stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,185200,148553107726,1164,1164,1164,1164,486292
20240625,185100,148553107726,1164,1164,1164,1164,0
20240625,185000,148553107726,1164,1164,1164,1164,0
20240625,184900,148553107726,1164,1164,1164,1164,0
20240625,184800,148553107726,1164,1164,1164,1164,0
20240625,184700,148553107726,1164,1164,1164,1164,0
20240625,184600,148553107726,1164,1164,1164,1164,0
20240625,184500,148553107726,1164,1164,1164,1164,0
20240625,184400,148553107726,1164,1164,1164,1164,0
20240625,184300,148553107726,1164,1164,1164,1164,0
20240625,184200,148553107726,1164,1164,1164,1164,0
20240625,184100,148553107726,1164,1164,1164,1164,0
20240625,184000,148553107726,1164,1164,1164,1164,0
20240625,183900,148553107726,1164,1164,1164,1164,0
20240625,183800,148553107726,1164,1164,1164,1164,0
20240625,183700,148553107726,1164,1164,1164,1164,0
20240625,183600,148553107726,1164,1164,1164,1164,0
20240625,183500,148553107726,1164,1164,1164,1164,0
20240625,183400,148553107726,1164,1164,1164,1164,0
20240625,183300,148553107726,1164,1164,1164,1164,0
20240625,183200,148553107726,1164,1164,1164,1164,0
20240625,183100,148553107726,1164,1164,1164,1164,0
20240625,183000,148553107726,1164,1164,1164,1164,0
20240625,182900,148553107726,1164,1164,1164,1164,0
20240625,182800,148553107726,1164,1164,1164,1164,0
20240625,182700,148553107726,1164,1164,1164,1164,0
20240625,182600,148553107726,1164,1164,1164,1164,0
20240625,182500,148553107726,1164,1164,1164,1164,0
20240625,182400,148553107726,1164,1164,1164,1164,0
20240625,182300,148553107726,1164,1164,1164,1164,0
20240625,182200,148553107726,1164,1164,1164,1164,486292
20240625,182100,148553107726,1164,1164,1164,1164,0
20240625,182000,148553107726,1164,1164,1164,1164,0
20240625,181900,148553107726,1164,1164,1164,1164,0
20240625,181800,148553107726,1164,1164,1164,1164,0
20240625,181700,148553107726,1164,1164,1164,1164,0
20240625,181600,148553107726,1164,1164,1164,1164,0
20240625,181500,148553107726,1164,1164,1164,1164,0
20240625,181400,148553107726,1164,1164,1164,1164,0
20240625,181300,148553107726,1164,1164,1164,1164,0
20240625,181200,148553107726,1164,1164,1164,1164,0
20240625,181100,148553107726,1164,1164,1164,1164,0
20240625,181000,148553107726,1164,1164,1164,1164,0
20240625,180900,148553107726,1164,1164,1164,1164,0
20240625,180800,148553107726,1164,1164,1164,1164,0
20240625,180700,148553107726,1164,1164,1164,1164,0
20240625,180600,148553107726,1164,1164,1164,1164,0
20240625,180500,148553107726,1164,1164,1164,1164,0
20240625,180400,148553107726,1164,1164,1164,1164,0
20240625,180300,148553107726,1164,1164,1164,1164,0
20240625,180200,148553107726,1164,1164,1164,1164,0
20240625,180100,148553107726,1164,1164,1164,1164,0
20240625,180000,148553107726,1164,1164,1164,1164,0
20240625,175900,148553107726,1164,1164,1164,1164,0
20240625,175800,148553107726,1164,1164,1164,1164,0
20240625,175700,148553107726,1164,1164,1164,1164,0
20240625,175600,148553107726,1164,1164,1164,1164,0
20240625,175500,148553107726,1164,1164,1164,1164,0
20240625,175400,148553107726,1164,1164,1164,1164,0
20240625,175300,148553107726,1164,1164,1164,1164,0
20240625,175200,148553107726,1164,1164,1164,1164,486292
20240625,175100,148553107726,1164,1164,1164,1164,0
20240625,175000,148553107726,1164,1164,1164,1164,0
20240625,174900,148553107726,1164,1164,1164,1164,0
20240625,174800,148553107726,1164,1164,1164,1164,0
20240625,174700,148553107726,1164,1164,1164,1164,0
20240625,174600,148553107726,1164,1164,1164,1164,0
20240625,174500,148553107726,1164,1164,1164,1164,0
20240625,174400,148553107726,1164,1164,1164,1164,0
20240625,174300,148553107726,1164,1164,1164,1164,0
20240625,174200,148553107726,1164,1164,1164,1164,0
20240625,174100,148553107726,1164,1164,1164,1164,0
20240625,174000,148553107726,1164,1164,1164,1164,0
20240625,173900,148553107726,1164,1164,1164,1164,0
20240625,173800,148553107726,1164,1164,1164,1164,0
20240625,173700,148553107726,1164,1164,1164,1164,0
20240625,173600,148553107726,1164,1164,1164,1164,0
20240625,173500,148553107726,1164,1164,1164,1164,0
20240625,173400,148553107726,1164,1164,1164,1164,0
20240625,173300,148553107726,1164,1164,1164,1164,0
20240625,173200,148553107726,1164,1164,1164,1164,0
20240625,173100,148553107726,1164,1164,1164,1164,0
20240625,173000,148553107726,1164,1164,1164,1164,0
20240625,172900,148553107726,1164,1164,1164,1164,0
20240625,172800,148553107726,1164,1164,1164,1164,0
20240625,172700,148553107726,1164,1164,1164,1164,0
20240625,172600,148553107726,1164,1164,1164,1164,0
20240625,172500,148553107726,1164,1164,1164,1164,0
20240625,172400,148553107726,1164,1164,1164,1164,0
20240625,172300,148553107726,1164,1164,1164,1164,0
20240625,172200,148553107726,1164,1164,1164,1164,486292
20240625,172100,148553107726,1164,1164,1164,1164,0
20240625,172000,148553107726,1164,1164,1164,1164,0
20240625,171900,148553107726,1164,1164,1164,1164,0
20240625,171800,148553107726,1164,1164,1164,1164,0
20240625,171700,148553107726,1164,1164,1164,1164,0
20240625,171600,148553107726,1164,1164,1164,1164,0
20240625,171500,148553107726,1164,1164,1164,1164,0
20240625,171400,148553107726,1164,1164,1164,1164,0
20240625,171300,148553107726,1164,1164,1164,1164,0
20240625,171200,148553107726,1164,1164,1164,1164,0
20240625,171100,148553107726,1164,1164,1164,1164,0
20240625,171000,148553107726,1164,1164,1164,1164,0
20240625,170900,148553107726,1164,1164,1164,1164,0
20240625,170800,148553107726,1164,1164,1164,1164,0
20240625,170700,148553107726,1164,1164,1164,1164,0
20240625,170600,148553107726,1164,1164,1164,1164,0
20240625,170500,148553107726,1164,1164,1164,1164,0
20240625,170400,148553107726,1164,1164,1164,1164,0
20240625,170300,148553107726,1164,1164,1164,1164,0
20240625,170200,148553107726,1164,1164,1164,1164,0
20240625,170100,148553107726,1164,1164,1164,1164,0
20240625,170000,148553107726,1164,1164,1164,1164,0
20240625,165900,148553107726,1164,1164,1164,1164,0
20240625,165800,148553107726,1164,1164,1164,1164,0
20240625,165700,148553107726,1164,1164,1164,1164,0
20240625,165600,148553107726,1164,1164,1164,1164,0
20240625,165500,148553107726,1164,1164,1164,1164,0
20240625,165400,148553107726,1164,1164,1164,1164,0
20240625,165300,148553107726,1164,1164,1164,1164,0
20240625,165200,148553107726,1164,1164,1164,1164,486292
20240625,165100,148553107726,1164,1164,1164,1164,0
20240625,165000,148553107726,1164,1164,1164,1164,0
20240625,164900,148553107726,1164,1164,1164,1164,0
20240625,164800,148553107726,1164,1164,1164,1164,0
20240625,164700,148553107726,1164,1164,1164,1164,0
20240625,164600,148553107726,1164,1164,1164,1164,0
20240625,164500,148553107726,1164,1164,1164,1164,0
20240625,164400,148553107726,1164,1164,1164,1164,0
20240625,164300,148553107726,1164,1164,1164,1164,0
20240625,164200,148553107726,1164,1164,1164,1164,0
20240625,164100,148553107726,1164,1164,1164,1164,0
20240625,164000,148553107726,1164,1164,1164,1164,0
20240625,163900,148553107726,1164,1164,1164,1164,0
20240625,163800,148553107726,1164,1164,1164,1164,0
20240625,163700,148553107726,1164,1164,1164,1164,0
20240625,163600,148553107726,1164,1164,1164,1164,0
20240625,163500,148553107726,1164,1164,1164,1164,0
20240625,163400,148553107726,1164,1164,1164,1164,0
20240625,163300,148553107726,1164,1164,1164,1164,0
20240625,163200,148553107726,1164,1164,1164,1164,0
20240625,163100,148553107726,1164,1164,1164,1164,0
20240625,163000,148553107726,1164,1164,1164,1164,0
20240625,162900,148553107726,1164,1164,1164,1164,0
20240625,162800,148553107726,1164,1164,1164,1164,0
20240625,162700,148553107726,1164,1164,1164,1164,0
20240625,162600,148553107726,1164,1164,1164,1164,0
20240625,162500,148553107726,1164,1164,1164,1164,0
20240625,162400,148553107726,1164,1164,1164,1164,0
20240625,162300,148553107726,1164,1164,1164,1164,0
20240625,162200,148553107726,1164,1164,1164,1164,486292
20240625,162100,148553107726,1164,1164,1164,1164,0
20240625,162000,148553107726,1164,1164,1164,1164,0
20240625,161900,148553107726,1164,1164,1164,1164,0
20240625,161800,148553107726,1164,1164,1164,1164,0
20240625,161700,148553107726,1164,1164,1164,1164,0
20240625,161600,148553107726,1164,1164,1164,1164,0
20240625,161500,148553107726,1164,1164,1164,1164,0
20240625,161400,148553107726,1164,1164,1164,1164,0
20240625,161300,148553107726,1164,1164,1164,1164,0
20240625,161200,148553107726,1164,1164,1164,1164,0
20240625,161100,148553107726,1164,1164,1164,1164,0
20240625,161000,148553107726,1164,1164,1164,1164,0
20240625,160900,148553107726,1164,1164,1164,1164,0
20240625,160800,148553107726,1164,1164,1164,1164,0
20240625,160700,148553107726,1164,1164,1164,1164,0
20240625,160600,148553107726,1164,1164,1164,1164,0
20240625,160500,148553107726,1164,1164,1164,1164,0
20240625,160400,148553107726,1164,1164,1164,1164,0
20240625,160300,148553107726,1164,1164,1164,1164,0
20240625,160200,148553107726,1164,1164,1164,1164,0
20240625,160100,148553107726,1164,1164,1164,1164,0
20240625,160000,148553107726,1164,1164,1164,1164,0
20240625,155900,148553107726,1164,1164,1164,1164,0
20240625,155800,148553107726,1164,1164,1164,1164,0
20240625,155700,148553107726,1164,1164,1164,1164,0
20240625,155600,148553107726,1164,1164,1164,1164,0
20240625,155500,148553107726,1164,1164,1164,1164,0
20240625,155400,148553107726,1164,1164,1164,1164,0
20240625,155300,148553107726,1164,1164,1164,1164,0
20240625,155200,148553107726,1164,1164,1164,1164,486292
20240625,155100,148553107726,1164,1164,1164,1164,0
20240625,155000,148553107726,1164,1164,1164,1164,0
20240625,154900,148553107726,1164,1164,1164,1164,0
20240625,154800,148553107726,1164,1164,1164,1164,0
20240625,154700,148553107726,1164,1164,1164,1164,0
20240625,154600,148553107726,1164,1164,1164,1164,0
20240625,154500,148553107726,1164,1164,1164,1164,0
20240625,154400,148553107726,1164,1164,1164,1164,0
20240625,154300,148553107726,1164,1164,1164,1164,0
20240625,154200,148553107726,1164,1164,1164,1164,0
20240625,154100,148553107726,1164,1164,1164,1164,0
20240625,154000,148553107726,1164,1164,1164,1164,0
20240625,153900,148553107726,1164,1164,1164,1164,0
20240625,153800,148553107726,1164,1164,1164,1164,0
20240625,153700,148553107726,1164,1164,1164,1164,0
20240625,153600,148553107726,1164,1164,1164,1164,0
20240625,153500,148553107726,1164,1164,1164,1164,0
20240625,153400,148553107726,1164,1164,1164,1164,0
20240625,153300,148553107726,1164,1164,1164,1164,0
20240625,153200,148553107726,1164,1164,1164,1164,0
20240625,153100,148553107726,1164,1164,1164,1164,0
20240625,153000,148553107726,1164,1164,1164,1164,486292
20240625,152900,147987063838,1176,1176,1176,1176,0
20240625,152800,147987063838,1176,1176,1176,1176,0
20240625,152700,147987063838,1176,1176,1176,1176,0
20240625,152600,147987063838,1176,1176,1176,1176,0
20240625,152500,147987063838,1176,1176,1176,1176,0
20240625,152400,147987063838,1176,1176,1176,1176,0
20240625,152300,147987063838,1176,1176,1176,1176,0
20240625,152200,147987063838,1176,1176,1176,1176,0
20240625,152100,147987063838,1176,1176,1176,1176,0
20240625,152000,147987063838,1176,1176,1176,1176,0
20240625,151900,147987063838,1176,1173,1180,1171,306792
20240625,151800,147626743482,1173,1160,1175,1160,294908
20240625,151700,147281549737,1161,1169,1170,1160,137409
20240625,151600,147121581409,1170,1162,1175,1161,422739
20240625,151500,146627506205,1162,1162,1163,1158,65877
20240625,151400,146551046743,1162,1162,1163,1159,75278
20240625,151300,146463657667,1160,1159,1162,1157,115107
20240625,151200,146330238010,1159,1162,1162,1158,108224
20240625,151100,146204748182,1162,1156,1162,1156,131582
20240625,151000,146052225886,1157,1156,1157,1155,66560
20240625,150900,145975302740,1156,1155,1156,1153,59720
20240625,150800,145906375383,1155,1153,1155,1152,62653
20240625,150700,145834101781,1153,1153,1154,1152,43464
20240625,150600,145783993394,1154,1155,1155,1153,69263
20240625,150500,145704097062,1155,1154,1155,1153,68643
20240625,150400,145624883618,1154,1154,1154,1153,25286
20240625,150300,145595727058,1154,1153,1154,1152,108813
20240625,150200,145470318134,1153,1154,1155,1152,87259
20240625,150100,145369704785,1154,1155,1156,1152,74239
20240625,150000,145284068385,1155,1155,1156,1154,50628
20240625,145900,145225586389,1155,1156,1156,1153,48116
20240625,145800,145170049948,1156,1156,1157,1153,54011
20240625,145700,145107724768,1156,1156,1157,1155,64797
20240625,145600,145032827065,1156,1156,1157,1154,49475
20240625,145500,144975636461,1155,1158,1158,1155,55549
20240625,145400,144911385462,1158,1156,1159,1154,70551
20240625,145300,144829850220,1156,1155,1157,1154,29519
20240625,145200,144795745847,1155,1158,1158,1154,72009
20240625,145100,144712494566,1158,1155,1159,1154,69916
20240625,145000,144631659544,1156,1154,1156,1152,48120
20240625,144900,144576108282,1152,1151,1154,1149,403390
20240625,144800,144111995939,1153,1160,1160,1150,240369
20240625,144700,143834824835,1160,1155,1160,1154,95874
20240625,144600,143724045149,1155,1160,1162,1154,230039
20240625,144500,143457896907,1161,1161,1163,1158,60432
20240625,144400,143387760784,1161,1162,1164,1157,100093
20240625,144300,143271672980,1163,1160,1163,1158,101505
20240625,144200,143153847523,1160,1166,1166,1155,285506
20240625,144100,142822837206,1167,1165,1169,1162,83759
20240625,144000,142725359780,1165,1172,1174,1164,144533
20240625,143900,142556462259,1171,1172,1174,1170,106736
20240625,143800,142431416912,1172,1178,1180,1171,217474
20240625,143700,142175459579,1178,1165,1179,1163,158515
20240625,143600,141989642295,1165,1167,1167,1164,63448
20240625,143500,141915698288,1167,1166,1168,1163,91148
20240625,143400,141809493091,1165,1167,1168,1165,42577
20240625,143300,141759815419,1167,1165,1169,1164,63061
20240625,143200,141686249579,1164,1165,1166,1161,191693
20240625,143100,141463305093,1165,1170,1170,1161,285955
20240625,143000,141130411928,1169,1170,1174,1167,90210
20240625,142900,141024992616,1174,1170,1175,1167,77571
20240625,142800,140934320464,1170,1171,1175,1169,134804
20240625,142700,140776260456,1171,1167,1172,1166,201065
20240625,142600,140541101258,1168,1169,1172,1167,152799
20240625,142500,140362405525,1168,1170,1173,1167,92881
20240625,142400,140253837176,1172,1171,1174,1166,304291
20240625,142300,139897884195,1172,1178,1179,1168,470860
20240625,142200,139345504499,1179,1184,1184,1178,115331
20240625,142100,139209361615,1184,1186,1186,1184,78435
20240625,142000,139116472278,1186,1188,1189,1184,85878
20240625,141900,139014647593,1188,1182,1190,1181,128466
20240625,141800,138862223409,1182,1181,1182,1180,89360
20240625,141700,138756673121,1182,1178,1182,1178,149479
20240625,141600,138580320716,1179,1183,1184,1178,276129
20240625,141500,138254416786,1185,1190,1191,1182,176348
20240625,141400,138045131028,1190,1188,1191,1181,460810
20240625,141300,137499240728,1190,1190,1191,1186,133779
20240625,141200,137340269037,1190,1189,1198,1186,113334
20240625,141100,137205334476,1189,1199,1199,1183,754010
20240625,141000,136307282865,1198,1200,1201,1198,90311
20240625,140900,136198945802,1201,1202,1203,1200,41836
20240625,140800,136148705775,1202,1203,1203,1201,24676
20240625,140700,136119038128,1203,1205,1205,1202,29144
20240625,140600,136083988723,1205,1206,1208,1204,17375
20240625,140500,136063043332,1207,1203,1208,1201,58664
20240625,140400,135992441275,1202,1203,1204,1202,29814
20240625,140300,135956585681,1203,1202,1204,1201,36037
20240625,140200,135913266536,1201,1200,1202,1200,45060
20240625,140100,135859169491,1201,1202,1202,1199,107572
20240625,140000,135730057001,1202,1203,1204,1201,102876
20240625,135900,135606414431,1203,1208,1209,1202,154739
20240625,135800,135420009268,1209,1210,1210,1206,78132
20240625,135700,135325637904,1209,1210,1210,1207,44319
20240625,135600,135272089642,1210,1211,1213,1208,62280
20240625,135500,135196728245,1212,1211,1212,1208,68682
20240625,135400,135113544703,1211,1207,1212,1207,97492
20240625,135300,134995612631,1208,1207,1209,1205,23058
20240625,135200,134967783937,1207,1209,1210,1205,40188
20240625,135100,134919249728,1209,1209,1210,1208,29790
20240625,135000,134883231265,1210,1210,1211,1208,49844
20240625,134900,134822923098,1210,1209,1211,1208,68314
20240625,134800,134740301205,1208,1208,1209,1207,22544
20240625,134700,134713077111,1208,1208,1208,1207,26360
20240625,134600,134681251507,1208,1209,1209,1206,59804
20240625,134500,134609065529,1209,1213,1213,1207,71130
20240625,134400,134522957418,1213,1208,1213,1204,78597
20240625,134300,134428008987,1209,1214,1214,1207,64101
20240625,134200,134350347214,1214,1203,1216,1200,174476
20240625,134100,134139310919,1200,1201,1204,1196,102049
20240625,134000,134017037185,1200,1206,1206,1200,57436
20240625,133900,133948031613,1206,1207,1207,1204,45300
20240625,133800,133893408074,1206,1207,1208,1205,62875
20240625,133700,133817559631,1206,1201,1209,1200,60891
20240625,133600,133744255005,1202,1199,1202,1199,96125
20240625,133500,133628895446,1199,1198,1200,1196,178424
20240625,133400,133415330070,1198,1200,1200,1195,158488
20240625,133300,133225625164,1198,1205,1209,1197,594774
20240625,133200,132511206347,1209,1209,1210,1205,124981
20240625,133100,132360328523,1209,1208,1209,1206,81178
20240625,133000,132262316250,1208,1207,1208,1205,95597
20240625,132900,132147068158,1207,1208,1209,1205,106492
20240625,132800,132018647159,1208,1209,1209,1206,155106
20240625,132700,131831405016,1208,1209,1210,1208,80324
20240625,132600,131734355742,1209,1215,1215,1207,104508
20240625,132500,131607965584,1215,1218,1218,1210,164011
20240625,132400,131408982238,1218,1219,1220,1217,39161
20240625,132300,131361278965,1219,1220,1221,1218,35549
20240625,132200,131317921938,1221,1221,1222,1215,96825
20240625,132100,131199918951,1222,1222,1224,1220,114592
20240625,132000,131059869078,1221,1220,1222,1218,104664
20240625,131900,130932127172,1220,1215,1220,1212,72074
20240625,131800,130844470920,1215,1215,1217,1213,57756
20240625,131700,130774318708,1214,1213,1215,1210,101505
20240625,131600,130651313458,1214,1220,1221,1214,93469
20240625,131500,130537508670,1220,1221,1222,1219,91812
20240625,131400,130425450568,1221,1218,1226,1217,206914
20240625,131300,130172373562,1218,1215,1218,1214,54945
20240625,131200,130105544986,1215,1213,1218,1211,77851
20240625,131100,130010974024,1213,1211,1213,1210,54876
20240625,131000,129944502524,1211,1211,1213,1210,50225
20240625,130900,129883653943,1211,1208,1211,1207,50752
20240625,130800,129822309507,1209,1210,1210,1207,47991
20240625,130700,129764306933,1210,1213,1213,1208,191485
20240625,130600,129532647455,1213,1207,1216,1207,172130
20240625,130500,129323753254,1207,1207,1210,1204,93118
20240625,130400,129211396293,1208,1205,1208,1203,185427
20240625,130300,128988062450,1205,1211,1213,1204,432821
20240625,130200,128465754960,1209,1208,1212,1207,220881
20240625,130100,128198744975,1208,1210,1214,1207,422079
20240625,130000,127688196074,1210,1224,1225,1210,590412
20240625,125900,126969794948,1224,1231,1231,1221,281724
20240625,125800,126624826945,1232,1227,1232,1225,102574
20240625,125700,126498906102,1225,1230,1232,1225,153985
20240625,125600,126309653549,1231,1234,1235,1230,225327
20240625,125500,126032103240,1234,1239,1241,1234,229634
20240625,125400,125747995701,1240,1245,1245,1234,292861
20240625,125300,125384864353,1244,1234,1247,1233,667945
20240625,125200,124555972398,1233,1233,1234,1230,112710
20240625,125100,124417062848,1233,1229,1233,1228,115712
20240625,125000,124274697313,1230,1225,1230,1223,95891
20240625,124900,124157068217,1225,1227,1227,1224,122140
20240625,124800,124007367070,1227,1223,1227,1221,76385
20240625,124700,123913891156,1221,1218,1223,1217,112508
20240625,124600,123776562979,1218,1217,1219,1216,120328
20240625,124500,123630133960,1217,1223,1223,1216,237011
20240625,124400,123341218269,1223,1225,1226,1221,102552
20240625,124300,123215824822,1225,1220,1227,1220,64717
20240625,124200,123136583469,1221,1223,1223,1220,93277
20240625,124100,123022647560,1223,1229,1229,1220,180283
20240625,124000,122802365152,1229,1233,1233,1222,119277
20240625,123900,122656133115,1233,1231,1234,1230,97592
20240625,123800,122535930345,1232,1234,1234,1230,88195
20240625,123700,122427342946,1234,1229,1237,1228,44554
20240625,123600,122372429877,1229,1238,1239,1229,243658
20240625,123500,122071160129,1238,1237,1240,1236,301889
20240625,123400,121697308986,1237,1221,1237,1220,191810
20240625,123300,121461519982,1221,1233,1233,1221,234191
20240625,123200,121174459573,1232,1233,1234,1230,109700
20240625,123100,121039249087,1232,1226,1235,1221,186302
20240625,123000,120810678060,1225,1230,1231,1225,117876
20240625,122900,120665907611,1229,1227,1232,1222,364655
20240625,122800,120218622398,1227,1230,1235,1227,192562
20240625,122700,119981659568,1231,1237,1240,1230,249539
20240625,122600,119673475850,1236,1243,1245,1235,237051
20240625,122500,119379827509,1244,1239,1247,1236,346224
20240625,122400,118949132874,1239,1245,1246,1235,328710
20240625,122300,118541573062,1245,1243,1247,1230,368085
20240625,122200,118084765546,1243,1248,1254,1240,899076
20240625,122100,116962519218,1248,1234,1254,1234,1895643
20240625,122000,114600721167,1234,1221,1236,1219,402068
20240625,121900,114105327397,1221,1232,1232,1220,244917
20240625,121800,113804737469,1230,1231,1235,1230,456081
20240625,121700,113242600285,1231,1218,1232,1217,455753
20240625,121600,112683523694,1218,1217,1218,1212,85330
20240625,121500,112579851869,1218,1219,1221,1215,271658
20240625,121400,112248617321,1219,1214,1219,1211,258731
20240625,121300,111934065149,1214,1202,1214,1201,227462
20240625,121200,111659178861,1202,1196,1202,1195,90080
20240625,121100,111551260523,1196,1197,1198,1195,159174
20240625,121000,111360947782,1197,1197,1200,1196,124399
20240625,120900,111212026430,1198,1200,1200,1196,363511
20240625,120800,110776808388,1200,1203,1205,1200,137453
20240625,120700,110611746402,1203,1202,1203,1200,107671
20240625,120600,110482409150,1203,1204,1205,1202,41924
20240625,120500,110431957255,1204,1202,1204,1201,77842
20240625,120400,110338393107,1202,1205,1206,1201,62854
20240625,120300,110262731094,1206,1207,1208,1205,67354
20240625,120200,110181476823,1205,1211,1211,1205,95028
20240625,120100,110066669924,1211,1210,1212,1209,32720
20240625,120000,110027060886,1208,1208,1212,1206,77394
20240625,115900,109933503575,1208,1202,1208,1201,134524
20240625,115800,109771669152,1202,1204,1205,1201,104745
20240625,115700,109645737910,1205,1208,1209,1203,84517
20240625,115600,109543815081,1208,1206,1209,1204,36257
20240625,115500,109500087176,1205,1210,1210,1202,135768
20240625,115400,109336455447,1210,1212,1214,1208,64788
20240625,115300,109258041370,1212,1209,1212,1208,84415
20240625,115200,109155927408,1209,1203,1210,1203,96384
20240625,115100,109039701134,1203,1203,1204,1200,283722
20240625,115000,108698772553,1202,1209,1210,1201,244047
20240625,114900,108404782548,1209,1211,1211,1207,130368
20240625,114800,108247163250,1210,1210,1219,1210,91026
20240625,114700,108136770050,1210,1218,1219,1207,138167
20240625,114600,107969089241,1219,1219,1219,1215,65010
20240625,114500,107889950568,1219,1212,1222,1212,135968
20240625,114400,107724336002,1212,1210,1212,1203,305461
20240625,114300,107355748771,1211,1215,1215,1210,206102
20240625,114200,107106116058,1215,1213,1218,1213,117332
20240625,114100,106963586494,1212,1224,1224,1211,409299
20240625,114000,106466153339,1224,1231,1232,1222,153354
20240625,113900,106278303640,1231,1228,1234,1227,154030
20240625,113800,106088849542,1229,1234,1236,1228,250354
20240625,113700,105780235343,1235,1239,1239,1229,396775
20240625,113600,105290017883,1239,1225,1239,1223,497992
20240625,113500,104676322161,1225,1221,1225,1217,108194
20240625,113400,104544243267,1221,1226,1226,1220,85682
20240625,113300,104439540345,1226,1225,1226,1220,103429
20240625,113200,104313038974,1225,1227,1228,1221,199564
20240625,113100,104068486902,1225,1224,1227,1216,242219
20240625,113000,103772035762,1225,1215,1229,1213,375401
20240625,112900,103313063048,1214,1220,1220,1212,130764
20240625,112800,103154055275,1220,1212,1222,1211,193963
20240625,112700,102917849248,1211,1215,1217,1210,195673
20240625,112600,102680717731,1215,1222,1222,1214,125333
20240625,112500,102527921684,1222,1221,1223,1219,171443
20240625,112400,102318688135,1221,1213,1223,1212,150755
20240625,112300,102135058802,1213,1218,1219,1211,119908
20240625,112200,101989495486,1218,1217,1226,1212,332969
20240625,112100,101583418780,1217,1211,1220,1211,300291
20240625,112000,101218121448,1212,1203,1216,1203,354442
20240625,111900,100788755109,1204,1203,1205,1196,765645
20240625,111800,99869827239,1203,1207,1208,1202,293751
20240625,111700,99515930267,1207,1209,1210,1202,419965
20240625,111600,99009752159,1209,1216,1217,1208,587459
20240625,111500,98297983141,1216,1219,1219,1214,137473
20240625,111400,98130796834,1219,1221,1222,1213,321021
20240625,111300,97740287809,1221,1228,1229,1220,233922
20240625,111200,97453679144,1227,1219,1228,1217,265656
20240625,111100,97129011272,1219,1217,1226,1213,438924
20240625,111000,96594098887,1217,1233,1233,1213,903318
20240625,110900,95490773543,1233,1240,1240,1230,454977
20240625,110800,94929100165,1240,1237,1245,1235,548848
20240625,110700,94248815406,1237,1230,1249,1230,963904
20240625,110600,93052816835,1231,1227,1239,1222,815798
20240625,110500,92049461233,1227,1230,1230,1225,376667
20240625,110400,91587589879,1229,1227,1237,1226,507094
20240625,110300,90963675846,1227,1237,1237,1221,857295
20240625,110200,89911367530,1236,1232,1241,1232,530262
20240625,110100,89255266992,1232,1257,1257,1230,1288142
20240625,110000,87658759244,1256,1245,1258,1241,1342305
20240625,105900,85980450406,1246,1226,1250,1223,1287606
20240625,105800,84386838002,1226,1214,1228,1214,533432
20240625,105700,83734028713,1216,1213,1227,1212,795522
20240625,105600,82762495663,1212,1209,1220,1205,531963
20240625,105500,82117609478,1210,1213,1228,1198,1769868
20240625,105400,79968882776,1211,1248,1277,1206,4802370
20240625,105300,73957837288,1249,1225,1252,1220,3066882
20240625,105200,70144614320,1226,1229,1234,1225,910824
20240625,105100,69024951693,1230,1213,1237,1212,1840081
20240625,105000,66770794942,1215,1199,1215,1195,878010
20240625,104900,65710191259,1195,1201,1201,1194,182612
20240625,104800,65491490267,1201,1201,1203,1197,199678
20240625,104700,65251923596,1201,1194,1205,1193,360724
20240625,104600,64819140756,1193,1195,1195,1182,454534
20240625,104500,64279004763,1194,1197,1198,1191,224096
20240625,104400,64011366024,1198,1196,1203,1196,439304
20240625,104300,63484501128,1196,1196,1197,1189,183573
20240625,104200,63265547830,1197,1204,1205,1188,434596
20240625,104100,62745885248,1205,1194,1213,1191,1081673
20240625,104000,61443824200,1193,1194,1195,1188,258618
20240625,103900,61135806247,1195,1188,1195,1185,538279
20240625,103800,60494653180,1188,1179,1188,1179,218286
20240625,103700,60236364382,1181,1186,1188,1178,347472
20240625,103600,59825373422,1186,1175,1188,1171,633279
20240625,103500,59079594104,1175,1185,1186,1175,535275
20240625,103400,58448568463,1186,1180,1190,1180,430683
20240625,103300,57937886138,1181,1179,1184,1178,476852
20240625,103200,57374764821,1180,1193,1193,1170,1331733
20240625,103100,55803539509,1193,1197,1203,1180,1396658
20240625,103000,54138590901,1197,1218,1219,1183,2191343
20240625,102900,51515102062,1218,1230,1244,1210,3820750
20240625,102800,46810383768,1231,1222,1231,1214,1489823
20240625,102700,44989271599,1222,1216,1231,1213,2228600
20240625,102600,42259624123,1217,1203,1225,1203,1852753
20240625,102500,40005767687,1203,1213,1217,1203,1788681
20240625,102400,37838532995,1231,1231,1231,1231,0
20240625,102300,37838532995,1231,1201,1231,1199,2595048
20240625,102200,34665870988,1202,1188,1215,1185,1279669
20240625,102100,33127787084,1188,1199,1207,1185,991790
20240625,102000,31940016084,1200,1180,1200,1179,906409
20240625,101900,30860792686,1178,1186,1198,1175,747042
20240625,101800,29974469495,1186,1190,1197,1165,1400312
20240625,101700,28315821867,1193,1186,1205,1169,1356570
20240625,101600,26704752900,1190,1213,1224,1177,2591210
20240625,101500,23587632331,1214,1160,1218,1158,3403324
20240625,101400,19513792408,1159,1169,1181,1144,2572927
20240625,101300,16523510030,1169,1192,1231,1161,6704132
20240625,101200,8415957330,1192,1135,1197,1121,3024814
20240625,101100,4917470223,1135,1111,1137,1110,392683
20240625,101000,4473927999,1111,1114,1115,1111,17106
20240625,100900,4454900902,1114,1112,1115,1110,19958
20240625,100800,4432720788,1112,1115,1115,1101,68577
20240625,100700,4356687930,1114,1122,1126,1114,115182
20240625,100600,4227585003,1121,1122,1122,1119,27988
20240625,100500,4196212551,1121,1122,1122,1115,38202
20240625,100400,4153487857,1118,1120,1122,1118,37085
20240625,100300,4111920099,1121,1120,1122,1116,27503
20240625,100200,4081138694,1121,1124,1125,1120,35664
20240625,100100,4041089557,1122,1120,1125,1113,109491
20240625,100000,3918559559,1121,1123,1124,1121,33764
20240625,095900,3880658949,1123,1124,1125,1122,21304
20240625,095800,3856710675,1122,1122,1125,1121,46518
20240625,095700,3804416007,1119,1120,1123,1118,42312
20240625,095600,3756980787,1119,1111,1120,1107,44557
20240625,095500,3707405272,1112,1121,1121,1111,79539
20240625,095400,3618770548,1121,1127,1128,1120,43219
20240625,095300,3570246127,1128,1132,1132,1119,183013
20240625,095200,3363957057,1132,1117,1135,1117,412443
20240625,095100,2898611946,1117,1110,1118,1107,93417
20240625,095000,2794508841,1110,1107,1117,1106,81124
20240625,094900,2704331056,1107,1096,1111,1096,70495
20240625,094800,2626436941,1095,1091,1095,1089,15536
20240625,094700,2609475127,1089,1085,1090,1085,2711
20240625,094600,2606524783,1085,1085,1091,1084,37222
20240625,094500,2565983676,1086,1088,1088,1084,12383
20240625,094400,2552543407,1088,1089,1090,1087,9065
20240625,094300,2542673352,1089,1089,1090,1088,20207
20240625,094200,2520671250,1089,1087,1091,1084,6107
20240625,094100,2514034816,1087,1092,1094,1087,44214
20240625,094000,2465825941,1091,1089,1093,1088,13212
20240625,093900,2451417707,1089,1084,1090,1084,48598
20240625,093800,2398568448,1083,1080,1083,1079,14438
20240625,093700,2382963395,1082,1079,1083,1076,126111
20240625,093600,2246964912,1079,1085,1085,1078,157367
20240625,093500,2076823249,1084,1087,1087,1083,90407
20240625,093400,1978764566,1088,1091,1091,1087,58228
20240625,093300,1915326590,1092,1092,1093,1091,6529
20240625,093200,1908197923,1092,1098,1098,1091,47604
20240625,093100,1856190162,1098,1099,1105,1097,8272
20240625,093000,1847098226,1099,1100,1100,1099,8996
20240625,092900,1837207447,1100,1100,1101,1099,8877
20240625,092800,1827441518,1101,1104,1108,1101,13514
20240625,092700,1812525299,1103,1095,1104,1095,22583
20240625,092600,1787650053,1098,1094,1098,1094,5783
20240625,092500,1781313031,1094,1093,1094,1092,8104
20240625,092400,1772453657,1093,1094,1094,1089,60916
20240625,092300,1705971141,1094,1093,1095,1093,20274
20240625,092200,1683796491,1094,1097,1099,1091,81878
20240625,092100,1594249761,1103,1102,1103,1095,67108
20240625,092000,1520630097,1099,1097,1102,1097,72829
20240625,091900,1440636261,1096,1100,1101,1096,35187
20240625,091800,1402013818,1100,1102,1103,1097,65752
20240625,091700,1329723720,1101,1100,1109,1099,123392
20240625,091600,1193859218,1101,1107,1107,1100,125686
20240625,091500,1055229926,1109,1112,1113,1107,56102
20240625,091400,992953795,1112,1112,1116,1112,8509
20240625,091300,983490151,1112,1112,1115,1111,34427
20240625,091200,945178000,1112,1116,1116,1112,13221
20240625,091100,930451135,1115,1114,1117,1111,38833
20240625,091000,887239887,1117,1111,1118,1110,29648
20240625,090900,854255224,1112,1120,1120,1110,42213
20240625,090800,807193399,1120,1123,1126,1119,43618
20240625,090700,758217646,1123,1115,1123,1114,29142
20240625,090600,725642510,1116,1117,1118,1109,41598
20240625,090500,679331450,1113,1126,1132,1113,85884
20240625,090400,582788831,1126,1123,1138,1123,176230
20240625,090300,383385149,1122,1113,1125,1108,101432
20240625,090200,269881840,1115,1113,1115,1103,65951
20240625,090100,196827926,1118,1114,1118,1103,65114
20240625,090000,124722815,1113,1120,1122,1111,100488