,3550
20240625,113300,1477433743,1566,1565,1567,1565,1031
20240625,113200,1475819223,1571,1565,1571,1565,2415
20240625,113100,1472033486,1565,1572,1572,1565,1319
20240625,113000,1469963518,1573,1567,1574,1566,17923
20240625,112900,1441839001,1566,1560,1566,1560,26397
20240625,112800,1400602604,1560,1559,1560,1559,2263
20240625,112700,1397072589,1558,1557,1559,1557,3801
20240625,112600,1391147596,1558,1558,1558,1558,7796
20240625,112500,1379001428,1558,1552,1558,1551,9974
20240625,112400,1363494121,1552,1553,1553,1552,124
20240625,112300,1363301646,1553,1555,1556,1553,406
20240625,112200,1362670299,1556,1552,1556,1552,13808
20240625,112100,1341216651,1552,1553,1553,1552,10002
20240625,112000,1325683547,1553,1553,1553,1551,618
20240625,111900,1324724796,1553,1552,1553,1552,7588
20240625,111800,1312948201,1552,1547,1552,1547,30111
20240625,111700,1266247904,1547,1546,1547,1546,1271
20240625,111600,1264281935,1547,1545,1547,1545,6448
20240625,111500,1254317833,1545,1545,1545,1545,533
20240625,111400,1253494348,1545,1546,1546,1544,156
20240625,111300,1253253412,1545,1545,1545,1545,83
20240625,111200,1253125177,1544,1545,1545,1544,283
20240625,111100,1252688183,1545,1544,1545,1544,98
20240625,111000,1252536774,1544,1545,1545,1541,23916
20240625,110900,1215647403,1544,1543,1545,1543,5042
20240625,110800,1207864561,1541,1541,1543,1540,18058
20240625,110700,1180050310,1541,1543,1543,1541,2393
20240625,110600,1176362301,1543,1543,1543,1543,265
20240625,110500,1175953406,1543,1542,1543,1542,1536
20240625,110400,1173584844,1542,1542,1542,1540,4007
20240625,110300,1167410563,1542,1542,1542,1541,291
20240625,110200,1166961941,1542,1542,1542,1542,1770
20240625,110100,1164232601,1540,1541,1541,1540,10253
20240625,110000,1148435402,1541,1542,1542,1541,12140
20240625,105900,1129725656,1542,1543,1543,1542,29
20240625,105800,1129680930,1542,1542,1543,1542,3144
20240625,105700,1124832503,1542,1542,1543,1542,4778
20240625,105600,1117463812,1542,1543,1543,1542,5400
20240625,105500,1109136771,1543,1543,1543,1543,1515
20240625,105400,1106799126,1544,1543,1544,1543,82
20240625,105300,1106672519,1543,1544,1544,1543,716
20240625,105200,1105567020,1544,1542,1544,1542,2231
20240625,105100,1102124092,1542,1543,1543,1542,5819
20240625,105000,1093150339,1543,1543,1543,1542,658
20240625,104900,1092135661,1543,1542,1543,1542,262
20240625,104800,1091731598,1543,1543,1543,1543,0
20240625,104700,1091731598,1543,1543,1543,1542,1703
20240625,104600,1089103885,1543,1543,1543,1542,2168
20240625,104500,1085760661,1542,1543,1543,1542,1379
20240625,104400,1083633799,1543,1543,1544,1541,491
20240625,104300,1082875967,1544,1544,1544,1541,21357
20240625,104200,1049958839,1544,1543,1544,1541,3765
20240625,104100,1044151994,1543,1544,1545,1541,11627
20240625,104000,1026228187,1544,1545,1545,1544,867
20240625,103900,1024888676,1545,1545,1545,1541,36930
20240625,103800,967952606,1545,1544,1545,1543,417
20240625,103700,967308952,1544,1544,1544,1544,6813
20240625,103600,956789680,1544,1543,1544,1543,2151
20240625,103500,953469544,1543,1543,1543,1543,1032
20240625,103400,951877168,1543,1544,1544,1543,2532
20240625,103300,947969953,1544,1543,1544,1543,2399
20240625,103200,944268049,1543,1544,1544,1543,1456
20240625,103100,942021413,1544,1543,1544,1543,374
20240625,103000,941444231,1543,1543,1543,1542,1137
20240625,102900,939689846,1543,1545,1545,1543,4599
20240625,102800,932590670,1545,1545,1545,1544,625
20240625,102700,931625184,1545,1546,1546,1545,2604
20240625,102600,927599536,1546,1546,1546,1546,1626
20240625,102500,925085740,1543,1546,1546,1543,5277
20240625,102400,916941611,1546,1543,1546,1543,262
20240625,102300,916536831,1545,1545,1545,1545,719
20240625,102200,915425976,1545,1543,1545,1542,1274
20240625,102100,913460024,1543,1544,1544,1542,14574
20240625,102000,890972689,1543,1544,1544,1543,1790
20240625,101900,888210130,1544,1544,1544,1542,7027
20240625,101800,877360864,1544,1544,1544,1542,10309
20240625,101700,861464040,1544,1542,1544,1542,605
20240625,101600,860530526,1542,1543,1543,1542,3459
20240625,101500,855195664,1543,1544,1544,1543,1715
20240625,101400,852549073,1544,1544,1544,1544,835
20240625,101300,851259833,1544,1544,1544,1542,1875
20240625,101200,848365297,1544,1543,1544,1543,4925
20240625,101100,840765864,1543,1544,1544,1543,8302
20240625,101000,827952339,1543,1544,1544,1543,8556
20240625,100900,814743375,1544,1545,1546,1544,6914
20240625,100800,804062193,1545,1545,1546,1545,3951
20240625,100700,797957558,1545,1547,1547,1545,2082
20240625,100600,794738826,1547,1547,1547,1546,2054
20240625,100500,791563082,1548,1549,1549,1547,1501
20240625,100400,789240710,1549,1549,1549,1547,5337
20240625,100300,780977303,1549,1549,1549,1548,1075
20240625,100200,779313128,1548,1549,1549,1548,192
20240625,100100,779015854,1549,1549,1549,1548,235
20240625,100000,778651840,1547,1547,1548,1547,7450
20240625,095900,767121220,1547,1547,1547,1547,1413
20240625,095800,764935309,1548,1549,1549,1547,282
20240625,095700,764498788,1549,1548,1549,1547,2400
20240625,095600,760784687,1547,1549,1549,1547,3911
20240625,095500,754731269,1549,1549,1550,1549,3509
20240625,095400,749295818,1550,1550,1550,1549,1159
20240625,095300,747499721,1549,1550,1550,1547,8180
20240625,095200,734831368,1550,1550,1550,1550,1036
20240625,095100,733225568,1550,1549,1550,1548,5902
20240625,095000,724084083,1549,1549,1549,1548,2208
20240625,094900,720664092,1549,1550,1550,1549,1136
20240625,094800,718904171,1549,1550,1550,1549,14861
20240625,094700,695883870,1550,1550,1550,1549,4170
20240625,094600,689420443,1550,1550,1550,1549,2211
20240625,094500,685993893,1550,1551,1551,1549,4233
20240625,094400,679433225,1551,1550,1551,1550,4057
20240625,094300,673144752,1549,1548,1550,1548,4032
20240625,094200,666899146,1548,1548,1548,1547,4627
20240625,094100,659736560,1548,1548,1548,1547,958
20240625,094000,658253722,1544,1546,1548,1543,8264
20240625,093900,645489013,1543,1542,1546,1541,9180
20240625,093800,631333456,1542,1543,1543,1541,12056
20240625,093700,612751534,1542,1544,1544,1542,7640
20240625,093600,600966114,1543,1547,1547,1543,16793
20240625,093500,575027649,1547,1549,1549,1546,30968
20240625,093400,527106901,1549,1549,1551,1549,5656
20240625,093300,518344804,1549,1551,1551,1549,9115
20240625,093200,504222104,1551,1549,1552,1549,12220
20240625,093100,485292640,1549,1551,1553,1549,14510
20240625,093000,462795944,1552,1553,1555,1551,2024
20240625,092900,459653707,1553,1556,1556,1553,3130
20240625,092800,454789125,1556,1555,1556,1554,3899
20240625,092700,448727295,1556,1553,1556,1553,1530
20240625,092600,446347962,1555,1553,1555,1553,3835
20240625,092500,440384565,1555,1556,1557,1550,6986
20240625,092400,429542540,1557,1555,1557,1552,8891
20240625,092300,415729865,1555,1552,1555,1551,2962
20240625,092200,411133652,1552,1555,1557,1552,6648
20240625,092100,400814073,1556,1557,1557,1552,7688
20240625,092000,388860454,1557,1558,1558,1556,372
20240625,091900,388281567,1558,1558,1558,1555,4724
20240625,091800,380928339,1558,1558,1558,1555,2700
20240625,091700,376728557,1558,1557,1559,1557,16342
20240625,091600,351282888,1557,1560,1560,1557,11452
20240625,091500,333446061,1559,1558,1559,1557,6757
20240625,091400,322919478,1557,1557,1558,1557,14730
20240625,091300,299970360,1557,1557,1558,1557,3295
20240625,091200,294837761,1557,1554,1557,1549,17138
20240625,091100,268220083,1555,1552,1555,1551,7218
20240625,091000,257012746,1551,1551,1551,1550,5267
20240625,090900,248844226,1551,1550,1551,1549,7480
20240625,090800,237252392,1549,1553,1554,1549,8948
20240625,090700,223377724,1552,1551,1555,1551,8754
20240625,090600,209789321,1551,1552,1552,1548,4025
20240625,090500,203551767,1552,1549,1552,1548,6234
20240625,090400,193895454,1548,1552,1553,1545,9842
20240625,090300,178656619,1553,1553,1554,1549,13530
20240625,090200,157691418,1553,1547,1556,1544,13237
20240625,090100,137161017,1547,1553,1554,1540,9100
20240625,090000,123118476,1553,1541,1555,1536,78925