stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,190900,1421861600,2325,2325,2325,2325,8474
20240625,190800,1421861600,2325,2325,2325,2325,0
20240625,190700,1421861600,2325,2325,2325,2325,0
20240625,190600,1421861600,2325,2325,2325,2325,0
20240625,190500,1421861600,2325,2325,2325,2325,0
20240625,190400,1421861600,2325,2325,2325,2325,0
20240625,190300,1421861600,2325,2325,2325,2325,0
20240625,190200,1421861600,2325,2325,2325,2325,0
20240625,190100,1421861600,2325,2325,2325,2325,0
20240625,190000,1421861600,2325,2325,2325,2325,0
20240625,185900,1421861600,2325,2325,2325,2325,0
20240625,185800,1421861600,2325,2325,2325,2325,0
20240625,185700,1421861600,2325,2325,2325,2325,0
20240625,185600,1421861600,2325,2325,2325,2325,0
20240625,185500,1421861600,2325,2325,2325,2325,0
20240625,185400,1421861600,2325,2325,2325,2325,0
20240625,185300,1421861600,2325,2325,2325,2325,0
20240625,185200,1421861600,2325,2325,2325,2325,0
20240625,185100,1421861600,2325,2325,2325,2325,0
20240625,185000,1421861600,2325,2325,2325,2325,0
20240625,184900,1421861600,2325,2325,2325,2325,0
20240625,184800,1421861600,2325,2325,2325,2325,0
20240625,184700,1421861600,2325,2325,2325,2325,0
20240625,184600,1421861600,2325,2325,2325,2325,0
20240625,184500,1421861600,2325,2325,2325,2325,0
20240625,184400,1421861600,2325,2325,2325,2325,0
20240625,184300,1421861600,2325,2325,2325,2325,0
20240625,184200,1421861600,2325,2325,2325,2325,0
20240625,184100,1421861600,2325,2325,2325,2325,0
20240625,184000,1421861600,2325,2325,2325,2325,0
20240625,183900,1421861600,2325,2325,2325,2325,8474
20240625,183800,1421861600,2325,2325,2325,2325,0
20240625,183700,1421861600,2325,2325,2325,2325,0
20240625,183600,1421861600,2325,2325,2325,2325,0
20240625,183500,1421861600,2325,2325,2325,2325,0
20240625,183400,1421861600,2325,2325,2325,2325,0
20240625,183300,1421861600,2325,2325,2325,2325,0
20240625,183200,1421861600,2325,2325,2325,2325,0
20240625,183100,1421861600,2325,2325,2325,2325,0
20240625,183000,1421861600,2325,2325,2325,2325,0
20240625,182900,1421861600,2325,2325,2325,2325,0
20240625,182800,1421861600,2325,2325,2325,2325,0
20240625,182700,1421861600,2325,2325,2325,2325,0
20240625,182600,1421861600,2325,2325,2325,2325,0
20240625,182500,1421861600,2325,2325,2325,2325,0
20240625,182400,1421861600,2325,2325,2325,2325,0
20240625,182300,1421861600,2325,2325,2325,2325,0
20240625,182200,1421861600,2325,2325,2325,2325,0
20240625,182100,1421861600,2325,2325,2325,2325,0
20240625,182000,1421861600,2325,2325,2325,2325,0
20240625,181900,1421861600,2325,2325,2325,2325,0
20240625,181800,1421861600,2325,2325,2325,2325,0
20240625,181700,1421861600,2325,2325,2325,2325,0
20240625,181600,1421861600,2325,2325,2325,2325,0
20240625,181500,1421861600,2325,2325,2325,2325,0
20240625,181400,1421861600,2325,2325,2325,2325,0
20240625,181300,1421861600,2325,2325,2325,2325,0
20240625,181200,1421861600,2325,2325,2325,2325,0
20240625,181100,1421861600,2325,2325,2325,2325,0
20240625,181000,1421861600,2325,2325,2325,2325,0
20240625,180900,1421861600,2325,2325,2325,2325,8474
20240625,180800,1421861600,2325,2325,2325,2325,0
20240625,180700,1421861600,2325,2325,2325,2325,0
20240625,180600,1421861600,2325,2325,2325,2325,0
20240625,180500,1421861600,2325,2325,2325,2325,0
20240625,180400,1421861600,2325,2325,2325,2325,0
20240625,180300,1421861600,2325,2325,2325,2325,0
20240625,180200,1421861600,2325,2325,2325,2325,0
20240625,180100,1421861600,2325,2325,2325,2325,0
20240625,180000,1421861600,2325,2325,2325,2325,0
20240625,175900,1421861600,2325,2325,2325,2325,0
20240625,175800,1421861600,2325,2325,2325,2325,0
20240625,175700,1421861600,2325,2325,2325,2325,0
20240625,175600,1421861600,2325,2325,2325,2325,0
20240625,175500,1421861600,2325,2325,2325,2325,0
20240625,175400,1421861600,2325,2325,2325,2325,0
20240625,175300,1421861600,2325,2325,2325,2325,0
20240625,175200,1421861600,2325,2325,2325,2325,0
20240625,175100,1421861600,2325,2325,2325,2325,0
20240625,175000,1421861600,2325,2325,2325,2325,0
20240625,174900,1421861600,2325,2325,2325,2325,0
20240625,174800,1421861600,2325,2325,2325,2325,0
20240625,174700,1421861600,2325,2325,2325,2325,0
20240625,174600,1421861600,2325,2325,2325,2325,0
20240625,174500,1421861600,2325,2325,2325,2325,0
20240625,174400,1421861600,2325,2325,2325,2325,0
20240625,174300,1421861600,2325,2325,2325,2325,0
20240625,174200,1421861600,2325,2325,2325,2325,0
20240625,174100,1421861600,2325,2325,2325,2325,0
20240625,174000,1421861600,2325,2325,2325,2325,0
20240625,173900,1421861600,2325,2325,2325,2325,8474
20240625,173800,1421861600,2325,2325,2325,2325,0
20240625,173700,1421861600,2325,2325,2325,2325,0
20240625,173600,1421861600,2325,2325,2325,2325,0
20240625,173500,1421861600,2325,2325,2325,2325,0
20240625,173400,1421861600,2325,2325,2325,2325,0
20240625,173300,1421861600,2325,2325,2325,2325,0
20240625,173200,1421861600,2325,2325,2325,2325,0
20240625,173100,1421861600,2325,2325,2325,2325,0
20240625,173000,1421861600,2325,2325,2325,2325,0
20240625,172900,1421861600,2325,2325,2325,2325,0
20240625,172800,1421861600,2325,2325,2325,2325,0
20240625,172700,1421861600,2325,2325,2325,2325,0
20240625,172600,1421861600,2325,2325,2325,2325,0
20240625,172500,1421861600,2325,2325,2325,2325,0
20240625,172400,1421861600,2325,2325,2325,2325,0
20240625,172300,1421861600,2325,2325,2325,2325,0
20240625,172200,1421861600,2325,2325,2325,2325,0
20240625,172100,1421861600,2325,2325,2325,2325,0
20240625,172000,1421861600,2325,2325,2325,2325,0
20240625,171900,1421861600,2325,2325,2325,2325,0
20240625,171800,1421861600,2325,2325,2325,2325,0
20240625,171700,1421861600,2325,2325,2325,2325,0
20240625,171600,1421861600,2325,2325,2325,2325,0
20240625,171500,1421861600,2325,2325,2325,2325,0
20240625,171400,1421861600,2325,2325,2325,2325,0
20240625,171300,1421861600,2325,2325,2325,2325,0
20240625,171200,1421861600,2325,2325,2325,2325,0
20240625,171100,1421861600,2325,2325,2325,2325,0
20240625,171000,1421861600,2325,2325,2325,2325,0
20240625,170900,1421861600,2325,2325,2325,2325,8474
20240625,170800,1421861600,2325,2325,2325,2325,0
20240625,170700,1421861600,2325,2325,2325,2325,0
20240625,170600,1421861600,2325,2325,2325,2325,0
20240625,170500,1421861600,2325,2325,2325,2325,0
20240625,170400,1421861600,2325,2325,2325,2325,0
20240625,170300,1421861600,2325,2325,2325,2325,0
20240625,170200,1421861600,2325,2325,2325,2325,0
20240625,170100,1421861600,2325,2325,2325,2325,0
20240625,170000,1421861600,2325,2325,2325,2325,0
20240625,165900,1421861600,2325,2325,2325,2325,0
20240625,165800,1421861600,2325,2325,2325,2325,0
20240625,165700,1421861600,2325,2325,2325,2325,0
20240625,165600,1421861600,2325,2325,2325,2325,0
20240625,165500,1421861600,2325,2325,2325,2325,0
20240625,165400,1421861600,2325,2325,2325,2325,0
20240625,165300,1421861600,2325,2325,2325,2325,0
20240625,165200,1421861600,2325,2325,2325,2325,0
20240625,165100,1421861600,2325,2325,2325,2325,0
20240625,165000,1421861600,2325,2325,2325,2325,0
20240625,164900,1421861600,2325,2325,2325,2325,0
20240625,164800,1421861600,2325,2325,2325,2325,0
20240625,164700,1421861600,2325,2325,2325,2325,0
20240625,164600,1421861600,2325,2325,2325,2325,0
20240625,164500,1421861600,2325,2325,2325,2325,0
20240625,164400,1421861600,2325,2325,2325,2325,0
20240625,164300,1421861600,2325,2325,2325,2325,0
20240625,164200,1421861600,2325,2325,2325,2325,0
20240625,164100,1421861600,2325,2325,2325,2325,0
20240625,164000,1421861600,2325,2325,2325,2325,0
20240625,163900,1421861600,2325,2325,2325,2325,8474
20240625,163800,1421861600,2325,2325,2325,2325,0
20240625,163700,1421861600,2325,2325,2325,2325,0
20240625,163600,1421861600,2325,2325,2325,2325,0
20240625,163500,1421861600,2325,2325,2325,2325,0
20240625,163400,1421861600,2325,2325,2325,2325,0
20240625,163300,1421861600,2325,2325,2325,2325,0
20240625,163200,1421861600,2325,2325,2325,2325,0
20240625,163100,1421861600,2325,2325,2325,2325,0
20240625,163000,1421861600,2325,2325,2325,2325,0
20240625,162900,1421861600,2325,2325,2325,2325,0
20240625,162800,1421861600,2325,2325,2325,2325,0
20240625,162700,1421861600,2325,2325,2325,2325,0
20240625,162600,1421861600,2325,2325,2325,2325,0
20240625,162500,1421861600,2325,2325,2325,2325,0
20240625,162400,1421861600,2325,2325,2325,2325,0
20240625,162300,1421861600,2325,2325,2325,2325,0
20240625,162200,1421861600,2325,2325,2325,2325,0
20240625,162100,1421861600,2325,2325,2325,2325,0
20240625,162000,1421861600,2325,2325,2325,2325,0
20240625,161900,1421861600,2325,2325,2325,2325,0
20240625,161800,1421861600,2325,2325,2325,2325,0
20240625,161700,1421861600,2325,2325,2325,2325,0
20240625,161600,1421861600,2325,2325,2325,2325,0
20240625,161500,1421861600,2325,2325,2325,2325,0
20240625,161400,1421861600,2325,2325,2325,2325,0
20240625,161300,1421861600,2325,2325,2325,2325,0
20240625,161200,1421861600,2325,2325,2325,2325,0
20240625,161100,1421861600,2325,2325,2325,2325,0
20240625,161000,1421861600,2325,2325,2325,2325,0
20240625,160900,1421861600,2325,2325,2325,2325,8474
20240625,160800,1421861600,2325,2325,2325,2325,0
20240625,160700,1421861600,2325,2325,2325,2325,0
20240625,160600,1421861600,2325,2325,2325,2325,0
20240625,160500,1421861600,2325,2325,2325,2325,0
20240625,160400,1421861600,2325,2325,2325,2325,0
20240625,160300,1421861600,2325,2325,2325,2325,0
20240625,160200,1421861600,2325,2325,2325,2325,0
20240625,160100,1421861600,2325,2325,2325,2325,0
20240625,160000,1421861600,2325,2325,2325,2325,0
20240625,155900,1421861600,2325,2325,2325,2325,0
20240625,155800,1421861600,2325,2325,2325,2325,0
20240625,155700,1421861600,2325,2325,2325,2325,0
20240625,155600,1421861600,2325,2325,2325,2325,0
20240625,155500,1421861600,2325,2325,2325,2325,0
20240625,155400,1421861600,2325,2325,2325,2325,0
20240625,155300,1421861600,2325,2325,2325,2325,0
20240625,155200,1421861600,2325,2325,2325,2325,0
20240625,155100,1421861600,2325,2325,2325,2325,0
20240625,155000,1421861600,2325,2325,2325,2325,0
20240625,154900,1421861600,2325,2325,2325,2325,0
20240625,154800,1421861600,2325,2325,2325,2325,0
20240625,154700,1421861600,2325,2325,2325,2325,0
20240625,154600,1421861600,2325,2325,2325,2325,0
20240625,154500,1421861600,2325,2325,2325,2325,0
20240625,154400,1421861600,2325,2325,2325,2325,0
20240625,154300,1421861600,2325,2325,2325,2325,0
20240625,154200,1421861600,2325,2325,2325,2325,0
20240625,154100,1421861600,2325,2325,2325,2325,0
20240625,154000,1421861600,2325,2325,2325,2325,0
20240625,153900,1421861600,2325,2325,2325,2325,8474
20240625,153800,1421861600,2325,2325,2325,2325,0
20240625,153700,1421861600,2325,2325,2325,2325,0
20240625,153600,1421861600,2325,2325,2325,2325,0
20240625,153500,1421861600,2325,2325,2325,2325,0
20240625,153400,1421861600,2325,2325,2325,2325,0
20240625,153300,1421861600,2325,2325,2325,2325,0
20240625,153200,1421861600,2325,2325,2325,2325,0
20240625,153100,1421861600,2325,2325,2325,2325,0
20240625,153000,1421861600,2325,2325,2325,2325,8474
20240625,152900,1402159550,2325,2325,2325,2325,0
20240625,152800,1402159550,2325,2325,2325,2325,0
20240625,152700,1402159550,2325,2325,2325,2325,0
20240625,152600,1402159550,2325,2325,2325,2325,0
20240625,152500,1402159550,2325,2325,2325,2325,0
20240625,152400,1402159550,2325,2325,2325,2325,0
20240625,152300,1402159550,2325,2325,2325,2325,0
20240625,152200,1402159550,2325,2325,2325,2325,0
20240625,152100,1402159550,2325,2325,2325,2325,0
20240625,152000,1402159550,2325,2325,2325,2325,0
20240625,151900,1402159550,2325,2325,2335,2325,10919
20240625,151800,1376679505,2325,2320,2335,2320,17096
20240625,151700,1336884490,2320,2320,2320,2315,8562
20240625,151600,1317048460,2320,2315,2320,2315,226
20240625,151500,1316524180,2320,2320,2320,2320,1725
20240625,151400,1312522180,2320,2320,2320,2320,29
20240625,151300,1312454900,2315,2315,2315,2315,9683
20240625,151200,1290038755,2320,2315,2320,2315,2021
20240625,151100,1285360035,2320,2320,2320,2320,123
20240625,151000,1285074675,2320,2320,2320,2320,615
20240625,150900,1283647875,2320,2320,2320,2320,1023
20240625,150800,1281274515,2325,2325,2325,2325,0
20240625,150700,1281274515,2325,2320,2325,2315,5179
20240625,150600,1269279215,2315,2315,2315,2315,1
20240625,150500,1269276900,2310,2310,2310,2310,0
20240625,150400,1269276900,2310,2315,2320,2310,144
20240625,150300,1268943535,2315,2315,2315,2315,3924
20240625,150200,1259859475,2315,2315,2315,2315,2355
20240625,150100,1254407650,2315,2315,2320,2315,5108
20240625,150000,1242582625,2315,2315,2315,2315,4464
20240625,145900,1232248465,2320,2320,2320,2320,751
20240625,145800,1230506145,2315,2315,2315,2315,539
20240625,145700,1229258360,2320,2320,2320,2315,667
20240625,145600,1227711715,2320,2320,2320,2320,0
20240625,145500,1227711715,2320,2320,2320,2320,594
20240625,145400,1226333635,2320,2320,2320,2320,2628
20240625,145300,1220236675,2320,2320,2320,2320,2821
20240625,145200,1213691955,2320,2320,2320,2320,1072
20240625,145100,1211204915,2320,2320,2320,2320,64
20240625,145000,1211056435,2320,2320,2320,2320,2178
20240625,144900,1206003475,2320,2320,2320,2320,9
20240625,144800,1205982595,2325,2325,2325,2325,2342
20240625,144700,1200537445,2325,2325,2325,2325,1
20240625,144600,1200535120,2315,2315,2315,2315,0
20240625,144500,1200535120,2315,2320,2320,2315,3687
20240625,144400,1191991725,2320,2320,2320,2320,0
20240625,144300,1191991725,2320,2325,2325,2320,18058
20240625,144200,1150065410,2325,2325,2325,2325,20
20240625,144100,1150018910,2325,2325,2325,2325,700
20240625,144000,1148391410,2325,2325,2325,2325,0
20240625,143900,1148391410,2325,2325,2325,2325,0
20240625,143800,1148391410,2325,2325,2325,2325,0
20240625,143700,1148391410,2325,2325,2325,2325,416
20240625,143600,1147424210,2330,2325,2330,2325,1948
20240625,143500,1142885870,2330,2330,2330,2330,100
20240625,143400,1142652870,2325,2330,2330,2325,26
20240625,143300,1142592405,2325,2325,2330,2325,819
20240625,143200,1140686800,2325,2330,2330,2325,37
20240625,143100,1140600605,2330,2330,2330,2330,1
20240625,143000,1140598275,2330,2330,2330,2330,0
20240625,142900,1140598275,2330,2325,2330,2325,1281
20240625,142800,1137619600,2325,2330,2330,2325,580
20240625,142700,1136271095,2325,2330,2330,2325,531
20240625,142600,1135036015,2330,2330,2330,2330,2
20240625,142500,1135031355,2330,2330,2330,2330,564
20240625,142400,1133717235,2330,2330,2330,2330,1000
20240625,142300,1131387235,2335,2330,2335,2330,65
20240625,142200,1131235770,2330,2330,2330,2330,643
20240625,142100,1129737580,2330,2330,2330,2330,39
20240625,142000,1129646710,2325,2325,2325,2325,130
20240625,141900,1129344460,2325,2325,2325,2325,0
20240625,141800,1129344460,2325,2330,2330,2325,2164
20240625,141700,1124304840,2335,2335,2335,2335,0
20240625,141600,1124304840,2335,2335,2335,2335,270
20240625,141500,1123674390,2335,2335,2335,2335,0
20240625,141400,1123674390,2335,2335,2335,2335,4
20240625,141300,1123665050,2330,2330,2330,2330,435
20240625,141200,1122651500,2330,2330,2330,2330,1329
20240625,141100,1119554930,2330,2330,2335,2330,2176
20240625,141000,1114484845,2330,2330,2330,2330,443
20240625,140900,1113452655,2330,2330,2335,2330,10
20240625,140800,1113429335,2330,2330,2335,2330,87
20240625,140700,1113226575,2335,2330,2335,2330,548
20240625,140600,1111949605,2330,2330,2330,2330,0
20240625,140500,1111949605,2330,2325,2330,2325,206
20240625,140400,1111470625,2325,2325,2325,2325,197
20240625,140300,1111012600,2325,2330,2330,2325,442
20240625,140200,1109984390,2330,2330,2330,2330,10
20240625,140100,1109961090,2330,2330,2330,2330,2330
20240625,140000,1104532190,2330,2330,2330,2330,12
20240625,135900,1104504230,2330,2325,2330,2325,1003
20240625,135800,1102172250,2330,2330,2330,2330,10
20240625,135700,1102148950,2330,2330,2330,2330,0
20240625,135600,1102148950,2330,2330,2330,2330,5
20240625,135500,1102137300,2335,2330,2335,2330,7372
20240625,135400,1084959920,2330,2330,2330,2330,0
20240625,135300,1084959920,2330,2325,2330,2325,1001
20240625,135200,1082632590,2330,2330,2330,2330,0
20240625,135100,1082632590,2330,2325,2330,2325,16
20240625,135000,1082595385,2325,2325,2325,2325,2301
20240625,134900,1077245560,2325,2325,2325,2325,300
20240625,134800,1076548060,2330,2330,2330,2330,65
20240625,134700,1076396610,2325,2325,2325,2325,695
20240625,134600,1074780735,2330,2330,2330,2330,1
20240625,134500,1074778405,2325,2325,2325,2325,3647
20240625,134400,1066299130,2325,2320,2325,2320,5002
20240625,134300,1054690885,2320,2320,2325,2320,5715
20240625,134200,1041432080,2320,2320,2320,2320,388
20240625,134100,1040531920,2325,2325,2325,2325,0
20240625,134000,1040531920,2325,2325,2325,2325,1827
20240625,133900,1036284145,2325,2325,2325,2325,0
20240625,133800,1036284145,2325,2325,2325,2325,11
20240625,133700,1036258570,2325,2325,2325,2325,1
20240625,133600,1036256245,2325,2325,2325,2325,0
20240625,133500,1036256245,2325,2325,2325,2325,2012
20240625,133400,1031578345,2330,2330,2330,2330,308
20240625,133300,1030860705,2330,2330,2330,2330,10
20240625,133200,1030837405,2330,2320,2330,2320,43
20240625,133100,1030737635,2330,2320,2330,2320,2267
20240625,133000,1025478185,2325,2325,2325,2325,0
20240625,132900,1025478185,2325,2330,2330,2325,451
20240625,132800,1024429605,2325,2330,2330,2325,2503
20240625,132700,1018607615,2325,2325,2325,2325,479
20240625,132600,1017493940,2330,2325,2330,2325,2580
20240625,132500,1011487640,2325,2325,2325,2325,860
20240625,132400,1009488140,2325,2325,2325,2325,0
20240625,132300,1009488140,2325,2325,2325,2325,105
20240625,132200,1009244015,2325,2325,2325,2325,2
20240625,132100,1009239365,2325,2325,2325,2325,0
20240625,132000,1009239365,2325,2325,2325,2325,1
20240625,131900,1009237040,2320,2320,2320,2320,1
20240625,131800,1009234720,2320,2325,2325,2320,3073
20240625,131700,1002090360,2325,2325,2325,2325,0
20240625,131600,1002090360,2325,2325,2325,2325,500
20240625,131500,1000927860,2325,2325,2325,2325,1000
20240625,131400,998602860,2325,2325,2325,2325,2
20240625,131300,998598210,2325,2325,2325,2325,0
20240625,131200,998598210,2325,2325,2325,2325,0
20240625,131100,998598210,2325,2325,2325,2325,4349
20240625,131000,988486785,2320,2320,2320,2320,0
20240625,130900,988486785,2320,2320,2320,2320,7
20240625,130800,988470545,2320,2320,2320,2320,89
20240625,130700,988264065,2325,2325,2325,2325,0
20240625,130600,988264065,2325,2325,2325,2325,1300
20240625,130500,985241565,2320,2320,2320,2320,1
20240625,130400,985239245,2320,2320,2325,2320,146
20240625,130300,984900520,2320,2320,2320,2320,0
20240625,130200,984900520,2320,2320,2320,2320,100
20240625,130100,984668520,2320,2320,2320,2320,0
20240625,130000,984668520,2320,2320,2320,2320,1000
20240625,125900,982348520,2325,2320,2325,2320,9941
20240625,125800,959257150,2320,2320,2320,2320,1641
20240625,125700,955450030,2320,2320,2320,2320,0
20240625,125600,955450030,2320,2320,2320,2320,0
20240625,125500,955450030,2320,2320,2320,2320,0
20240625,125400,955450030,2320,2320,2320,2320,0
20240625,125300,955450030,2320,2320,2320,2320,0
20240625,125200,955450030,2320,2320,2320,2320,450
20240625,125100,954406030,2320,2320,2320,2320,400
20240625,125000,953478030,2320,2320,2320,2320,0
20240625,124900,953478030,2320,2320,2320,2320,650
20240625,124800,951970030,2320,2320,2320,2320,0
20240625,124700,951970030,2320,2320,2320,2320,0
20240625,124600,951970030,2320,2320,2320,2320,0
20240625,124500,951970030,2320,2320,2320,2320,100
20240625,124400,951738030,2315,2315,2315,2315,1
20240625,124300,951735715,2320,2320,2320,2320,44
20240625,124200,951633635,2320,2325,2325,2320,69
20240625,124100,951473460,2325,2320,2325,2315,8388
20240625,124000,932033940,2320,2320,2320,2320,0
20240625,123900,932033940,2320,2320,2320,2320,0
20240625,123800,932033940,2320,2320,2320,2320,0
20240625,123700,932033940,2320,2320,2320,2320,0
20240625,123600,932033940,2320,2325,2325,2320,100
20240625,123500,931801935,2325,2325,2325,2325,1
20240625,123400,931799610,2315,2315,2315,2315,0
20240625,123300,931799610,2315,2320,2320,2315,1000
20240625,123200,929484560,2325,2325,2325,2325,0
20240625,123100,929484560,2325,2320,2325,2315,2513
20240625,123000,923658950,2320,2320,2320,2320,0
20240625,122900,923658950,2320,2320,2320,2320,258
20240625,122800,923060390,2320,2320,2320,2320,3518
20240625,122700,914898630,2320,2320,2320,2320,0
20240625,122600,914898630,2320,2325,2325,2320,137
20240625,122500,914580305,2330,2330,2330,2330,1
20240625,122400,914577975,2325,2325,2325,2325,600
20240625,122300,913182975,2330,2325,2330,2325,1211
20240625,122200,910364845,2320,2325,2330,2320,27
20240625,122100,910302160,2325,2325,2325,2325,692
20240625,122000,908693260,2325,2325,2325,2325,3000
20240625,121900,901718260,2325,2325,2325,2325,0
20240625,121800,901718260,2325,2325,2325,2325,1500
20240625,121700,898230760,2325,2330,2330,2325,1300
20240625,121600,895203260,2325,2325,2325,2325,0
20240625,121500,895203260,2325,2325,2325,2325,0
20240625,121400,895203260,2325,2325,2325,2325,0
20240625,121300,895203260,2325,2325,2325,2325,0
20240625,121200,895203260,2325,2325,2325,2325,200
20240625,121100,894738260,2330,2330,2330,2330,10
20240625,121000,894714960,2330,2330,2330,2330,223
20240625,120900,894195370,2325,2325,2325,2325,700
20240625,120800,892567870,2325,2320,2325,2320,3996
20240625,120700,883277210,2325,2325,2325,2325,0
20240625,120600,883277210,2325,2320,2325,2320,2320
20240625,120500,877894805,2325,2325,2325,2325,2930
20240625,120400,871082555,2330,2325,2330,2325,1592
20240625,120300,867381125,2330,2330,2330,2330,0
20240625,120200,867381125,2330,2330,2330,2330,13
20240625,120100,867350835,2330,2330,2330,2330,60
20240625,120000,867211035,2325,2330,2330,2325,25
20240625,115900,867152860,2325,2325,2325,2325,0
20240625,115800,867152860,2325,2325,2335,2325,5945
20240625,115700,853309610,2325,2325,2325,2325,0
20240625,115600,853309610,2325,2320,2325,2315,5001
20240625,115500,841724365,2325,2325,2325,2325,7
20240625,115400,841708090,2325,2325,2325,2325,0
20240625,115300,841708090,2325,2325,2325,2325,182
20240625,115200,841284940,2325,2325,2325,2325,150
20240625,115100,840936190,2320,2320,2320,2320,2193
20240625,115000,835848430,2325,2325,2325,2325,21
20240625,114900,835799605,2325,2325,2325,2325,2
20240625,114800,835794955,2320,2320,2320,2320,1854
20240625,114700,831493675,2320,2325,2325,2320,231
20240625,114600,830957705,2325,2325,2325,2325,0
20240625,114500,830957705,2325,2325,2325,2325,0
20240625,114400,830957705,2325,2325,2325,2325,4313
20240625,114300,820929980,2325,2325,2325,2325,0
20240625,114200,820929980,2325,2325,2325,2325,15
20240625,114100,820895105,2325,2325,2325,2325,0
20240625,114000,820895105,2325,2325,2325,2325,0
20240625,113900,820895105,2325,2325,2325,2325,87
20240625,113800,820692830,2320,2325,2325,2320,2
20240625,113700,820688185,2315,2315,2315,2315,0
20240625,113600,820688185,2315,2325,2325,2315,30
20240625,113500,820618570,2325,2320,2325,2320,195
20240625,113400,820165695,2320,2320,2320,2320,2
20240625,113300,820161055,2325,2325,2325,2325,2
20240625,113200,820156405,2315,2315,2315,2315,0
20240625,113100,820156405,2315,2315,2315,2315,0
20240625,113000,820156405,2315,2315,2315,2315,862
20240625,112900,818160875,2315,2315,2315,2315,0
20240625,112800,818160875,2315,2315,2315,2315,0
20240625,112700,818160875,2315,2315,2315,2315,0
20240625,112600,818160875,2315,2315,2315,2315,0
20240625,112500,818160875,2315,2315,2315,2315,0
20240625,112400,818160875,2315,2315,2315,2315,1
20240625,112300,818158560,2325,2330,2330,2325,3341
20240625,112200,810384640,2325,2325,2325,2325,18
20240625,112100,810342790,2325,2320,2330,2320,18471
20240625,112000,767459745,2315,2320,2320,2315,430
20240625,111900,766464190,2310,2310,2310,2310,0
20240625,111800,766464190,2310,2320,2320,2310,3
20240625,111700,766457250,2310,2315,2315,2310,480
20240625,111600,765346055,2315,2320,2320,2310,153
20240625,111500,764991815,2315,2315,2315,2310,303
20240625,111400,764290375,2315,2315,2315,2315,6002
20240625,111300,750395745,2320,2320,2320,2320,0
20240625,111200,750395745,2320,2315,2320,2315,80
20240625,111100,750210535,2315,2315,2315,2315,271
20240625,111000,749583170,2320,2320,2320,2320,0
20240625,110900,749583170,2320,2315,2320,2315,40
20240625,110800,749490530,2315,2315,2315,2315,926
20240625,110700,747346840,2320,2315,2320,2315,1028
20240625,110600,744965015,2320,2320,2320,2320,820
20240625,110500,743062615,2310,2315,2315,2310,2687
20240625,110400,736842215,2310,2310,2310,2310,0
20240625,110300,736842215,2310,2310,2310,2310,171
20240625,110200,736447205,2310,2310,2310,2310,238
20240625,110100,735897425,2310,2310,2310,2310,1897
20240625,110000,731515355,2310,2310,2310,2310,4484
20240625,105900,721157315,2310,2310,2310,2310,452
20240625,105800,720113195,2305,2315,2315,2305,2
20240625,105700,720108575,2315,2310,2315,2310,2217
20240625,105600,714984300,2310,2310,2310,2310,500
20240625,105500,713829300,2315,2310,2315,2310,1701
20240625,105400,709899985,2310,2310,2310,2310,2090
20240625,105300,705072085,2310,2310,2310,2305,7589
20240625,105200,687556115,2315,2315,2315,2310,194
20240625,105100,687107305,2315,2315,2315,2315,12914
20240625,105000,657211395,2310,2315,2315,2310,4056
20240625,104900,647826755,2315,2315,2315,2315,3115
20240625,104800,640615530,2310,2315,2315,2310,683
20240625,104700,639035135,2315,2315,2315,2315,1001
20240625,104600,636717820,2315,2315,2315,2315,263
20240625,104500,636108975,2315,2310,2315,2310,6239
20240625,104400,621693535,2310,2315,2315,2310,911
20240625,104300,619589050,2315,2315,2315,2315,50
20240625,104200,619473300,2315,2310,2315,2310,3030
20240625,104100,612464305,2310,2310,2310,2310,717
20240625,104000,610808035,2310,2305,2310,2305,174
20240625,103900,610406930,2310,2305,2310,2300,5009
20240625,103800,598856210,2310,2300,2310,2300,5028
20240625,103700,587267560,2300,2305,2305,2300,1006
20240625,103600,584953730,2300,2300,2305,2300,723
20240625,103500,583290825,2300,2300,2300,2300,0
20240625,103400,583290825,2300,2300,2300,2300,50
20240625,103300,583175825,2300,2300,2300,2300,1400
20240625,103200,579955825,2305,2305,2305,2305,0
20240625,103100,579955825,2305,2305,2305,2305,0
20240625,103000,579955825,2305,2305,2305,2305,3
20240625,102900,579948910,2305,2305,2305,2305,0
20240625,102800,579948910,2305,2295,2305,2295,315
20240625,102700,579225835,2300,2300,2300,2300,2345
20240625,102600,573832335,2305,2305,2305,2305,0
20240625,102500,573832335,2305,2300,2305,2300,2001
20240625,102400,569230030,2295,2300,2300,2295,1196
20240625,102300,566485060,2305,2305,2310,2305,1667
20240625,102200,562642620,2295,2300,2300,2295,15000
20240625,102100,528197575,2305,2300,2305,2300,11
20240625,102000,528172270,2300,2300,2300,2300,0
20240625,101900,528172270,2300,2300,2305,2300,88
20240625,101800,527969640,2305,2300,2305,2300,12
20240625,101700,527942035,2305,2300,2305,2300,283
20240625,101600,527291125,2305,2295,2305,2295,2494
20240625,101500,521552425,2295,2300,2300,2295,1195
20240625,101400,518809850,2295,2295,2295,2295,20
20240625,101300,518763950,2295,2295,2295,2295,0
20240625,101200,518763950,2295,2295,2295,2295,527
20240625,101100,517554485,2295,2300,2300,2295,934
20240625,101000,515410950,2295,2300,2300,2295,1075
20240625,100900,512940620,2300,2295,2300,2295,4384
20240625,100800,502858420,2295,2295,2295,2295,100
20240625,100700,502628920,2295,2300,2300,2295,9948
20240625,100600,479773710,2300,2300,2300,2300,349
20240625,100500,478971010,2305,2305,2305,2305,329
20240625,100400,478212665,2305,2305,2305,2305,0
20240625,100300,478212665,2305,2305,2305,2305,153
20240625,100200,477860000,2305,2305,2305,2300,1142
20240625,100100,475227720,2310,2310,2310,2310,2
20240625,100000,475223100,2310,2305,2310,2305,1440
20240625,095900,471903875,2305,2305,2305,2300,1106
20240625,095800,469360065,2305,2305,2305,2305,1000
20240625,095700,467055065,2305,2305,2305,2305,112
20240625,095600,466796905,2305,2305,2305,2305,169
20240625,095500,466407360,2300,2305,2305,2300,308
20240625,095400,465697520,2305,2305,2305,2305,29
20240625,095300,465630675,2305,2305,2305,2305,9642
20240625,095200,443405865,2310,2310,2310,2310,610
20240625,095100,441996765,2310,2305,2310,2305,3007
20240625,095000,435056880,2305,2305,2305,2305,2442
20240625,094900,429428070,2300,2300,2300,2300,714
20240625,094800,427785870,2300,2300,2300,2300,1578
20240625,094700,424156470,2300,2300,2300,2300,821
20240625,094600,422268170,2300,2300,2305,2300,350
20240625,094500,421463165,2305,2300,2305,2300,2314
20240625,094400,416140460,2305,2300,2305,2300,1006
20240625,094300,413826655,2300,2300,2305,2300,2102
20240625,094200,408992050,2300,2295,2300,2295,3580
20240625,094100,400762355,2300,2300,2300,2295,237
20240625,094000,400218255,2300,2300,2300,2300,1351
20240625,093900,397110955,2305,2305,2305,2305,3252
20240625,093800,389615095,2305,2305,2305,2305,20
20240625,093700,389568995,2305,2300,2305,2300,145
20240625,093600,389235395,2300,2305,2305,2300,1735
20240625,093500,385236295,2305,2300,2305,2300,5020
20240625,093400,373671245,2300,2300,2305,2300,1599
20240625,093300,369988225,2300,2295,2300,2295,1647
20240625,093200,366201225,2300,2295,2300,2295,215
20240625,093100,365706750,2290,2290,2300,2290,778
20240625,093000,363925115,2290,2295,2295,2290,12113
20240625,092900,336174735,2300,2295,2300,2295,289
20240625,092800,335511260,2300,2300,2300,2300,0
20240625,092700,335511260,2300,2300,2300,2295,310
20240625,092600,334799510,2300,2300,2300,2300,5536
20240625,092500,322066710,2310,2290,2310,2290,2616
20240625,092400,316055760,2290,2300,2300,2290,5798
20240625,092300,302754770,2300,2310,2310,2300,2761
20240625,092200,296403470,2310,2305,2310,2305,327
20240625,092100,295648710,2300,2300,2300,2300,11524
20240625,092000,269143510,2310,2310,2310,2295,25192
20240625,091900,211228110,2310,2310,2310,2310,0
20240625,091800,211228110,2310,2310,2310,2310,1
20240625,091700,211225800,2305,2300,2310,2300,1239
20240625,091600,208369965,2300,2310,2310,2300,7151
20240625,091500,191889875,2310,2310,2310,2305,1027
20240625,091400,189522505,2305,2310,2310,2305,355
20240625,091300,188704225,2305,2305,2305,2305,638
20240625,091200,187233635,2305,2310,2310,2305,3418
20240625,091100,179355140,2305,2310,2310,2305,1880
20240625,091000,175021170,2310,2310,2310,2310,726
20240625,090900,173344110,2315,2310,2315,2310,1022
20240625,090800,170983285,2315,2310,2315,2310,4840
20240625,090700,159798335,2310,2310,2315,2310,6965
20240625,090600,143709180,2315,2315,2315,2310,1163
20240625,090500,141022590,2315,2305,2315,2305,2146
20240625,090400,136066120,2310,2310,2310,2300,10800
20240625,090300,111183110,2310,2315,2315,2310,3130
20240625,090200,103950705,2315,2315,2315,2310,1464
20240625,090100,100566575,2315,2325,2325,2315,16992
20240625,090000,61193140,2315,2310,2325,2310,26435