stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,191000,2367696605,2075,2075,2075,2075,42954
20240625,190900,2367696605,2075,2075,2075,2075,0
20240625,190800,2367696605,2075,2075,2075,2075,0
20240625,190700,2367696605,2075,2075,2075,2075,0
20240625,190600,2367696605,2075,2075,2075,2075,0
20240625,190500,2367696605,2075,2075,2075,2075,0
20240625,190400,2367696605,2075,2075,2075,2075,0
20240625,190300,2367696605,2075,2075,2075,2075,0
20240625,190200,2367696605,2075,2075,2075,2075,0
20240625,190100,2367696605,2075,2075,2075,2075,0
20240625,190000,2367696605,2075,2075,2075,2075,0
20240625,185900,2367696605,2075,2075,2075,2075,0
20240625,185800,2367696605,2075,2075,2075,2075,0
20240625,185700,2367696605,2075,2075,2075,2075,0
20240625,185600,2367696605,2075,2075,2075,2075,0
20240625,185500,2367696605,2075,2075,2075,2075,0
20240625,185400,2367696605,2075,2075,2075,2075,0
20240625,185300,2367696605,2075,2075,2075,2075,0
20240625,185200,2367696605,2075,2075,2075,2075,0
20240625,185100,2367696605,2075,2075,2075,2075,0
20240625,185000,2367696605,2075,2075,2075,2075,0
20240625,184900,2367696605,2075,2075,2075,2075,0
20240625,184800,2367696605,2075,2075,2075,2075,0
20240625,184700,2367696605,2075,2075,2075,2075,0
20240625,184600,2367696605,2075,2075,2075,2075,0
20240625,184500,2367696605,2075,2075,2075,2075,0
20240625,184400,2367696605,2075,2075,2075,2075,0
20240625,184300,2367696605,2075,2075,2075,2075,0
20240625,184200,2367696605,2075,2075,2075,2075,0
20240625,184100,2367696605,2075,2075,2075,2075,0
20240625,184000,2367696605,2075,2075,2075,2075,42954
20240625,183900,2367696605,2075,2075,2075,2075,0
20240625,183800,2367696605,2075,2075,2075,2075,0
20240625,183700,2367696605,2075,2075,2075,2075,0
20240625,183600,2367696605,2075,2075,2075,2075,0
20240625,183500,2367696605,2075,2075,2075,2075,0
20240625,183400,2367696605,2075,2075,2075,2075,0
20240625,183300,2367696605,2075,2075,2075,2075,0
20240625,183200,2367696605,2075,2075,2075,2075,0
20240625,183100,2367696605,2075,2075,2075,2075,0
20240625,183000,2367696605,2075,2075,2075,2075,0
20240625,182900,2367696605,2075,2075,2075,2075,0
20240625,182800,2367696605,2075,2075,2075,2075,0
20240625,182700,2367696605,2075,2075,2075,2075,0
20240625,182600,2367696605,2075,2075,2075,2075,0
20240625,182500,2367696605,2075,2075,2075,2075,0
20240625,182400,2367696605,2075,2075,2075,2075,0
20240625,182300,2367696605,2075,2075,2075,2075,0
20240625,182200,2367696605,2075,2075,2075,2075,0
20240625,182100,2367696605,2075,2075,2075,2075,0
20240625,182000,2367696605,2075,2075,2075,2075,0
20240625,181900,2367696605,2075,2075,2075,2075,0
20240625,181800,2367696605,2075,2075,2075,2075,0
20240625,181700,2367696605,2075,2075,2075,2075,0
20240625,181600,2367696605,2075,2075,2075,2075,0
20240625,181500,2367696605,2075,2075,2075,2075,0
20240625,181400,2367696605,2075,2075,2075,2075,0
20240625,181300,2367696605,2075,2075,2075,2075,0
20240625,181200,2367696605,2075,2075,2075,2075,0
20240625,181100,2367696605,2075,2075,2075,2075,0
20240625,181000,2367696605,2075,2075,2075,2075,42954
20240625,180900,2367696605,2075,2075,2075,2075,0
20240625,180800,2367696605,2075,2075,2075,2075,0
20240625,180700,2367696605,2075,2075,2075,2075,0
20240625,180600,2367696605,2075,2075,2075,2075,0
20240625,180500,2367696605,2075,2075,2075,2075,0
20240625,180400,2367696605,2075,2075,2075,2075,0
20240625,180300,2367696605,2075,2075,2075,2075,0
20240625,180200,2367696605,2075,2075,2075,2075,0
20240625,180100,2367696605,2075,2075,2075,2075,0
20240625,180000,2367696605,2075,2075,2075,2075,0
20240625,175900,2367696605,2075,2075,2075,2075,0
20240625,175800,2367696605,2075,2075,2075,2075,0
20240625,175700,2367696605,2075,2075,2075,2075,0
20240625,175600,2367696605,2075,2075,2075,2075,0
20240625,175500,2367696605,2075,2075,2075,2075,0
20240625,175400,2367696605,2075,2075,2075,2075,0
20240625,175300,2367696605,2075,2075,2075,2075,0
20240625,175200,2367696605,2075,2075,2075,2075,0
20240625,175100,2367696605,2075,2075,2075,2075,0
20240625,175000,2367696605,2075,2075,2075,2075,0
20240625,174900,2367696605,2075,2075,2075,2075,0
20240625,174800,2367696605,2075,2075,2075,2075,0
20240625,174700,2367696605,2075,2075,2075,2075,0
20240625,174600,2367696605,2075,2075,2075,2075,0
20240625,174500,2367696605,2075,2075,2075,2075,0
20240625,174400,2367696605,2075,2075,2075,2075,0
20240625,174300,2367696605,2075,2075,2075,2075,0
20240625,174200,2367696605,2075,2075,2075,2075,0
20240625,174100,2367696605,2075,2075,2075,2075,0
20240625,174000,2367696605,2075,2075,2075,2075,42954
20240625,173900,2367696605,2075,2075,2075,2075,0
20240625,173800,2367696605,2075,2075,2075,2075,0
20240625,173700,2367696605,2075,2075,2075,2075,0
20240625,173600,2367696605,2075,2075,2075,2075,0
20240625,173500,2367696605,2075,2075,2075,2075,0
20240625,173400,2367696605,2075,2075,2075,2075,0
20240625,173300,2367696605,2075,2075,2075,2075,0
20240625,173200,2367696605,2075,2075,2075,2075,0
20240625,173100,2367696605,2075,2075,2075,2075,0
20240625,173000,2367696605,2075,2075,2075,2075,0
20240625,172900,2367696605,2075,2075,2075,2075,0
20240625,172800,2367696605,2075,2075,2075,2075,0
20240625,172700,2367696605,2075,2075,2075,2075,0
20240625,172600,2367696605,2075,2075,2075,2075,0
20240625,172500,2367696605,2075,2075,2075,2075,0
20240625,172400,2367696605,2075,2075,2075,2075,0
20240625,172300,2367696605,2075,2075,2075,2075,0
20240625,172200,2367696605,2075,2075,2075,2075,0
20240625,172100,2367696605,2075,2075,2075,2075,0
20240625,172000,2367696605,2075,2075,2075,2075,0
20240625,171900,2367696605,2075,2075,2075,2075,0
20240625,171800,2367696605,2075,2075,2075,2075,0
20240625,171700,2367696605,2075,2075,2075,2075,0
20240625,171600,2367696605,2075,2075,2075,2075,0
20240625,171500,2367696605,2075,2075,2075,2075,0
20240625,171400,2367696605,2075,2075,2075,2075,0
20240625,171300,2367696605,2075,2075,2075,2075,0
20240625,171200,2367696605,2075,2075,2075,2075,0
20240625,171100,2367696605,2075,2075,2075,2075,0
20240625,171000,2367696605,2075,2075,2075,2075,42954
20240625,170900,2367696605,2075,2075,2075,2075,0
20240625,170800,2367696605,2075,2075,2075,2075,0
20240625,170700,2367696605,2075,2075,2075,2075,0
20240625,170600,2367696605,2075,2075,2075,2075,0
20240625,170500,2367696605,2075,2075,2075,2075,0
20240625,170400,2367696605,2075,2075,2075,2075,0
20240625,170300,2367696605,2075,2075,2075,2075,0
20240625,170200,2367696605,2075,2075,2075,2075,0
20240625,170100,2367696605,2075,2075,2075,2075,0
20240625,170000,2367696605,2075,2075,2075,2075,0
20240625,165900,2367696605,2075,2075,2075,2075,0
20240625,165800,2367696605,2075,2075,2075,2075,0
20240625,165700,2367696605,2075,2075,2075,2075,0
20240625,165600,2367696605,2075,2075,2075,2075,0
20240625,165500,2367696605,2075,2075,2075,2075,0
20240625,165400,2367696605,2075,2075,2075,2075,0
20240625,165300,2367696605,2075,2075,2075,2075,0
20240625,165200,2367696605,2075,2075,2075,2075,0
20240625,165100,2367696605,2075,2075,2075,2075,0
20240625,165000,2367696605,2075,2075,2075,2075,0
20240625,164900,2367696605,2075,2075,2075,2075,0
20240625,164800,2367696605,2075,2075,2075,2075,0
20240625,164700,2367696605,2075,2075,2075,2075,0
20240625,164600,2367696605,2075,2075,2075,2075,0
20240625,164500,2367696605,2075,2075,2075,2075,0
20240625,164400,2367696605,2075,2075,2075,2075,0
20240625,164300,2367696605,2075,2075,2075,2075,0
20240625,164200,2367696605,2075,2075,2075,2075,0
20240625,164100,2367696605,2075,2075,2075,2075,0
20240625,164000,2367696605,2075,2075,2075,2075,42954
20240625,163900,2367696605,2075,2075,2075,2075,0
20240625,163800,2367696605,2075,2075,2075,2075,0
20240625,163700,2367696605,2075,2075,2075,2075,0
20240625,163600,2367696605,2075,2075,2075,2075,0
20240625,163500,2367696605,2075,2075,2075,2075,0
20240625,163400,2367696605,2075,2075,2075,2075,0
20240625,163300,2367696605,2075,2075,2075,2075,0
20240625,163200,2367696605,2075,2075,2075,2075,0
20240625,163100,2367696605,2075,2075,2075,2075,0
20240625,163000,2367696605,2075,2075,2075,2075,0
20240625,162900,2367696605,2075,2075,2075,2075,0
20240625,162800,2367696605,2075,2075,2075,2075,0
20240625,162700,2367696605,2075,2075,2075,2075,0
20240625,162600,2367696605,2075,2075,2075,2075,0
20240625,162500,2367696605,2075,2075,2075,2075,0
20240625,162400,2367696605,2075,2075,2075,2075,0
20240625,162300,2367696605,2075,2075,2075,2075,0
20240625,162200,2367696605,2075,2075,2075,2075,0
20240625,162100,2367696605,2075,2075,2075,2075,0
20240625,162000,2367696605,2075,2075,2075,2075,0
20240625,161900,2367696605,2075,2075,2075,2075,0
20240625,161800,2367696605,2075,2075,2075,2075,0
20240625,161700,2367696605,2075,2075,2075,2075,0
20240625,161600,2367696605,2075,2075,2075,2075,0
20240625,161500,2367696605,2075,2075,2075,2075,0
20240625,161400,2367696605,2075,2075,2075,2075,0
20240625,161300,2367696605,2075,2075,2075,2075,0
20240625,161200,2367696605,2075,2075,2075,2075,0
20240625,161100,2367696605,2075,2075,2075,2075,0
20240625,161000,2367696605,2075,2075,2075,2075,42954
20240625,160900,2367696605,2075,2075,2075,2075,0
20240625,160800,2367696605,2075,2075,2075,2075,0
20240625,160700,2367696605,2075,2075,2075,2075,0
20240625,160600,2367696605,2075,2075,2075,2075,0
20240625,160500,2367696605,2075,2075,2075,2075,0
20240625,160400,2367696605,2075,2075,2075,2075,0
20240625,160300,2367696605,2075,2075,2075,2075,0
20240625,160200,2367696605,2075,2075,2075,2075,0
20240625,160100,2367696605,2075,2075,2075,2075,0
20240625,160000,2367696605,2075,2075,2075,2075,0
20240625,155900,2367696605,2075,2075,2075,2075,0
20240625,155800,2367696605,2075,2075,2075,2075,0
20240625,155700,2367696605,2075,2075,2075,2075,0
20240625,155600,2367696605,2075,2075,2075,2075,0
20240625,155500,2367696605,2075,2075,2075,2075,0
20240625,155400,2367696605,2075,2075,2075,2075,0
20240625,155300,2367696605,2075,2075,2075,2075,0
20240625,155200,2367696605,2075,2075,2075,2075,0
20240625,155100,2367696605,2075,2075,2075,2075,0
20240625,155000,2367696605,2075,2075,2075,2075,0
20240625,154900,2367696605,2075,2075,2075,2075,0
20240625,154800,2367696605,2075,2075,2075,2075,0
20240625,154700,2367696605,2075,2075,2075,2075,0
20240625,154600,2367696605,2075,2075,2075,2075,0
20240625,154500,2367696605,2075,2075,2075,2075,0
20240625,154400,2367696605,2075,2075,2075,2075,0
20240625,154300,2367696605,2075,2075,2075,2075,0
20240625,154200,2367696605,2075,2075,2075,2075,0
20240625,154100,2367696605,2075,2075,2075,2075,0
20240625,154000,2367696605,2075,2075,2075,2075,42954
20240625,153900,2367696605,2075,2075,2075,2075,0
20240625,153800,2367696605,2075,2075,2075,2075,0
20240625,153700,2367696605,2075,2075,2075,2075,0
20240625,153600,2367696605,2075,2075,2075,2075,0
20240625,153500,2367696605,2075,2075,2075,2075,0
20240625,153400,2367696605,2075,2075,2075,2075,0
20240625,153300,2367696605,2075,2075,2075,2075,0
20240625,153200,2367696605,2075,2075,2075,2075,0
20240625,153100,2367696605,2075,2075,2075,2075,0
20240625,153000,2367696605,2075,2075,2075,2075,42954
20240625,152900,2278567055,2090,2090,2090,2090,0
20240625,152800,2278567055,2090,2090,2090,2090,0
20240625,152700,2278567055,2090,2090,2090,2090,0
20240625,152600,2278567055,2090,2090,2090,2090,0
20240625,152500,2278567055,2090,2090,2090,2090,0
20240625,152400,2278567055,2090,2090,2090,2090,0
20240625,152300,2278567055,2090,2090,2090,2090,0
20240625,152200,2278567055,2090,2090,2090,2090,0
20240625,152100,2278567055,2090,2090,2090,2090,0
20240625,152000,2278567055,2090,2090,2090,2090,0
20240625,151900,2278567055,2090,2085,2095,2085,2905
20240625,151800,2272499655,2090,2090,2090,2090,4021
20240625,151700,2264095765,2090,2085,2090,2085,2076
20240625,151600,2259761975,2090,2090,2090,2090,11
20240625,151500,2259738985,2090,2095,2095,2085,443
20240625,151400,2258812125,2095,2090,2095,2090,2024
20240625,151300,2254573650,2095,2090,2095,2085,467
20240625,151200,2253598430,2095,2095,2095,2085,2044
20240625,151100,2249331450,2095,2085,2095,2085,2206
20240625,151000,2244730680,2095,2100,2100,2085,1742
20240625,150900,2241092825,2100,2090,2100,2085,657
20240625,150800,2239719490,2100,2090,2100,2090,1484
20240625,150700,2236617920,2100,2100,2100,2100,0
20240625,150600,2236617920,2100,2095,2100,2090,3511
20240625,150500,2229263595,2095,2090,2100,2090,43
20240625,150400,2229173610,2100,2100,2105,2090,7147
20240625,150300,2214178320,2105,2100,2110,2100,1233
20240625,150200,2211585940,2100,2090,2100,2090,11402
20240625,150100,2187696835,2090,2090,2090,2090,218
20240625,150000,2187241215,2090,2085,2090,2085,3509
20240625,145900,2179918935,2080,2085,2085,2080,29
20240625,145800,2179858590,2085,2085,2085,2080,218
20240625,145700,2179405060,2085,2085,2085,2080,604
20240625,145600,2178146220,2085,2085,2085,2080,421
20240625,145500,2177269490,2085,2080,2085,2080,1466
20240625,145400,2174220190,2080,2080,2080,2080,496
20240625,145300,2173188510,2080,2080,2085,2080,25
20240625,145200,2173136495,2080,2085,2085,2080,18
20240625,145100,2173098970,2085,2080,2085,2080,1184
20240625,145000,2170636170,2080,2085,2085,2080,3347
20240625,144900,2163671710,2080,2085,2085,2080,800
20240625,144800,2162007585,2085,2085,2085,2085,143
20240625,144700,2161709430,2085,2085,2085,2085,780
20240625,144600,2160083130,2085,2085,2085,2085,145
20240625,144500,2159780805,2085,2080,2085,2080,1012
20240625,144400,2157675785,2085,2085,2085,2085,0
20240625,144300,2157675785,2085,2080,2085,2080,1766
20240625,144200,2154000000,2085,2080,2085,2080,103
20240625,144100,2153785755,2085,2090,2090,2085,1335
20240625,144000,2151002180,2090,2090,2090,2090,6
20240625,143900,2150989640,2090,2090,2090,2090,0
20240625,143800,2150989640,2090,2090,2090,2090,0
20240625,143700,2150989640,2090,2080,2090,2080,3769
20240625,143600,2143144715,2080,2080,2080,2080,4190
20240625,143500,2134429515,2085,2085,2085,2080,5474
20240625,143400,2123040000,2085,2085,2090,2085,313
20240625,143300,2122387365,2090,2090,2090,2090,0
20240625,143200,2122387365,2090,2090,2090,2085,118
20240625,143100,2122140825,2090,2090,2090,2090,300
20240625,143000,2121513825,2090,2090,2090,2090,205
20240625,142900,2121085375,2080,2085,2085,2080,654
20240625,142800,2119722305,2085,2085,2085,2085,302
20240625,142700,2119092635,2085,2080,2085,2080,501
20240625,142600,2118050550,2085,2085,2085,2080,2242
20240625,142500,2113386085,2080,2085,2085,2080,1048
20240625,142400,2111206225,2080,2080,2085,2080,6954
20240625,142300,2096714855,2075,2075,2075,2075,52
20240625,142200,2096606955,2080,2080,2080,2075,2468
20240625,142100,2091473535,2085,2085,2085,2085,50
20240625,142000,2091369285,2085,2080,2085,2080,1122
20240625,141900,2089034000,2085,2080,2085,2080,746
20240625,141800,2087482290,2085,2085,2090,2075,17755
20240625,141700,2050528440,2085,2090,2090,2085,3970
20240625,141600,2042249425,2090,2085,2090,2085,854
20240625,141500,2040468120,2090,2090,2090,2085,449
20240625,141400,2039530385,2090,2090,2090,2090,900
20240625,141300,2037649385,2085,2090,2090,2085,7151
20240625,141200,2022703820,2090,2090,2095,2090,1094
20240625,141100,2020414470,2095,2095,2095,2095,270
20240625,141000,2019848820,2095,2095,2095,2090,1400
20240625,140900,2016916070,2095,2100,2100,2095,5610
20240625,140800,2005162935,2100,2100,2100,2095,233
20240625,140700,2004673650,2100,2100,2100,2095,586
20240625,140600,2003444645,2105,2095,2105,2095,1241
20240625,140500,2000844730,2100,2100,2100,2100,52
20240625,140400,2000735530,2105,2105,2105,2105,1
20240625,140300,2000733425,2105,2105,2105,2105,210
20240625,140200,2000291375,2105,2100,2105,2100,1000
20240625,140100,1998187595,2095,2100,2100,2095,818
20240625,140000,1996470400,2100,2095,2100,2095,1805
20240625,135900,1992686410,2105,2105,2105,2105,0
20240625,135800,1992686410,2105,2105,2105,2105,6
20240625,135700,1992673780,2090,2095,2095,2090,2003
20240625,135600,1988483010,2095,2100,2105,2095,7004
20240625,135500,1973801885,2105,2100,2105,2100,69
20240625,135400,1973656970,2105,2105,2105,2105,6
20240625,135300,1973644340,2105,2105,2105,2105,9
20240625,135200,1973625395,2105,2100,2105,2095,3570
20240625,135100,1966134705,2100,2100,2100,2095,833
20240625,135000,1964389325,2095,2100,2110,2095,10132
20240625,134900,1943123120,2100,2105,2105,2100,1566
20240625,134800,1939833795,2105,2100,2105,2100,2818
20240625,134700,1933915680,2100,2105,2110,2100,4054
20240625,134600,1925385990,2105,2100,2105,2100,1790
20240625,134500,1921626770,2100,2105,2105,2100,2102
20240625,134400,1917209220,2105,2105,2105,2100,1123
20240625,134300,1914849720,2105,2105,2105,2100,294
20240625,134200,1914230855,2105,2100,2105,2100,378
20240625,134100,1913435380,2105,2105,2110,2100,6635
20240625,134000,1899477490,2105,2100,2110,2100,236
20240625,133900,1898981310,2105,2105,2110,2095,3642
20240625,133800,1891322070,2105,2105,2110,2105,941
20240625,133700,1889341260,2110,2110,2115,2110,2329
20240625,133600,1884426650,2110,2105,2110,2100,4544
20240625,133500,1874854755,2105,2090,2105,2090,12785
20240625,133400,1848114260,2090,2110,2115,2075,49939
20240625,133300,1743745745,2115,2140,2140,2110,26121
20240625,133200,1688297285,2120,2120,2145,2110,23628
20240625,133100,1638003220,2120,2150,2150,2120,29393
20240625,133000,1575281195,2150,2125,2155,2125,79841
20240625,132900,1404284855,2130,2090,2140,2090,48927
20240625,132800,1300774655,2090,2085,2090,2085,2727
20240625,132700,1295083725,2090,2090,2090,2090,100
20240625,132600,1294874725,2090,2085,2090,2080,4347
20240625,132500,1285824675,2085,2085,2085,2085,119
20240625,132400,1285576560,2085,2085,2085,2085,0
20240625,132300,1285576560,2085,2085,2085,2085,150
20240625,132200,1285263810,2090,2085,2090,2085,512
20240625,132100,1284195735,2085,2085,2090,2085,1108
20240625,132000,1281885550,2085,2085,2090,2085,5872
20240625,131900,1269642425,2090,2090,2090,2090,1253
20240625,131800,1267023655,2090,2090,2090,2085,214
20240625,131700,1266576420,2090,2090,2090,2090,2
20240625,131600,1266572240,2090,2090,2090,2090,39
20240625,131500,1266490730,2085,2090,2090,2085,921
20240625,131400,1264570370,2090,2090,2090,2090,113
20240625,131300,1264334200,2090,2090,2090,2090,510
20240625,131200,1263268300,2085,2090,2090,2085,407
20240625,131100,1262417675,2085,2085,2090,2085,1049
20240625,131000,1260230505,2085,2090,2095,2085,1610
20240625,130900,1256865575,2090,2095,2095,2090,304
20240625,130800,1256230195,2100,2095,2100,2090,8037
20240625,130700,1239430100,2095,2100,2100,2095,491
20240625,130600,1238401000,2100,2100,2100,2100,5
20240625,130500,1238390500,2100,2100,2100,2100,100
20240625,130400,1238180500,2100,2100,2100,2100,2475
20240625,130300,1232983000,2095,2100,2100,2095,16
20240625,130200,1232949405,2100,2100,2100,2100,16
20240625,130100,1232915805,2100,2095,2100,2095,514
20240625,130000,1231836475,2100,2100,2100,2100,16
20240625,125900,1231802875,2095,2095,2095,2095,31
20240625,125800,1231737930,2100,2095,2100,2095,95
20240625,125700,1231538455,2095,2100,2105,2095,417
20240625,125600,1230662570,2100,2100,2100,2100,148
20240625,125500,1230351770,2100,2100,2100,2100,413
20240625,125400,1229484470,2100,2100,2100,2100,0
20240625,125300,1229484470,2100,2100,2100,2100,455
20240625,125200,1228528970,2105,2105,2105,2100,263
20240625,125100,1227976205,2105,2105,2105,2105,0
20240625,125000,1227976205,2105,2100,2105,2095,780
20240625,124900,1226339875,2095,2095,2095,2095,13
20240625,124800,1226312640,2100,2100,2100,2100,113
20240625,124700,1226075340,2100,2095,2100,2095,5105
20240625,124600,1215380105,2090,2095,2095,2090,416
20240625,124500,1214510660,2095,2095,2095,2095,7
20240625,124400,1214495995,2095,2090,2095,2090,1304
20240625,124300,1211770595,2090,2090,2095,2090,70
20240625,124200,1211624290,2095,2090,2095,2090,10
20240625,124100,1211603375,2095,2095,2095,2095,2
20240625,124000,1211599185,2095,2095,2095,2095,9
20240625,123900,1211580330,2100,2100,2100,2100,300
20240625,123800,1210950330,2100,2085,2100,2085,160
20240625,123700,1210614345,2085,2095,2095,2085,157
20240625,123600,1210286260,2095,2095,2095,2095,3
20240625,123500,1210279975,2085,2085,2085,2085,501
20240625,123400,1209235390,2085,2090,2090,2085,2856
20240625,123300,1203267785,2095,2090,2095,2090,38
20240625,123200,1203188325,2095,2090,2095,2090,766
20240625,123100,1201585055,2090,2090,2090,2090,0
20240625,123000,1201585055,2090,2100,2100,2090,4309
20240625,122900,1192577920,2100,2095,2100,2095,2007
20240625,122800,1188366845,2100,2095,2100,2090,1687
20240625,122700,1184839260,2100,2100,2100,2100,2554
20240625,122600,1179475860,2100,2095,2100,2095,662
20240625,122500,1178088965,2105,2105,2105,2105,61
20240625,122400,1177960560,2105,2105,2105,2090,1418
20240625,122300,1174986120,2105,2105,2105,2105,1
20240625,122200,1174984015,2090,2100,2100,2090,2723
20240625,122100,1169268645,2100,2100,2100,2100,2
20240625,122000,1169264445,2100,2090,2100,2090,1006
20240625,121900,1167151895,2100,2100,2100,2100,8
20240625,121800,1167135095,2090,2095,2100,2090,1452
20240625,121700,1164095420,2100,2100,2100,2090,32
20240625,121600,1164028300,2100,2100,2100,2100,0
20240625,121500,1164028300,2100,2100,2100,2100,318
20240625,121400,1163360500,2100,2090,2100,2090,335
20240625,121300,1162659910,2100,2100,2100,2100,201
20240625,121200,1162237810,2100,2100,2100,2100,10
20240625,121100,1162216810,2100,2090,2100,2090,444
20240625,121000,1161288840,2100,2100,2100,2100,160
20240625,120900,1160952840,2100,2100,2100,2090,733
20240625,120800,1159420840,2100,2100,2100,2100,4
20240625,120700,1159412440,2090,2100,2100,2090,1097
20240625,120600,1157108780,2100,2100,2100,2100,7
20240625,120500,1157094080,2095,2095,2095,2095,147
20240625,120400,1156786115,2105,2100,2105,2090,1127
20240625,120300,1154419735,2100,2095,2100,2095,56
20240625,120200,1154302320,2090,2090,2090,2090,2445
20240625,120100,1149192270,2090,2090,2090,2090,571
20240625,120000,1147998880,2090,2090,2090,2090,14
20240625,115900,1147969620,2090,2085,2090,2085,501
20240625,115800,1146925030,2090,2090,2090,2090,0
20240625,115700,1146925030,2090,2090,2090,2090,0
20240625,115600,1146925030,2090,2085,2090,2085,2916
20240625,115500,1140845165,2085,2090,2090,2085,3
20240625,115400,1140838900,2090,2090,2090,2090,5
20240625,115300,1140828450,2090,2090,2090,2090,22
20240625,115200,1140782470,2090,2090,2090,2090,4
20240625,115100,1140774110,2090,2085,2090,2085,733
20240625,115000,1139243795,2090,2085,2090,2085,795
20240625,114900,1137586095,2090,2090,2090,2090,2476
20240625,114800,1132411255,2095,2100,2100,2090,110
20240625,114700,1132180695,2100,2100,2100,2100,13
20240625,114600,1132153395,2100,2095,2100,2090,156
20240625,114500,1131826590,2100,2090,2100,2090,52
20240625,114400,1131717650,2100,2100,2100,2100,3
20240625,114300,1131711350,2095,2095,2100,2095,2392
20240625,114200,1126700100,2100,2100,2100,2090,4
20240625,114100,1126691710,2100,2100,2100,2090,2090
20240625,114000,1122323475,2095,2095,2095,2095,19
20240625,113900,1122283670,2095,2095,2095,2090,3969
20240625,113800,1113972990,2095,2100,2100,2095,110
20240625,113700,1113742490,2100,2095,2100,2095,119
20240625,113600,1113492595,2100,2100,2100,2095,850
20240625,113500,1111711710,2100,2100,2100,2095,11
20240625,113400,1111688620,2095,2095,2095,2095,10
20240625,113300,1111667670,2100,2100,2100,2095,10
20240625,113200,1111646680,2100,2110,2110,2100,725
20240625,113100,1110124140,2100,2110,2110,2100,4
20240625,113000,1110115730,2100,2100,2100,2100,188
20240625,112900,1109720930,2095,2095,2100,2095,623
20240625,112800,1108415495,2095,2115,2115,2095,8593
20240625,112700,1090336030,2115,2110,2115,2100,1087
20240625,112600,1088039920,2110,2100,2110,2100,236
20240625,112500,1087542860,2110,2105,2110,2105,2380
20240625,112400,1082531260,2105,2105,2105,2105,1095
20240625,112300,1080226285,2105,2105,2110,2105,5767
20240625,112200,1068086740,2105,2105,2105,2100,1374
20240625,112100,1065194570,2100,2105,2105,2100,736
20240625,112000,1063647865,2105,2100,2105,2100,5780
20240625,111900,1051504490,2100,2100,2100,2100,64
20240625,111800,1051370090,2095,2095,2095,2095,2
20240625,111700,1051365900,2100,2100,2100,2100,154
20240625,111600,1051042500,2100,2095,2100,2095,1392
20240625,111500,1048125595,2100,2095,2100,2095,1058
20240625,111400,1045903805,2090,2100,2100,2090,2006
20240625,111300,1041711205,2100,2100,2100,2100,127
20240625,111200,1041444505,2100,2100,2100,2100,135
20240625,111100,1041161005,2100,2095,2100,2090,2949
20240625,111000,1034983260,2100,2100,2100,2100,108
20240625,110900,1034756460,2090,2090,2100,2090,573
20240625,110800,1033558750,2090,2090,2090,2090,2115
20240625,110700,1029138400,2090,2100,2100,2090,852
20240625,110600,1027349260,2100,2100,2105,2095,2300
20240625,110500,1022517180,2095,2095,2095,2095,690
20240625,110400,1021071630,2095,2095,2095,2095,550
20240625,110300,1019919380,2095,2090,2095,2090,2551
20240625,110200,1014575040,2090,2090,2090,2090,2073
20240625,110100,1010242470,2090,2090,2095,2090,1100
20240625,110000,1007943320,2095,2095,2095,2095,10
20240625,105900,1007922370,2085,2090,2095,2085,1652
20240625,105800,1004470190,2095,2090,2095,2090,797
20240625,105700,1002801975,2090,2090,2090,2085,1351
20240625,105600,999981885,2090,2085,2095,2085,87
20240625,105500,999800250,2095,2095,2095,2095,20
20240625,105400,999758350,2095,2090,2095,2090,527
20240625,105300,998654420,2090,2085,2090,2085,30
20240625,105200,998591770,2085,2085,2085,2085,829
20240625,105100,996863305,2090,2090,2090,2090,1814
20240625,105000,993072045,2090,2095,2095,2090,440
20240625,104900,992151425,2095,2090,2095,2090,2
20240625,104800,992147240,2090,2095,2095,2090,72
20240625,104700,991996505,2095,2090,2095,2090,13273
20240625,104600,964255880,2090,2095,2095,2090,5694
20240625,104500,952355050,2090,2090,2090,2090,13
20240625,104400,952327880,2080,2080,2080,2080,100
20240625,104300,952119880,2080,2085,2085,2080,501
20240625,104200,951077550,2080,2085,2085,2080,5953
20240625,104100,938671355,2095,2090,2095,2090,405
20240625,104000,937824880,2090,2090,2095,2090,1994
20240625,103900,933657415,2090,2095,2095,2090,5557
20240625,103800,922035270,2095,2105,2105,2095,1165
20240625,103700,919593320,2105,2110,2110,2090,5262
20240625,103600,908563010,2105,2100,2115,2095,12442
20240625,103500,882447715,2100,2115,2120,2100,4611
20240625,103400,872734250,2100,2115,2120,2100,13194
20240625,103300,844872275,2115,2105,2120,2100,11306
20240625,103200,821034540,2105,2100,2105,2100,1509
20240625,103100,817862935,2100,2100,2105,2100,4140
20240625,103000,809168430,2100,2095,2100,2090,5405
20240625,102900,797847995,2095,2095,2095,2090,78
20240625,102800,797684960,2095,2085,2095,2085,3581
20240625,102700,790201330,2085,2090,2090,2085,871
20240625,102600,788385215,2085,2085,2085,2085,120
20240625,102500,788135015,2085,2085,2085,2085,1100
20240625,102400,785841515,2085,2085,2085,2085,45
20240625,102300,785747690,2085,2085,2085,2085,1936
20240625,102200,781711130,2085,2085,2085,2085,134
20240625,102100,781431740,2080,2080,2080,2080,180
20240625,102000,781057340,2075,2080,2080,2075,1136
20240625,101900,778694485,2080,2085,2085,2080,345
20240625,101800,777976610,2085,2085,2085,2085,246
20240625,101700,777463700,2085,2080,2085,2080,815
20240625,101600,775764675,2080,2080,2080,2080,0
20240625,101500,775764675,2080,2075,2085,2075,551
20240625,101400,774617675,2085,2075,2085,2075,1699
20240625,101300,771089760,2080,2075,2080,2075,2889
20240625,101200,765093050,2080,2080,2080,2080,820
20240625,101100,763387450,2080,2085,2090,2080,1469
20240625,101000,760324505,2085,2080,2085,2080,1252
20240625,100900,757719845,2085,2085,2085,2085,101
20240625,100800,757509260,2085,2085,2085,2085,1982
20240625,100700,753376790,2080,2080,2085,2080,1447
20240625,100600,750361800,2080,2080,2080,2080,91
20240625,100500,750172520,2080,2075,2080,2070,2572
20240625,100400,744836115,2075,2070,2075,2070,991
20240625,100300,742779985,2075,2075,2075,2070,1247
20240625,100200,740198190,2075,2070,2075,2070,3243
20240625,100100,733469215,2070,2075,2075,2070,310
20240625,100000,732825975,2075,2075,2075,2070,1858
20240625,095900,728977165,2075,2080,2080,2075,2975
20240625,095800,722795570,2080,2080,2080,2080,101
20240625,095700,722585490,2085,2080,2085,2080,774
20240625,095600,720971770,2080,2080,2080,2080,3
20240625,095500,720965530,2080,2080,2085,2080,876
20240625,095400,719139800,2085,2085,2085,2085,15
20240625,095300,719108525,2085,2080,2085,2080,267
20240625,095200,718551960,2080,2075,2080,2075,616
20240625,095100,717272025,2070,2085,2085,2070,837
20240625,095000,715534520,2085,2080,2085,2080,3002
20240625,094900,709290355,2080,2080,2080,2080,2431
20240625,094800,704233875,2065,2070,2080,2065,22381
20240625,094700,657897025,2075,2070,2075,2070,370
20240625,094600,657130760,2060,2070,2070,2060,2451
20240625,094500,652065170,2070,2070,2070,2065,1825
20240625,094400,648288420,2070,2070,2070,2065,6230
20240625,094300,635419920,2070,2065,2070,2065,3488
20240625,094200,628217155,2065,2070,2070,2065,102
20240625,094100,628006385,2070,2075,2075,2070,725
20240625,094000,626505620,2070,2075,2075,2070,2395
20240625,093900,621536020,2075,2060,2075,2060,3676
20240625,093800,613933450,2065,2060,2065,2055,10621
20240625,093700,592053000,2060,2060,2065,2060,2409
20240625,093600,587089870,2060,2060,2065,2060,538
20240625,093500,585981580,2060,2060,2060,2055,5311
20240625,093400,575049210,2060,2070,2070,2060,6778
20240625,093300,561071125,2070,2070,2080,2065,12727
20240625,093200,534715510,2070,2060,2070,2060,19769
20240625,093100,493829505,2055,2060,2060,2055,8207
20240625,093000,476961500,2055,2060,2060,2055,5518
20240625,092900,465595975,2060,2060,2060,2055,7910
20240625,092800,449306290,2055,2070,2070,2055,15192
20240625,092700,418023355,2070,2065,2070,2055,8644
20240625,092600,400215010,2060,2075,2075,2060,10745
20240625,092500,378043180,2070,2070,2075,2065,4079
20240625,092400,369608255,2070,2070,2070,2070,2810
20240625,092300,363791555,2070,2070,2075,2070,2679
20240625,092200,358245050,2070,2070,2075,2070,6622
20240625,092100,344537505,2065,2070,2075,2065,2847
20240625,092000,338646415,2070,2070,2075,2070,1061
20240625,091900,336449635,2070,2075,2080,2070,6934
20240625,091800,322076090,2080,2080,2085,2080,742
20240625,091700,320532725,2080,2090,2090,2080,4072
20240625,091600,312062855,2090,2075,2090,2075,1729
20240625,091500,308466450,2070,2080,2090,2070,12634
20240625,091400,282188365,2080,2070,2080,2070,469
20240625,091300,281215490,2065,2065,2085,2065,2457
20240625,091200,276141650,2065,2070,2085,2065,6730
20240625,091100,262217360,2070,2085,2085,2070,5651
20240625,091000,250493945,2085,2085,2095,2080,4431
20240625,090900,241244745,2085,2085,2090,2075,6244
20240625,090800,228242790,2090,2100,2100,2085,8951
20240625,090700,209516810,2090,2095,2100,2075,11217
20240625,090600,186086535,2095,2095,2095,2085,3267
20240625,090500,179268930,2085,2080,2095,2075,8197
20240625,090400,162158770,2075,2070,2090,2065,3386
20240625,090300,155151695,2065,2055,2085,2055,22567
20240625,090200,108539270,2055,2075,2080,2055,22687
20240625,090100,61707430,2085,2095,2095,2075,9365
20240625,090000,42201985,2095,2090,2095,2080,19509