stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,185600,437156889,1275,1275,1275,1275,8005
20240625,185500,437156889,1275,1275,1275,1275,0
20240625,185400,437156889,1275,1275,1275,1275,0
20240625,185300,437156889,1275,1275,1275,1275,0
20240625,185200,437156889,1275,1275,1275,1275,0
20240625,185100,437156889,1275,1275,1275,1275,0
20240625,185000,437156889,1275,1275,1275,1275,0
20240625,184900,437156889,1275,1275,1275,1275,0
20240625,184800,437156889,1275,1275,1275,1275,0
20240625,184700,437156889,1275,1275,1275,1275,0
20240625,184600,437156889,1275,1275,1275,1275,0
20240625,184500,437156889,1275,1275,1275,1275,0
20240625,184400,437156889,1275,1275,1275,1275,0
20240625,184300,437156889,1275,1275,1275,1275,0
20240625,184200,437156889,1275,1275,1275,1275,0
20240625,184100,437156889,1275,1275,1275,1275,0
20240625,184000,437156889,1275,1275,1275,1275,0
20240625,183900,437156889,1275,1275,1275,1275,0
20240625,183800,437156889,1275,1275,1275,1275,0
20240625,183700,437156889,1275,1275,1275,1275,0
20240625,183600,437156889,1275,1275,1275,1275,0
20240625,183500,437156889,1275,1275,1275,1275,0
20240625,183400,437156889,1275,1275,1275,1275,0
20240625,183300,437156889,1275,1275,1275,1275,0
20240625,183200,437156889,1275,1275,1275,1275,0
20240625,183100,437156889,1275,1275,1275,1275,0
20240625,183000,437156889,1275,1275,1275,1275,0
20240625,182900,437156889,1275,1275,1275,1275,0
20240625,182800,437156889,1275,1275,1275,1275,0
20240625,182700,437156889,1275,1275,1275,1275,0
20240625,182600,437156889,1275,1275,1275,1275,8005
20240625,182500,437156889,1275,1275,1275,1275,0
20240625,182400,437156889,1275,1275,1275,1275,0
20240625,182300,437156889,1275,1275,1275,1275,0
20240625,182200,437156889,1275,1275,1275,1275,0
20240625,182100,437156889,1275,1275,1275,1275,0
20240625,182000,437156889,1275,1275,1275,1275,0
20240625,181900,437156889,1275,1275,1275,1275,0
20240625,181800,437156889,1275,1275,1275,1275,0
20240625,181700,437156889,1275,1275,1275,1275,0
20240625,181600,437156889,1275,1275,1275,1275,0
20240625,181500,437156889,1275,1275,1275,1275,0
20240625,181400,437156889,1275,1275,1275,1275,0
20240625,181300,437156889,1275,1275,1275,1275,0
20240625,181200,437156889,1275,1275,1275,1275,0
20240625,181100,437156889,1275,1275,1275,1275,0
20240625,181000,437156889,1275,1275,1275,1275,0
20240625,180900,437156889,1275,1275,1275,1275,0
20240625,180800,437156889,1275,1275,1275,1275,0
20240625,180700,437156889,1275,1275,1275,1275,0
20240625,180600,437156889,1275,1275,1275,1275,0
20240625,180500,437156889,1275,1275,1275,1275,0
20240625,180400,437156889,1275,1275,1275,1275,0
20240625,180300,437156889,1275,1275,1275,1275,0
20240625,180200,437156889,1275,1275,1275,1275,0
20240625,180100,437156889,1275,1275,1275,1275,0
20240625,180000,437156889,1275,1275,1275,1275,0
20240625,175900,437156889,1275,1275,1275,1275,0
20240625,175800,437156889,1275,1275,1275,1275,0
20240625,175700,437156889,1275,1275,1275,1275,0
20240625,175600,437156889,1275,1275,1275,1275,8005
20240625,175500,437156889,1275,1275,1275,1275,0
20240625,175400,437156889,1275,1275,1275,1275,0
20240625,175300,437156889,1275,1275,1275,1275,0
20240625,175200,437156889,1275,1275,1275,1275,0
20240625,175100,437156889,1275,1275,1275,1275,0
20240625,175000,437156889,1275,1275,1275,1275,0
20240625,174900,437156889,1275,1275,1275,1275,0
20240625,174800,437156889,1275,1275,1275,1275,0
20240625,174700,437156889,1275,1275,1275,1275,0
20240625,174600,437156889,1275,1275,1275,1275,0
20240625,174500,437156889,1275,1275,1275,1275,0
20240625,174400,437156889,1275,1275,1275,1275,0
20240625,174300,437156889,1275,1275,1275,1275,0
20240625,174200,437156889,1275,1275,1275,1275,0
20240625,174100,437156889,1275,1275,1275,1275,0
20240625,174000,437156889,1275,1275,1275,1275,0
20240625,173900,437156889,1275,1275,1275,1275,0
20240625,173800,437156889,1275,1275,1275,1275,0
20240625,173700,437156889,1275,1275,1275,1275,0
20240625,173600,437156889,1275,1275,1275,1275,0
20240625,173500,437156889,1275,1275,1275,1275,0
20240625,173400,437156889,1275,1275,1275,1275,0
20240625,173300,437156889,1275,1275,1275,1275,0
20240625,173200,437156889,1275,1275,1275,1275,0
20240625,173100,437156889,1275,1275,1275,1275,0
20240625,173000,437156889,1275,1275,1275,1275,0
20240625,172900,437156889,1275,1275,1275,1275,0
20240625,172800,437156889,1275,1275,1275,1275,0
20240625,172700,437156889,1275,1275,1275,1275,0
20240625,172600,437156889,1275,1275,1275,1275,8005
20240625,172500,437156889,1275,1275,1275,1275,0
20240625,172400,437156889,1275,1275,1275,1275,0
20240625,172300,437156889,1275,1275,1275,1275,0
20240625,172200,437156889,1275,1275,1275,1275,0
20240625,172100,437156889,1275,1275,1275,1275,0
20240625,172000,437156889,1275,1275,1275,1275,0
20240625,171900,437156889,1275,1275,1275,1275,0
20240625,171800,437156889,1275,1275,1275,1275,0
20240625,171700,437156889,1275,1275,1275,1275,0
20240625,171600,437156889,1275,1275,1275,1275,0
20240625,171500,437156889,1275,1275,1275,1275,0
20240625,171400,437156889,1275,1275,1275,1275,0
20240625,171300,437156889,1275,1275,1275,1275,0
20240625,171200,437156889,1275,1275,1275,1275,0
20240625,171100,437156889,1275,1275,1275,1275,0
20240625,171000,437156889,1275,1275,1275,1275,0
20240625,170900,437156889,1275,1275,1275,1275,0
20240625,170800,437156889,1275,1275,1275,1275,0
20240625,170700,437156889,1275,1275,1275,1275,0
20240625,170600,437156889,1275,1275,1275,1275,0
20240625,170500,437156889,1275,1275,1275,1275,0
20240625,170400,437156889,1275,1275,1275,1275,0
20240625,170300,437156889,1275,1275,1275,1275,0
20240625,170200,437156889,1275,1275,1275,1275,0
20240625,170100,437156889,1275,1275,1275,1275,0
20240625,170000,437156889,1275,1275,1275,1275,0
20240625,165900,437156889,1275,1275,1275,1275,0
20240625,165800,437156889,1275,1275,1275,1275,0
20240625,165700,437156889,1275,1275,1275,1275,0
20240625,165600,437156889,1275,1275,1275,1275,8005
20240625,165500,437156889,1275,1275,1275,1275,0
20240625,165400,437156889,1275,1275,1275,1275,0
20240625,165300,437156889,1275,1275,1275,1275,0
20240625,165200,437156889,1275,1275,1275,1275,0
20240625,165100,437156889,1275,1275,1275,1275,0
20240625,165000,437156889,1275,1275,1275,1275,0
20240625,164900,437156889,1275,1275,1275,1275,0
20240625,164800,437156889,1275,1275,1275,1275,0
20240625,164700,437156889,1275,1275,1275,1275,0
20240625,164600,437156889,1275,1275,1275,1275,0
20240625,164500,437156889,1275,1275,1275,1275,0
20240625,164400,437156889,1275,1275,1275,1275,0
20240625,164300,437156889,1275,1275,1275,1275,0
20240625,164200,437156889,1275,1275,1275,1275,0
20240625,164100,437156889,1275,1275,1275,1275,0
20240625,164000,437156889,1275,1275,1275,1275,0
20240625,163900,437156889,1275,1275,1275,1275,0
20240625,163800,437156889,1275,1275,1275,1275,0
20240625,163700,437156889,1275,1275,1275,1275,0
20240625,163600,437156889,1275,1275,1275,1275,0
20240625,163500,437156889,1275,1275,1275,1275,0
20240625,163400,437156889,1275,1275,1275,1275,0
20240625,163300,437156889,1275,1275,1275,1275,0
20240625,163200,437156889,1275,1275,1275,1275,0
20240625,163100,437156889,1275,1275,1275,1275,0
20240625,163000,437156889,1275,1275,1275,1275,0
20240625,162900,437156889,1275,1275,1275,1275,0
20240625,162800,437156889,1275,1275,1275,1275,0
20240625,162700,437156889,1275,1275,1275,1275,0
20240625,162600,437156889,1275,1275,1275,1275,8005
20240625,162500,437156889,1275,1275,1275,1275,0
20240625,162400,437156889,1275,1275,1275,1275,0
20240625,162300,437156889,1275,1275,1275,1275,0
20240625,162200,437156889,1275,1275,1275,1275,0
20240625,162100,437156889,1275,1275,1275,1275,0
20240625,162000,437156889,1275,1275,1275,1275,0
20240625,161900,437156889,1275,1275,1275,1275,0
20240625,161800,437156889,1275,1275,1275,1275,0
20240625,161700,437156889,1275,1275,1275,1275,0
20240625,161600,437156889,1275,1275,1275,1275,0
20240625,161500,437156889,1275,1275,1275,1275,0
20240625,161400,437156889,1275,1275,1275,1275,0
20240625,161300,437156889,1275,1275,1275,1275,0
20240625,161200,437156889,1275,1275,1275,1275,0
20240625,161100,437156889,1275,1275,1275,1275,0
20240625,161000,437156889,1275,1275,1275,1275,0
20240625,160900,437156889,1275,1275,1275,1275,0
20240625,160800,437156889,1275,1275,1275,1275,0
20240625,160700,437156889,1275,1275,1275,1275,0
20240625,160600,437156889,1275,1275,1275,1275,0
20240625,160500,437156889,1275,1275,1275,1275,0
20240625,160400,437156889,1275,1275,1275,1275,0
20240625,160300,437156889,1275,1275,1275,1275,0
20240625,160200,437156889,1275,1275,1275,1275,0
20240625,160100,437156889,1275,1275,1275,1275,0
20240625,160000,437156889,1275,1275,1275,1275,0
20240625,155900,437156889,1275,1275,1275,1275,0
20240625,155800,437156889,1275,1275,1275,1275,0
20240625,155700,437156889,1275,1275,1275,1275,0
20240625,155600,437156889,1275,1275,1275,1275,8005
20240625,155500,437156889,1275,1275,1275,1275,0
20240625,155400,437156889,1275,1275,1275,1275,0
20240625,155300,437156889,1275,1275,1275,1275,0
20240625,155200,437156889,1275,1275,1275,1275,0
20240625,155100,437156889,1275,1275,1275,1275,0
20240625,155000,437156889,1275,1275,1275,1275,0
20240625,154900,437156889,1275,1275,1275,1275,0
20240625,154800,437156889,1275,1275,1275,1275,0
20240625,154700,437156889,1275,1275,1275,1275,0
20240625,154600,437156889,1275,1275,1275,1275,0
20240625,154500,437156889,1275,1275,1275,1275,0
20240625,154400,437156889,1275,1275,1275,1275,0
20240625,154300,437156889,1275,1275,1275,1275,0
20240625,154200,437156889,1275,1275,1275,1275,0
20240625,154100,437156889,1275,1275,1275,1275,0
20240625,154000,437156889,1275,1275,1275,1275,0
20240625,153900,437156889,1275,1275,1275,1275,0
20240625,153800,437156889,1275,1275,1275,1275,0
20240625,153700,437156889,1275,1275,1275,1275,0
20240625,153600,437156889,1275,1275,1275,1275,0
20240625,153500,437156889,1275,1275,1275,1275,0
20240625,153400,437156889,1275,1275,1275,1275,0
20240625,153300,437156889,1275,1275,1275,1275,0
20240625,153200,437156889,1275,1275,1275,1275,0
20240625,153100,437156889,1275,1275,1275,1275,0
20240625,153000,437156889,1275,1275,1275,1275,8005
20240625,152900,426950514,1281,1281,1281,1281,0
20240625,152800,426950514,1281,1281,1281,1281,0
20240625,152700,426950514,1281,1281,1281,1281,0
20240625,152600,426950514,1281,1281,1281,1281,0
20240625,152500,426950514,1281,1281,1281,1281,0
20240625,152400,426950514,1281,1281,1281,1281,0
20240625,152300,426950514,1281,1281,1281,1281,0
20240625,152200,426950514,1281,1281,1281,1281,0
20240625,152100,426950514,1281,1281,1281,1281,0
20240625,152000,426950514,1281,1281,1281,1281,0
20240625,151900,426950514,1281,1281,1281,1281,0
20240625,151800,426950514,1281,1281,1281,1281,0
20240625,151700,426950514,1281,1280,1281,1280,963
20240625,151600,425717173,1280,1280,1280,1280,8000
20240625,151500,415477173,1283,1279,1283,1279,10000
20240625,151400,402654973,1275,1276,1276,1275,887
20240625,151300,401523548,1280,1280,1280,1280,0
20240625,151200,401523548,1280,1280,1280,1280,0
20240625,151100,401523548,1280,1280,1280,1280,0
20240625,151000,401523548,1280,1280,1280,1280,701
20240625,150900,400626268,1280,1283,1283,1275,427
20240625,150800,400078593,1283,1283,1283,1283,0
20240625,150700,400078593,1283,1283,1283,1283,20
20240625,150600,400052933,1282,1282,1282,1282,100
20240625,150500,399924733,1283,1275,1283,1275,51
20240625,150400,399859700,1283,1283,1283,1283,0
20240625,150300,399859700,1283,1280,1283,1280,235
20240625,150200,399558897,1284,1284,1284,1284,0
20240625,150100,399558897,1284,1284,1284,1284,1
20240625,150000,399557613,1275,1276,1285,1275,5051
20240625,145900,393117093,1285,1285,1285,1285,1
20240625,145800,393115808,1276,1280,1280,1276,5000
20240625,145700,386726999,1285,1285,1285,1285,0
20240625,145600,386726999,1285,1285,1285,1285,0
20240625,145500,386726999,1285,1285,1285,1285,0
20240625,145400,386726999,1285,1285,1285,1285,0
20240625,145300,386726999,1285,1285,1285,1285,58
20240625,145200,386652469,1283,1283,1283,1283,0
20240625,145100,386652469,1283,1283,1283,1283,18986
20240625,145000,362293431,1280,1280,1280,1280,0
20240625,144900,362293431,1280,1281,1281,1280,2000
20240625,144800,359732857,1282,1282,1282,1282,716
20240625,144700,358814945,1283,1283,1283,1283,3
20240625,144600,358811096,1283,1283,1283,1283,4
20240625,144500,358805964,1283,1281,1283,1281,13
20240625,144400,358789309,1281,1282,1283,1281,103
20240625,144300,358657219,1282,1282,1282,1282,0
20240625,144200,358657219,1282,1282,1282,1282,150
20240625,144100,358464919,1283,1282,1283,1282,51
20240625,144000,358399536,1283,1285,1285,1283,1166
20240625,143900,356903553,1283,1283,1283,1283,500
20240625,143800,356262053,1285,1285,1285,1285,117
20240625,143700,356111708,1285,1285,1285,1285,1
20240625,143600,356110423,1283,1285,1285,1283,2120
20240625,143500,353390223,1285,1285,1285,1285,13
20240625,143400,353373518,1283,1283,1283,1283,50
20240625,143300,353309368,1285,1285,1285,1285,1
20240625,143200,353308083,1283,1283,1283,1283,0
20240625,143100,353308083,1283,1285,1285,1283,5
20240625,143000,353301666,1284,1284,1284,1284,850
20240625,142900,352210266,1285,1285,1285,1285,0
20240625,142800,352210266,1285,1285,1285,1285,596
20240625,142700,351444406,1289,1289,1289,1289,0
20240625,142600,351444406,1289,1289,1289,1289,388
20240625,142500,350944274,1289,1288,1289,1288,2122
20240625,142400,348210016,1290,1290,1290,1290,0
20240625,142300,348210016,1290,1290,1290,1290,0
20240625,142200,348210016,1290,1290,1290,1290,0
20240625,142100,348210016,1290,1290,1290,1290,0
20240625,142000,348210016,1290,1290,1290,1290,1
20240625,141900,348208726,1290,1290,1290,1290,0
20240625,141800,348208726,1290,1290,1290,1290,0
20240625,141700,348208726,1290,1285,1290,1285,147
20240625,141600,348019561,1285,1290,1290,1285,327
20240625,141500,347597766,1290,1290,1290,1290,190
20240625,141400,347352666,1290,1286,1290,1286,490
20240625,141300,346721766,1290,1290,1290,1286,575
20240625,141200,345980726,1290,1290,1290,1288,249
20240625,141100,345659816,1290,1286,1290,1286,400
20240625,141000,345144316,1289,1286,1289,1286,540
20240625,140900,344449465,1285,1278,1285,1278,9161
20240625,140800,332691105,1281,1281,1281,1281,1
20240625,140700,332689824,1278,1281,1281,1278,142
20240625,140600,332508345,1281,1281,1281,1281,0
20240625,140500,332508345,1281,1281,1281,1281,0
20240625,140400,332508345,1281,1281,1281,1281,0
20240625,140300,332508345,1281,1281,1281,1281,0
20240625,140200,332508345,1281,1281,1281,1281,17
20240625,140100,332486568,1281,1281,1281,1281,1
20240625,140000,332485287,1276,1278,1278,1276,4701
20240625,135900,326480389,1281,1279,1281,1279,1560
20240625,135800,324485147,1280,1281,1281,1280,940
20240625,135700,323281747,1281,1280,1281,1280,2058
20240625,135600,320647506,1281,1282,1282,1281,1791
20240625,135500,318352451,1285,1285,1285,1285,0
20240625,135400,318352451,1285,1285,1285,1285,0
20240625,135300,318352451,1285,1285,1285,1285,0
20240625,135200,318352451,1285,1285,1285,1285,0
20240625,135100,318352451,1285,1285,1285,1285,0
20240625,135000,318352451,1285,1285,1285,1285,0
20240625,134900,318352451,1285,1285,1285,1285,0
20240625,134800,318352451,1285,1285,1285,1285,0
20240625,134700,318352451,1285,1285,1285,1285,0
20240625,134600,318352451,1285,1285,1285,1285,0
20240625,134500,318352451,1285,1285,1285,1285,0
20240625,134400,318352451,1285,1285,1285,1285,0
20240625,134300,318352451,1285,1285,1285,1285,0
20240625,134200,318352451,1285,1285,1285,1285,0
20240625,134100,318352451,1285,1285,1285,1285,2000
20240625,134000,315782451,1285,1285,1285,1285,1000
20240625,133900,314497451,1286,1286,1286,1286,0
20240625,133800,314497451,1286,1286,1286,1286,0
20240625,133700,314497451,1286,1286,1286,1286,0
20240625,133600,314497451,1286,1286,1286,1286,0
20240625,133500,314497451,1286,1286,1286,1286,0
20240625,133400,314497451,1286,1286,1286,1286,0
20240625,133300,314497451,1286,1286,1286,1286,0
20240625,133200,314497451,1286,1286,1286,1286,0
20240625,133100,314497451,1286,1280,1286,1280,73
20240625,133000,314404005,1280,1280,1280,1280,3262
20240625,132900,310228645,1286,1283,1286,1280,11854
20240625,132800,295046470,1290,1290,1290,1290,0
20240625,132700,295046470,1290,1290,1290,1290,0
20240625,132600,295046470,1290,1290,1290,1290,0
20240625,132500,295046470,1290,1290,1290,1283,917
20240625,132400,293864338,1290,1290,1291,1290,3277
20240625,132300,289635908,1290,1289,1290,1289,1213
20240625,132200,288071218,1290,1290,1290,1290,0
20240625,132100,288071218,1290,1290,1290,1290,0
20240625,132000,288071218,1290,1290,1290,1290,0
20240625,131900,288071218,1290,1290,1290,1290,0
20240625,131800,288071218,1290,1290,1290,1290,0
20240625,131700,288071218,1290,1290,1290,1290,0
20240625,131600,288071218,1290,1290,1290,1290,0
20240625,131500,288071218,1290,1289,1290,1289,5000
20240625,131400,281623374,1289,1289,1289,1289,10
20240625,131300,281610484,1289,1289,1289,1289,0
20240625,131200,281610484,1289,1289,1289,1289,0
20240625,131100,281610484,1289,1289,1289,1289,384
20240625,131000,281115508,1289,1282,1289,1282,2
20240625,130900,281112937,1290,1290,1290,1290,0
20240625,130800,281112937,1290,1289,1290,1289,10
20240625,130700,281100044,1289,1288,1289,1288,14000
20240625,130600,263055881,1288,1283,1288,1283,3003
20240625,130500,259203027,1288,1288,1288,1288,0
20240625,130400,259203027,1288,1288,1288,1288,0
20240625,130300,259203027,1288,1288,1288,1288,0
20240625,130200,259203027,1288,1288,1288,1288,6
20240625,130100,259195299,1289,1289,1289,1289,0
20240625,130000,259195299,1289,1289,1289,1289,310
20240625,125900,258795709,1289,1289,1289,1289,100
20240625,125800,258666809,1289,1289,1289,1289,0
20240625,125700,258666809,1289,1289,1289,1289,0
20240625,125600,258666809,1289,1281,1290,1277,23105
20240625,125500,228933672,1282,1282,1282,1282,0
20240625,125400,228933672,1282,1282,1282,1282,0
20240625,125300,228933672,1282,1282,1282,1282,0
20240625,125200,228933672,1282,1282,1282,1282,0
20240625,125100,228933672,1282,1282,1282,1282,0
20240625,125000,228933672,1282,1282,1283,1282,3536
20240625,124900,224398279,1282,1282,1282,1282,1000
20240625,124800,223116279,1282,1282,1282,1282,0
20240625,124700,223116279,1282,1282,1282,1282,0
20240625,124600,223116279,1282,1282,1282,1282,0
20240625,124500,223116279,1282,1282,1282,1282,60
20240625,124400,223039359,1282,1282,1282,1282,100
20240625,124300,222911159,1283,1283,1283,1283,0
20240625,124200,222911159,1283,1283,1283,1283,1
20240625,124100,222909876,1275,1283,1283,1275,527
20240625,124000,222237319,1285,1285,1285,1285,1
20240625,123900,222236034,1283,1282,1283,1282,5921
20240625,123800,214639566,1281,1281,1281,1281,0
20240625,123700,214639566,1281,1279,1281,1279,1968
20240625,123600,212120410,1279,1275,1279,1275,3254
20240625,123500,207967257,1275,1275,1275,1275,784
20240625,123400,206967657,1275,1275,1275,1275,1
20240625,123300,206966382,1270,1270,1270,1270,1
20240625,123200,206965112,1275,1275,1275,1275,0
20240625,123100,206965112,1275,1275,1275,1275,0
20240625,123000,206965112,1275,1275,1275,1275,0
20240625,122900,206965112,1275,1275,1275,1275,2
20240625,122800,206962562,1275,1275,1275,1275,0
20240625,122700,206962562,1275,1275,1275,1275,0
20240625,122600,206962562,1275,1275,1275,1275,0
20240625,122500,206962562,1275,1270,1275,1270,3
20240625,122400,206958742,1270,1270,1270,1270,0
20240625,122300,206958742,1270,1270,1270,1269,3077
20240625,122200,203051352,1270,1270,1270,1270,1
20240625,122100,203050082,1271,1275,1275,1271,2842
20240625,122000,199437888,1271,1271,1271,1271,13
20240625,121900,199421365,1275,1275,1275,1275,0
20240625,121800,199421365,1275,1275,1275,1275,1
20240625,121700,199420090,1271,1272,1272,1271,100
20240625,121600,199292989,1271,1271,1271,1271,1
20240625,121500,199291718,1275,1275,1275,1275,10
20240625,121400,199278968,1271,1271,1271,1271,0
20240625,121300,199278968,1271,1275,1275,1271,321
20240625,121200,198869697,1273,1273,1273,1273,96
20240625,121100,198747489,1273,1273,1273,1273,4
20240625,121000,198742397,1271,1271,1271,1271,0
20240625,120900,198742397,1271,1272,1275,1271,2576
20240625,120800,195465724,1272,1272,1273,1272,1046
20240625,120700,194135169,1272,1273,1273,1272,301
20240625,120600,193751997,1272,1272,1272,1272,0
20240625,120500,193751997,1272,1272,1272,1272,0
20240625,120400,193751997,1272,1272,1272,1272,0
20240625,120300,193751997,1272,1272,1272,1272,2
20240625,120200,193749453,1273,1272,1275,1272,160
20240625,120100,193545773,1272,1273,1273,1272,503
20240625,120000,192905956,1275,1275,1275,1275,1
20240625,115900,192904681,1272,1275,1275,1272,2
20240625,115800,192902134,1272,1275,1275,1272,2
20240625,115700,192899587,1272,1272,1272,1272,5
20240625,115600,192893227,1277,1272,1277,1272,2
20240625,115500,192890678,1272,1272,1272,1272,1
20240625,115400,192889406,1278,1272,1278,1272,2002
20240625,115300,190342856,1272,1278,1278,1272,126
20240625,115200,190181840,1278,1275,1278,1272,456
20240625,115100,189599615,1275,1272,1275,1272,496
20240625,115000,188967218,1271,1271,1271,1271,1
20240625,114900,188965947,1271,1271,1271,1271,500
20240625,114800,188330447,1271,1271,1271,1271,1
20240625,114700,188329176,1271,1271,1271,1271,1502
20240625,114600,186420134,1271,1271,1271,1271,1
20240625,114500,186418863,1271,1272,1272,1271,1003
20240625,114400,185143048,1278,1272,1278,1272,5
20240625,114300,185136664,1272,1272,1272,1272,101
20240625,114200,185008192,1271,1271,1271,1271,1
20240625,114100,185006921,1271,1271,1271,1271,200
20240625,114000,184752721,1271,1271,1271,1271,2
20240625,113900,184750179,1271,1276,1276,1271,2510
20240625,113800,181555952,1275,1273,1275,1273,2055
20240625,113700,178937937,1271,1271,1271,1271,0
20240625,113600,178937937,1271,1271,1271,1271,0
20240625,113500,178937937,1271,1273,1273,1271,26
20240625,113400,178904843,1271,1271,1271,1271,1000
20240625,113300,177633843,1271,1272,1272,1271,521
20240625,113200,176971132,1271,1271,1271,1271,0
20240625,113100,176971132,1271,1271,1271,1271,1
20240625,113000,176969861,1271,1271,1271,1271,786
20240625,112900,175970855,1271,1271,1271,1271,2
20240625,112800,175968313,1271,1271,1271,1271,4
20240625,112700,175963229,1271,1273,1273,1271,126
20240625,112600,175803063,1271,1273,1273,1271,1031
20240625,112500,174492256,1273,1272,1273,1272,342
20240625,112400,174057220,1272,1272,1272,1272,0
20240625,112300,174057220,1272,1272,1272,1272,0
20240625,112200,174057220,1272,1272,1272,1272,0
20240625,112100,174057220,1272,1272,1272,1272,1
20240625,112000,174055948,1272,1272,1272,1272,53
20240625,111900,173988532,1273,1273,1273,1273,0
20240625,111800,173988532,1273,1273,1273,1273,100
20240625,111700,173861232,1272,1273,1273,1272,101
20240625,111600,173732660,1273,1273,1273,1273,1030
20240625,111500,172421470,1273,1273,1273,1273,1
20240625,111400,172420197,1278,1278,1278,1278,0
20240625,111300,172420197,1278,1278,1278,1278,0
20240625,111200,172420197,1278,1278,1278,1278,1
20240625,111100,172418919,1272,1273,1273,1272,4553
20240625,111000,166625928,1279,1279,1279,1279,1
20240625,110900,166624649,1273,1273,1273,1273,0
20240625,110800,166624649,1273,1273,1273,1273,0
20240625,110700,166624649,1273,1274,1274,1273,427
20240625,110600,166081058,1279,1279,1279,1279,0
20240625,110500,166081058,1279,1279,1279,1279,150
20240625,110400,165889208,1279,1279,1279,1279,13
20240625,110300,165872581,1280,1280,1280,1280,0
20240625,110200,165872581,1280,1280,1280,1280,0
20240625,110100,165872581,1280,1280,1280,1280,1
20240625,110000,165871301,1273,1273,1273,1273,0
20240625,105900,165871301,1273,1274,1274,1273,900
20240625,105800,164725081,1274,1274,1274,1274,1000
20240625,105700,163451081,1274,1274,1274,1274,0
20240625,105600,163451081,1274,1274,1274,1274,0
20240625,105500,163451081,1274,1274,1274,1274,402
20240625,105400,162938933,1280,1280,1280,1280,2
20240625,105300,162936373,1273,1273,1273,1273,0
20240625,105200,162936373,1273,1273,1273,1273,1132
20240625,105100,161495337,1273,1278,1278,1273,2700
20240625,105000,158055549,1278,1278,1278,1278,20
20240625,104900,158029989,1280,1280,1280,1280,0
20240625,104800,158029989,1280,1280,1280,1280,1
20240625,104700,158028709,1274,1274,1274,1274,0
20240625,104600,158028709,1274,1274,1274,1274,0
20240625,104500,158028709,1274,1277,1277,1274,1700
20240625,104400,155860975,1281,1281,1281,1281,0
20240625,104300,155860975,1281,1281,1281,1281,11
20240625,104200,155846884,1282,1282,1282,1282,0
20240625,104100,155846884,1282,1282,1282,1282,0
20240625,104000,155846884,1282,1281,1282,1281,4101
20240625,103900,150592968,1281,1281,1281,1281,100
20240625,103800,150464868,1280,1280,1280,1280,0
20240625,103700,150464868,1280,1282,1282,1280,1136
20240625,103600,149010188,1282,1280,1282,1280,2859
20240625,103500,145345290,1283,1280,1283,1280,33
20240625,103400,145303047,1282,1280,1282,1280,1571
20240625,103300,143290163,1280,1280,1280,1280,31
20240625,103200,143250483,1283,1283,1283,1283,0
20240625,103100,143250483,1283,1283,1283,1283,0
20240625,103000,143250483,1283,1283,1283,1283,0
20240625,102900,143250483,1283,1283,1283,1283,0
20240625,102800,143250483,1283,1283,1283,1283,0
20240625,102700,143250483,1283,1282,1283,1282,233
20240625,102600,142951554,1284,1284,1284,1284,0
20240625,102500,142951554,1284,1282,1284,1281,694
20240625,102400,142062234,1284,1283,1284,1283,69
20240625,102300,141973692,1283,1283,1283,1275,12
20240625,102200,141958376,1272,1273,1273,1272,3
20240625,102100,141954559,1284,1284,1284,1284,0
20240625,102000,141954559,1284,1284,1284,1284,0
20240625,101900,141954559,1284,1285,1285,1269,3839
20240625,101800,137066170,1285,1283,1285,1283,3000
20240625,101700,133212224,1283,1282,1283,1282,12
20240625,101600,133196839,1284,1284,1284,1284,0
20240625,101500,133196839,1284,1284,1284,1284,4
20240625,101400,133191703,1284,1284,1284,1284,3
20240625,101300,133187851,1285,1279,1285,1279,101
20240625,101200,133058666,1280,1282,1285,1280,300
20240625,101100,132673876,1281,1282,1282,1281,200
20240625,101000,132417576,1285,1284,1285,1284,10878
20240625,100900,118442512,1286,1287,1287,1286,99
20240625,100800,118315100,1287,1282,1287,1282,2740
20240625,100700,114794887,1281,1280,1281,1280,780
20240625,100600,113796176,1280,1279,1280,1278,1552
20240625,100500,111810076,1279,1272,1279,1272,5659
20240625,100400,104607015,1272,1271,1272,1270,187
20240625,100300,104369403,1270,1270,1270,1270,1670
20240625,100200,102248503,1270,1270,1270,1270,1
20240625,100100,102247233,1269,1269,1269,1269,640
20240625,100000,101435073,1269,1269,1269,1269,799
20240625,095900,100421142,1269,1269,1269,1269,0
20240625,095800,100421142,1269,1269,1269,1269,0
20240625,095700,100421142,1269,1269,1269,1269,112
20240625,095600,100279014,1269,1269,1269,1269,5896
20240625,095500,92796990,1269,1268,1269,1267,205
20240625,095400,92537095,1269,1270,1270,1269,59
20240625,095300,92462214,1270,1270,1270,1270,0
20240625,095200,92462214,1270,1269,1270,1269,20
20240625,095100,92436815,1270,1270,1270,1270,267
20240625,095000,92097725,1270,1270,1270,1270,0
20240625,094900,92097725,1270,1270,1270,1260,4512
20240625,094800,86407079,1267,1267,1267,1267,378
20240625,094700,85928153,1267,1267,1267,1267,0
20240625,094600,85928153,1267,1267,1267,1267,0
20240625,094500,85928153,1267,1267,1267,1267,0
20240625,094400,85928153,1267,1267,1267,1267,0
20240625,094300,85928153,1267,1260,1267,1260,231
20240625,094200,85636851,1260,1264,1264,1260,4897
20240625,094100,79458112,1264,1264,1264,1264,1
20240625,094000,79456848,1265,1265,1265,1265,1571
20240625,093900,77469533,1265,1264,1265,1264,144
20240625,093800,77287504,1264,1262,1264,1262,1020
20240625,093700,76000224,1262,1264,1264,1262,111
20240625,093600,75859922,1264,1264,1264,1264,40
20240625,093500,75809362,1262,1262,1262,1262,3
20240625,093400,75805576,1262,1262,1262,1262,144
20240625,093300,75623848,1262,1264,1264,1262,5324
20240625,093200,68900370,1265,1270,1270,1265,5655
20240625,093100,61727999,1270,1270,1270,1270,519
20240625,093000,61068869,1270,1270,1270,1270,373
20240625,092900,60595159,1270,1270,1270,1270,152
20240625,092800,60402119,1273,1273,1273,1273,1
20240625,092700,60400846,1269,1269,1269,1269,0
20240625,092600,60400846,1269,1270,1270,1269,600
20240625,092500,59639120,1269,1269,1269,1269,1000
20240625,092400,58370120,1270,1271,1271,1270,1271
20240625,092300,56755947,1270,1270,1270,1270,0
20240625,092200,56755947,1270,1270,1270,1270,0
20240625,092100,56755947,1270,1270,1270,1270,7
20240625,092000,56747057,1270,1270,1280,1270,8803
20240625,091900,45491908,1270,1270,1270,1270,929
20240625,091800,44312078,1270,1270,1270,1270,0
20240625,091700,44312078,1270,1270,1270,1270,1140
20240625,091600,42864278,1270,1270,1270,1270,1
20240625,091500,42863008,1270,1270,1270,1270,157
20240625,091400,42663618,1269,1269,1269,1269,680
20240625,091300,41800698,1269,1269,1269,1269,0
20240625,091200,41800698,1269,1269,1269,1269,2
20240625,091100,41798160,1270,1271,1271,1263,4002
20240625,091000,36743619,1263,1267,1268,1262,2089
20240625,090900,34105865,1268,1274,1274,1268,3471
20240625,090800,29695477,1274,1279,1280,1274,6649
20240625,090700,21213704,1279,1276,1279,1276,87
20240625,090600,21102671,1276,1276,1276,1276,10
20240625,090500,21089911,1281,1282,1282,1281,1250
20240625,090400,19488511,1287,1287,1287,1287,5
20240625,090300,19482076,1288,1288,1288,1288,10500
20240625,090200,5958076,1288,1288,1288,1288,1007
20240625,090100,4661060,1288,1271,1288,1270,878
20240625,090000,3540348,1271,1280,1280,1271,2772