stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,212600,197750715,2365,2365,2365,2365,2058
20240625,212500,197750715,2365,2365,2365,2365,0
20240625,212400,197750715,2365,2365,2365,2365,0
20240625,212300,197750715,2365,2365,2365,2365,0
20240625,212200,197750715,2365,2365,2365,2365,0
20240625,212100,197750715,2365,2365,2365,2365,0
20240625,212000,197750715,2365,2365,2365,2365,0
20240625,211900,197750715,2365,2365,2365,2365,0
20240625,211800,197750715,2365,2365,2365,2365,0
20240625,211700,197750715,2365,2365,2365,2365,0
20240625,211600,197750715,2365,2365,2365,2365,0
20240625,211500,197750715,2365,2365,2365,2365,0
20240625,211400,197750715,2365,2365,2365,2365,0
20240625,211300,197750715,2365,2365,2365,2365,0
20240625,211200,197750715,2365,2365,2365,2365,0
20240625,211100,197750715,2365,2365,2365,2365,0
20240625,211000,197750715,2365,2365,2365,2365,0
20240625,210900,197750715,2365,2365,2365,2365,0
20240625,210800,197750715,2365,2365,2365,2365,0
20240625,210700,197750715,2365,2365,2365,2365,0
20240625,210600,197750715,2365,2365,2365,2365,0
20240625,210500,197750715,2365,2365,2365,2365,0
20240625,210400,197750715,2365,2365,2365,2365,0
20240625,210300,197750715,2365,2365,2365,2365,0
20240625,210200,197750715,2365,2365,2365,2365,0
20240625,210100,197750715,2365,2365,2365,2365,0
20240625,210000,197750715,2365,2365,2365,2365,0
20240625,205900,197750715,2365,2365,2365,2365,0
20240625,205800,197750715,2365,2365,2365,2365,0
20240625,205700,197750715,2365,2365,2365,2365,0
20240625,205600,197750715,2365,2365,2365,2365,2058
20240625,205500,197750715,2365,2365,2365,2365,0
20240625,205400,197750715,2365,2365,2365,2365,0
20240625,205300,197750715,2365,2365,2365,2365,0
20240625,205200,197750715,2365,2365,2365,2365,0
20240625,205100,197750715,2365,2365,2365,2365,0
20240625,205000,197750715,2365,2365,2365,2365,0
20240625,204900,197750715,2365,2365,2365,2365,0
20240625,204800,197750715,2365,2365,2365,2365,0
20240625,204700,197750715,2365,2365,2365,2365,0
20240625,204600,197750715,2365,2365,2365,2365,0
20240625,204500,197750715,2365,2365,2365,2365,0
20240625,204400,197750715,2365,2365,2365,2365,0
20240625,204300,197750715,2365,2365,2365,2365,0
20240625,204200,197750715,2365,2365,2365,2365,0
20240625,204100,197750715,2365,2365,2365,2365,0
20240625,204000,197750715,2365,2365,2365,2365,0
20240625,203900,197750715,2365,2365,2365,2365,0
20240625,203800,197750715,2365,2365,2365,2365,0
20240625,203700,197750715,2365,2365,2365,2365,0
20240625,203600,197750715,2365,2365,2365,2365,0
20240625,203500,197750715,2365,2365,2365,2365,0
20240625,203400,197750715,2365,2365,2365,2365,0
20240625,203300,197750715,2365,2365,2365,2365,0
20240625,203200,197750715,2365,2365,2365,2365,0
20240625,203100,197750715,2365,2365,2365,2365,0
20240625,203000,197750715,2365,2365,2365,2365,0
20240625,202900,197750715,2365,2365,2365,2365,0
20240625,202800,197750715,2365,2365,2365,2365,0
20240625,202700,197750715,2365,2365,2365,2365,0
20240625,202600,197750715,2365,2365,2365,2365,2058
20240625,202500,197750715,2365,2365,2365,2365,0
20240625,202400,197750715,2365,2365,2365,2365,0
20240625,202300,197750715,2365,2365,2365,2365,0
20240625,202200,197750715,2365,2365,2365,2365,0
20240625,202100,197750715,2365,2365,2365,2365,0
20240625,202000,197750715,2365,2365,2365,2365,0
20240625,201900,197750715,2365,2365,2365,2365,0
20240625,201800,197750715,2365,2365,2365,2365,0
20240625,201700,197750715,2365,2365,2365,2365,0
20240625,201600,197750715,2365,2365,2365,2365,0
20240625,201500,197750715,2365,2365,2365,2365,0
20240625,201400,197750715,2365,2365,2365,2365,0
20240625,201300,197750715,2365,2365,2365,2365,0
20240625,201200,197750715,2365,2365,2365,2365,0
20240625,201100,197750715,2365,2365,2365,2365,0
20240625,201000,197750715,2365,2365,2365,2365,0
20240625,200900,197750715,2365,2365,2365,2365,0
20240625,200800,197750715,2365,2365,2365,2365,0
20240625,200700,197750715,2365,2365,2365,2365,0
20240625,200600,197750715,2365,2365,2365,2365,0
20240625,200500,197750715,2365,2365,2365,2365,0
20240625,200400,197750715,2365,2365,2365,2365,0
20240625,200300,197750715,2365,2365,2365,2365,0
20240625,200200,197750715,2365,2365,2365,2365,0
20240625,200100,197750715,2365,2365,2365,2365,0
20240625,200000,197750715,2365,2365,2365,2365,0
20240625,195900,197750715,2365,2365,2365,2365,0
20240625,195800,197750715,2365,2365,2365,2365,0
20240625,195700,197750715,2365,2365,2365,2365,0
20240625,195600,197750715,2365,2365,2365,2365,2058
20240625,195500,197750715,2365,2365,2365,2365,0
20240625,195400,197750715,2365,2365,2365,2365,0
20240625,195300,197750715,2365,2365,2365,2365,0
20240625,195200,197750715,2365,2365,2365,2365,0
20240625,195100,197750715,2365,2365,2365,2365,0
20240625,195000,197750715,2365,2365,2365,2365,0
20240625,194900,197750715,2365,2365,2365,2365,0
20240625,194800,197750715,2365,2365,2365,2365,0
20240625,194700,197750715,2365,2365,2365,2365,0
20240625,194600,197750715,2365,2365,2365,2365,0
20240625,194500,197750715,2365,2365,2365,2365,0
20240625,194400,197750715,2365,2365,2365,2365,0
20240625,194300,197750715,2365,2365,2365,2365,0
20240625,194200,197750715,2365,2365,2365,2365,0
20240625,194100,197750715,2365,2365,2365,2365,0
20240625,194000,197750715,2365,2365,2365,2365,0
20240625,193900,197750715,2365,2365,2365,2365,0
20240625,193800,197750715,2365,2365,2365,2365,0
20240625,193700,197750715,2365,2365,2365,2365,0
20240625,193600,197750715,2365,2365,2365,2365,0
20240625,193500,197750715,2365,2365,2365,2365,0
20240625,193400,197750715,2365,2365,2365,2365,0
20240625,193300,197750715,2365,2365,2365,2365,0
20240625,193200,197750715,2365,2365,2365,2365,0
20240625,193100,197750715,2365,2365,2365,2365,0
20240625,193000,197750715,2365,2365,2365,2365,0
20240625,192900,197750715,2365,2365,2365,2365,0
20240625,192800,197750715,2365,2365,2365,2365,0
20240625,192700,197750715,2365,2365,2365,2365,0
20240625,192600,197750715,2365,2365,2365,2365,2058
20240625,192500,197750715,2365,2365,2365,2365,0
20240625,192400,197750715,2365,2365,2365,2365,0
20240625,192300,197750715,2365,2365,2365,2365,0
20240625,192200,197750715,2365,2365,2365,2365,0
20240625,192100,197750715,2365,2365,2365,2365,0
20240625,192000,197750715,2365,2365,2365,2365,0
20240625,191900,197750715,2365,2365,2365,2365,0
20240625,191800,197750715,2365,2365,2365,2365,0
20240625,191700,197750715,2365,2365,2365,2365,0
20240625,191600,197750715,2365,2365,2365,2365,0
20240625,191500,197750715,2365,2365,2365,2365,0
20240625,191400,197750715,2365,2365,2365,2365,0
20240625,191300,197750715,2365,2365,2365,2365,0
20240625,191200,197750715,2365,2365,2365,2365,0
20240625,191100,197750715,2365,2365,2365,2365,0
20240625,191000,197750715,2365,2365,2365,2365,0
20240625,190900,197750715,2365,2365,2365,2365,0
20240625,190800,197750715,2365,2365,2365,2365,0
20240625,190700,197750715,2365,2365,2365,2365,0
20240625,190600,197750715,2365,2365,2365,2365,0
20240625,190500,197750715,2365,2365,2365,2365,0
20240625,190400,197750715,2365,2365,2365,2365,0
20240625,190300,197750715,2365,2365,2365,2365,0
20240625,190200,197750715,2365,2365,2365,2365,0
20240625,190100,197750715,2365,2365,2365,2365,0
20240625,190000,197750715,2365,2365,2365,2365,0
20240625,185900,197750715,2365,2365,2365,2365,0
20240625,185800,197750715,2365,2365,2365,2365,0
20240625,185700,197750715,2365,2365,2365,2365,0
20240625,185600,197750715,2365,2365,2365,2365,2058
20240625,185500,197750715,2365,2365,2365,2365,0
20240625,185400,197750715,2365,2365,2365,2365,0
20240625,185300,197750715,2365,2365,2365,2365,0
20240625,185200,197750715,2365,2365,2365,2365,0
20240625,185100,197750715,2365,2365,2365,2365,0
20240625,185000,197750715,2365,2365,2365,2365,0
20240625,184900,197750715,2365,2365,2365,2365,0
20240625,184800,197750715,2365,2365,2365,2365,0
20240625,184700,197750715,2365,2365,2365,2365,0
20240625,184600,197750715,2365,2365,2365,2365,0
20240625,184500,197750715,2365,2365,2365,2365,0
20240625,184400,197750715,2365,2365,2365,2365,0
20240625,184300,197750715,2365,2365,2365,2365,0
20240625,184200,197750715,2365,2365,2365,2365,0
20240625,184100,197750715,2365,2365,2365,2365,0
20240625,184000,197750715,2365,2365,2365,2365,0
20240625,183900,197750715,2365,2365,2365,2365,0
20240625,183800,197750715,2365,2365,2365,2365,0
20240625,183700,197750715,2365,2365,2365,2365,0
20240625,183600,197750715,2365,2365,2365,2365,0
20240625,183500,197750715,2365,2365,2365,2365,0
20240625,183400,197750715,2365,2365,2365,2365,0
20240625,183300,197750715,2365,2365,2365,2365,0
20240625,183200,197750715,2365,2365,2365,2365,0
20240625,183100,197750715,2365,2365,2365,2365,0
20240625,183000,197750715,2365,2365,2365,2365,0
20240625,182900,197750715,2365,2365,2365,2365,0
20240625,182800,197750715,2365,2365,2365,2365,0
20240625,182700,197750715,2365,2365,2365,2365,0
20240625,182600,197750715,2365,2365,2365,2365,2058
20240625,182500,197750715,2365,2365,2365,2365,0
20240625,182400,197750715,2365,2365,2365,2365,0
20240625,182300,197750715,2365,2365,2365,2365,0
20240625,182200,197750715,2365,2365,2365,2365,0
20240625,182100,197750715,2365,2365,2365,2365,0
20240625,182000,197750715,2365,2365,2365,2365,0
20240625,181900,197750715,2365,2365,2365,2365,0
20240625,181800,197750715,2365,2365,2365,2365,0
20240625,181700,197750715,2365,2365,2365,2365,0
20240625,181600,197750715,2365,2365,2365,2365,0
20240625,181500,197750715,2365,2365,2365,2365,0
20240625,181400,197750715,2365,2365,2365,2365,0
20240625,181300,197750715,2365,2365,2365,2365,0
20240625,181200,197750715,2365,2365,2365,2365,0
20240625,181100,197750715,2365,2365,2365,2365,0
20240625,181000,197750715,2365,2365,2365,2365,0
20240625,180900,197750715,2365,2365,2365,2365,0
20240625,180800,197750715,2365,2365,2365,2365,0
20240625,180700,197750715,2365,2365,2365,2365,0
20240625,180600,197750715,2365,2365,2365,2365,0
20240625,180500,197750715,2365,2365,2365,2365,0
20240625,180400,197750715,2365,2365,2365,2365,0
20240625,180300,197750715,2365,2365,2365,2365,0
20240625,180200,197750715,2365,2365,2365,2365,0
20240625,180100,197750715,2365,2365,2365,2365,0
20240625,180000,197750715,2365,2365,2365,2365,0
20240625,175900,197750715,2365,2365,2365,2365,0
20240625,175800,197750715,2365,2365,2365,2365,0
20240625,175700,197750715,2365,2365,2365,2365,0
20240625,175600,197750715,2365,2365,2365,2365,2058
20240625,175500,197750715,2365,2365,2365,2365,0
20240625,175400,197750715,2365,2365,2365,2365,0
20240625,175300,197750715,2365,2365,2365,2365,0
20240625,175200,197750715,2365,2365,2365,2365,0
20240625,175100,197750715,2365,2365,2365,2365,0
20240625,175000,197750715,2365,2365,2365,2365,0
20240625,174900,197750715,2365,2365,2365,2365,0
20240625,174800,197750715,2365,2365,2365,2365,0
20240625,174700,197750715,2365,2365,2365,2365,0
20240625,174600,197750715,2365,2365,2365,2365,0
20240625,174500,197750715,2365,2365,2365,2365,0
20240625,174400,197750715,2365,2365,2365,2365,0
20240625,174300,197750715,2365,2365,2365,2365,0
20240625,174200,197750715,2365,2365,2365,2365,0
20240625,174100,197750715,2365,2365,2365,2365,0
20240625,174000,197750715,2365,2365,2365,2365,0
20240625,173900,197750715,2365,2365,2365,2365,0
20240625,173800,197750715,2365,2365,2365,2365,0
20240625,173700,197750715,2365,2365,2365,2365,0
20240625,173600,197750715,2365,2365,2365,2365,0
20240625,173500,197750715,2365,2365,2365,2365,0
20240625,173400,197750715,2365,2365,2365,2365,0
20240625,173300,197750715,2365,2365,2365,2365,0
20240625,173200,197750715,2365,2365,2365,2365,0
20240625,173100,197750715,2365,2365,2365,2365,0
20240625,173000,197750715,2365,2365,2365,2365,0
20240625,172900,197750715,2365,2365,2365,2365,0
20240625,172800,197750715,2365,2365,2365,2365,0
20240625,172700,197750715,2365,2365,2365,2365,0
20240625,172600,197750715,2365,2365,2365,2365,2058
20240625,172500,197750715,2365,2365,2365,2365,0
20240625,172400,197750715,2365,2365,2365,2365,0
20240625,172300,197750715,2365,2365,2365,2365,0
20240625,172200,197750715,2365,2365,2365,2365,0
20240625,172100,197750715,2365,2365,2365,2365,0
20240625,172000,197750715,2365,2365,2365,2365,0
20240625,171900,197750715,2365,2365,2365,2365,0
20240625,171800,197750715,2365,2365,2365,2365,0
20240625,171700,197750715,2365,2365,2365,2365,0
20240625,171600,197750715,2365,2365,2365,2365,0
20240625,171500,197750715,2365,2365,2365,2365,0
20240625,171400,197750715,2365,2365,2365,2365,0
20240625,171300,197750715,2365,2365,2365,2365,0
20240625,171200,197750715,2365,2365,2365,2365,0
20240625,171100,197750715,2365,2365,2365,2365,0
20240625,171000,197750715,2365,2365,2365,2365,0
20240625,170900,197750715,2365,2365,2365,2365,0
20240625,170800,197750715,2365,2365,2365,2365,0
20240625,170700,197750715,2365,2365,2365,2365,0
20240625,170600,197750715,2365,2365,2365,2365,0
20240625,170500,197750715,2365,2365,2365,2365,0
20240625,170400,197750715,2365,2365,2365,2365,0
20240625,170300,197750715,2365,2365,2365,2365,0
20240625,170200,197750715,2365,2365,2365,2365,0
20240625,170100,197750715,2365,2365,2365,2365,0
20240625,170000,197750715,2365,2365,2365,2365,0
20240625,165900,197750715,2365,2365,2365,2365,0
20240625,165800,197750715,2365,2365,2365,2365,0
20240625,165700,197750715,2365,2365,2365,2365,0
20240625,165600,197750715,2365,2365,2365,2365,2058
20240625,165500,197750715,2365,2365,2365,2365,0
20240625,165400,197750715,2365,2365,2365,2365,0
20240625,165300,197750715,2365,2365,2365,2365,0
20240625,165200,197750715,2365,2365,2365,2365,0
20240625,165100,197750715,2365,2365,2365,2365,0
20240625,165000,197750715,2365,2365,2365,2365,0
20240625,164900,197750715,2365,2365,2365,2365,0
20240625,164800,197750715,2365,2365,2365,2365,0
20240625,164700,197750715,2365,2365,2365,2365,0
20240625,164600,197750715,2365,2365,2365,2365,0
20240625,164500,197750715,2365,2365,2365,2365,0
20240625,164400,197750715,2365,2365,2365,2365,0
20240625,164300,197750715,2365,2365,2365,2365,0
20240625,164200,197750715,2365,2365,2365,2365,0
20240625,164100,197750715,2365,2365,2365,2365,0
20240625,164000,197750715,2365,2365,2365,2365,0
20240625,163900,197750715,2365,2365,2365,2365,0
20240625,163800,197750715,2365,2365,2365,2365,0
20240625,163700,197750715,2365,2365,2365,2365,0
20240625,163600,197750715,2365,2365,2365,2365,0
20240625,163500,197750715,2365,2365,2365,2365,0
20240625,163400,197750715,2365,2365,2365,2365,0
20240625,163300,197750715,2365,2365,2365,2365,0
20240625,163200,197750715,2365,2365,2365,2365,0
20240625,163100,197750715,2365,2365,2365,2365,0
20240625,163000,197750715,2365,2365,2365,2365,0
20240625,162900,197750715,2365,2365,2365,2365,0
20240625,162800,197750715,2365,2365,2365,2365,0
20240625,162700,197750715,2365,2365,2365,2365,0
20240625,162600,197750715,2365,2365,2365,2365,2058
20240625,162500,197750715,2365,2365,2365,2365,0
20240625,162400,197750715,2365,2365,2365,2365,0
20240625,162300,197750715,2365,2365,2365,2365,0
20240625,162200,197750715,2365,2365,2365,2365,0
20240625,162100,197750715,2365,2365,2365,2365,0
20240625,162000,197750715,2365,2365,2365,2365,0
20240625,161900,197750715,2365,2365,2365,2365,0
20240625,161800,197750715,2365,2365,2365,2365,0
20240625,161700,197750715,2365,2365,2365,2365,0
20240625,161600,197750715,2365,2365,2365,2365,0
20240625,161500,197750715,2365,2365,2365,2365,0
20240625,161400,197750715,2365,2365,2365,2365,0
20240625,161300,197750715,2365,2365,2365,2365,0
20240625,161200,197750715,2365,2365,2365,2365,0
20240625,161100,197750715,2365,2365,2365,2365,0
20240625,161000,197750715,2365,2365,2365,2365,0
20240625,160900,197750715,2365,2365,2365,2365,0
20240625,160800,197750715,2365,2365,2365,2365,0
20240625,160700,197750715,2365,2365,2365,2365,0
20240625,160600,197750715,2365,2365,2365,2365,0
20240625,160500,197750715,2365,2365,2365,2365,0
20240625,160400,197750715,2365,2365,2365,2365,0
20240625,160300,197750715,2365,2365,2365,2365,0
20240625,160200,197750715,2365,2365,2365,2365,0
20240625,160100,197750715,2365,2365,2365,2365,0
20240625,160000,197750715,2365,2365,2365,2365,0
20240625,155900,197750715,2365,2365,2365,2365,0
20240625,155800,197750715,2365,2365,2365,2365,0
20240625,155700,197750715,2365,2365,2365,2365,0
20240625,155600,197750715,2365,2365,2365,2365,2058
20240625,155500,197750715,2365,2365,2365,2365,0
20240625,155400,197750715,2365,2365,2365,2365,0
20240625,155300,197750715,2365,2365,2365,2365,0
20240625,155200,197750715,2365,2365,2365,2365,0
20240625,155100,197750715,2365,2365,2365,2365,0
20240625,155000,197750715,2365,2365,2365,2365,0
20240625,154900,197750715,2365,2365,2365,2365,0
20240625,154800,197750715,2365,2365,2365,2365,0
20240625,154700,197750715,2365,2365,2365,2365,0
20240625,154600,197750715,2365,2365,2365,2365,0
20240625,154500,197750715,2365,2365,2365,2365,0
20240625,154400,197750715,2365,2365,2365,2365,0
20240625,154300,197750715,2365,2365,2365,2365,0
20240625,154200,197750715,2365,2365,2365,2365,0
20240625,154100,197750715,2365,2365,2365,2365,0
20240625,154000,197750715,2365,2365,2365,2365,0
20240625,153900,197750715,2365,2365,2365,2365,0
20240625,153800,197750715,2365,2365,2365,2365,0
20240625,153700,197750715,2365,2365,2365,2365,0
20240625,153600,197750715,2365,2365,2365,2365,0
20240625,153500,197750715,2365,2365,2365,2365,0
20240625,153400,197750715,2365,2365,2365,2365,0
20240625,153300,197750715,2365,2365,2365,2365,0
20240625,153200,197750715,2365,2365,2365,2365,0
20240625,153100,197750715,2365,2365,2365,2365,0
20240625,153000,197750715,2365,2365,2365,2365,2058
20240625,152900,192883545,2370,2370,2370,2370,0
20240625,152800,192883545,2370,2370,2370,2370,0
20240625,152700,192883545,2370,2370,2370,2370,0
20240625,152600,192883545,2370,2370,2370,2370,0
20240625,152500,192883545,2370,2370,2370,2370,0
20240625,152400,192883545,2370,2370,2370,2370,0
20240625,152300,192883545,2370,2370,2370,2370,0
20240625,152200,192883545,2370,2370,2370,2370,0
20240625,152100,192883545,2370,2370,2370,2370,0
20240625,152000,192883545,2370,2370,2370,2370,0
20240625,151900,192883545,2370,2360,2370,2360,2000
20240625,151800,188163435,2360,2360,2360,2360,0
20240625,151700,188163435,2360,2360,2360,2360,0
20240625,151600,188163435,2360,2360,2360,2360,0
20240625,151500,188163435,2360,2355,2360,2345,123
20240625,151400,187874845,2355,2355,2355,2355,5
20240625,151300,187863070,2355,2355,2355,2355,0
20240625,151200,187863070,2355,2355,2355,2355,0
20240625,151100,187863070,2355,2355,2355,2355,814
20240625,151000,185946100,2360,2360,2360,2360,0
20240625,150900,185946100,2360,2340,2360,2340,1000
20240625,150800,183606060,2350,2350,2355,2350,412
20240625,150700,182637850,2360,2360,2360,2360,0
20240625,150600,182637850,2360,2355,2360,2355,5
20240625,150500,182626070,2355,2350,2355,2340,794
20240625,150400,180767080,2355,2355,2355,2355,2
20240625,150300,180762370,2350,2350,2350,2350,0
20240625,150200,180762370,2350,2350,2350,2350,2
20240625,150100,180757670,2350,2350,2350,2350,2000
20240625,150000,176057670,2350,2350,2350,2350,2
20240625,145900,176052970,2335,2335,2335,2335,0
20240625,145800,176052970,2335,2335,2335,2335,0
20240625,145700,176052970,2335,2335,2335,2335,0
20240625,145600,176052970,2335,2335,2335,2335,0
20240625,145500,176052970,2335,2335,2335,2335,289
20240625,145400,175378155,2335,2335,2335,2335,0
20240625,145300,175378155,2335,2335,2335,2335,0
20240625,145200,175378155,2335,2335,2335,2335,500
20240625,145100,174210655,2340,2340,2340,2340,746
20240625,145000,172465015,2340,2340,2340,2340,300
20240625,144900,171763015,2340,2340,2340,2340,0
20240625,144800,171763015,2340,2340,2340,2340,0
20240625,144700,171763015,2340,2340,2340,2340,0
20240625,144600,171763015,2340,2340,2340,2340,0
20240625,144500,171763015,2340,2340,2340,2340,0
20240625,144400,171763015,2340,2340,2340,2340,0
20240625,144300,171763015,2340,2340,2340,2340,645
20240625,144200,170253715,2340,2340,2340,2340,0
20240625,144100,170253715,2340,2340,2340,2340,0
20240625,144000,170253715,2340,2340,2340,2340,0
20240625,143900,170253715,2340,2340,2340,2340,0
20240625,143800,170253715,2340,2340,2340,2340,0
20240625,143700,170253715,2340,2340,2340,2340,0
20240625,143600,170253715,2340,2340,2340,2340,101
20240625,143500,170017375,2335,2335,2335,2335,0
20240625,143400,170017375,2335,2335,2335,2335,0
20240625,143300,170017375,2335,2335,2335,2335,400
20240625,143200,169083375,2335,2335,2335,2335,0
20240625,143100,169083375,2335,2335,2340,2335,713
20240625,143000,167418470,2350,2350,2350,2350,84
20240625,142900,167221070,2340,2340,2340,2340,0
20240625,142800,167221070,2340,2340,2340,2340,224
20240625,142700,166696910,2340,2340,2340,2340,0
20240625,142600,166696910,2340,2340,2340,2340,40
20240625,142500,166603310,2340,2340,2340,2340,0
20240625,142400,166603310,2340,2340,2340,2340,600
20240625,142300,165199310,2350,2350,2350,2350,0
20240625,142200,165199310,2350,2350,2350,2350,0
20240625,142100,165199310,2350,2350,2350,2350,0
20240625,142000,165199310,2350,2350,2350,2350,1
20240625,141900,165196960,2340,2340,2340,2340,0
20240625,141800,165196960,2340,2340,2340,2340,0
20240625,141700,165196960,2340,2340,2340,2340,0
20240625,141600,165196960,2340,2340,2340,2340,0
20240625,141500,165196960,2340,2340,2340,2340,0
20240625,141400,165196960,2340,2340,2340,2340,0
20240625,141300,165196960,2340,2340,2340,2340,0
20240625,141200,165196960,2340,2340,2340,2340,0
20240625,141100,165196960,2340,2340,2340,2340,0
20240625,141000,165196960,2340,2340,2340,2340,0
20240625,140900,165196960,2340,2340,2340,2340,0
20240625,140800,165196960,2340,2340,2340,2340,0
20240625,140700,165196960,2340,2340,2340,2340,1088
20240625,140600,162651040,2340,2340,2340,2340,0
20240625,140500,162651040,2340,2340,2340,2340,0
20240625,140400,162651040,2340,2340,2340,2340,1
20240625,140300,162648700,2340,2340,2340,2340,0
20240625,140200,162648700,2340,2340,2340,2340,0
20240625,140100,162648700,2340,2340,2340,2340,0
20240625,140000,162648700,2340,2340,2340,2340,0
20240625,135900,162648700,2340,2345,2345,2340,1362
20240625,135800,159460850,2360,2360,2360,2360,0
20240625,135700,159460850,2360,2355,2360,2355,2
20240625,135600,159456135,2345,2345,2345,2345,0
20240625,135500,159456135,2345,2345,2345,2345,0
20240625,135400,159456135,2345,2345,2345,2345,0
20240625,135300,159456135,2345,2345,2345,2345,0
20240625,135200,159456135,2345,2345,2345,2345,3
20240625,135100,159449100,2340,2340,2340,2340,0
20240625,135000,159449100,2340,2345,2345,2340,500
20240625,134900,158277290,2345,2350,2350,2345,800
20240625,134800,156398985,2360,2360,2360,2360,0
20240625,134700,156398985,2360,2360,2360,2360,0
20240625,134600,156398985,2360,2360,2360,2360,0
20240625,134500,156398985,2360,2360,2360,2360,0
20240625,134400,156398985,2360,2360,2360,2360,0
20240625,134300,156398985,2360,2360,2360,2360,0
20240625,134200,156398985,2360,2360,2360,2360,0
20240625,134100,156398985,2360,2360,2360,2360,0
20240625,134000,156398985,2360,2360,2360,2360,0
20240625,133900,156398985,2360,2360,2360,2360,0
20240625,133800,156398985,2360,2360,2360,2360,0
20240625,133700,156398985,2360,2360,2360,2360,0
20240625,133600,156398985,2360,2360,2360,2360,0
20240625,133500,156398985,2360,2360,2360,2360,100
20240625,133400,156162985,2370,2370,2370,2370,0
20240625,133300,156162985,2370,2370,2370,2370,0
20240625,133200,156162985,2370,2370,2370,2370,0
20240625,133100,156162985,2370,2370,2370,2370,0
20240625,133000,156162985,2370,2370,2370,2370,0
20240625,132900,156162985,2370,2370,2370,2370,0
20240625,132800,156162985,2370,2370,2370,2370,0
20240625,132700,156162985,2370,2370,2370,2370,0
20240625,132600,156162985,2370,2370,2370,2370,0
20240625,132500,156162985,2370,2370,2370,2370,5
20240625,132400,156151135,2370,2370,2370,2370,9
20240625,132300,156129805,2370,2370,2370,2370,0
20240625,132200,156129805,2370,2370,2370,2370,0
20240625,132100,156129805,2370,2370,2370,2370,0
20240625,132000,156129805,2370,2370,2370,2370,0
20240625,131900,156129805,2370,2370,2370,2370,0
20240625,131800,156129805,2370,2370,2370,2370,295
20240625,131700,155430655,2370,2370,2370,2370,412
20240625,131600,154454215,2370,2370,2370,2370,4
20240625,131500,154444735,2370,2365,2370,2365,3929
20240625,131400,145142975,2365,2365,2365,2365,1
20240625,131300,145140610,2360,2360,2360,2360,40
20240625,131200,145046210,2365,2360,2365,2360,1624
20240625,131100,141209525,2360,2360,2360,2360,304
20240625,131000,140492085,2365,2365,2365,2365,0
20240625,130900,140492085,2365,2365,2365,2365,0
20240625,130800,140492085,2365,2365,2365,2365,1
20240625,130700,140489720,2360,2360,2360,2360,0
20240625,130600,140489720,2360,2360,2360,2360,160
20240625,130500,140112120,2360,2360,2360,2360,0
20240625,130400,140112120,2360,2360,2360,2360,0
20240625,130300,140112120,2360,2360,2360,2360,0
20240625,130200,140112120,2360,2360,2360,2360,24
20240625,130100,140055480,2360,2360,2360,2360,60
20240625,130000,139913880,2360,2360,2360,2360,0
20240625,125900,139913880,2360,2360,2360,2360,299
20240625,125800,139208240,2360,2360,2360,2360,0
20240625,125700,139208240,2360,2360,2360,2360,1
20240625,125600,139205880,2360,2360,2360,2360,0
20240625,125500,139205880,2360,2360,2360,2360,0
20240625,125400,139205880,2360,2365,2365,2360,2487
20240625,125300,133328565,2365,2365,2365,2365,2056
20240625,125200,128466125,2365,2365,2365,2365,0
20240625,125100,128466125,2365,2365,2365,2365,5
20240625,125000,128454300,2360,2360,2360,2360,1117
20240625,124900,125818180,2360,2350,2360,2350,15
20240625,124800,125782800,2350,2350,2350,2350,0
20240625,124700,125782800,2350,2350,2350,2350,0
20240625,124600,125782800,2350,2350,2350,2350,0
20240625,124500,125782800,2350,2350,2350,2350,0
20240625,124400,125782800,2350,2350,2350,2350,0
20240625,124300,125782800,2350,2350,2350,2350,0
20240625,124200,125782800,2350,2350,2350,2350,0
20240625,124100,125782800,2350,2350,2350,2350,0
20240625,124000,125782800,2350,2350,2350,2350,0
20240625,123900,125782800,2350,2350,2350,2350,29
20240625,123800,125714650,2335,2335,2335,2335,0
20240625,123700,125714650,2335,2335,2335,2335,0
20240625,123600,125714650,2335,2335,2335,2335,0
20240625,123500,125714650,2335,2335,2335,2335,0
20240625,123400,125714650,2335,2335,2335,2335,0
20240625,123300,125714650,2335,2335,2335,2335,0
20240625,123200,125714650,2335,2335,2335,2335,0
20240625,123100,125714650,2335,2335,2335,2335,0
20240625,123000,125714650,2335,2335,2335,2335,666
20240625,122900,124159540,2340,2340,2340,2340,0
20240625,122800,124159540,2340,2340,2340,2340,0
20240625,122700,124159540,2340,2340,2340,2340,1
20240625,122600,124157200,2340,2340,2340,2340,0
20240625,122500,124157200,2340,2340,2340,2340,0
20240625,122400,124157200,2340,2340,2340,2340,0
20240625,122300,124157200,2340,2355,2355,2340,863
20240625,122200,122133035,2355,2355,2355,2355,0
20240625,122100,122133035,2355,2355,2355,2355,10
20240625,122000,122109485,2355,2355,2355,2355,0
20240625,121900,122109485,2355,2355,2355,2355,0
20240625,121800,122109485,2355,2355,2355,2355,0
20240625,121700,122109485,2355,2355,2355,2355,0
20240625,121600,122109485,2355,2355,2355,2355,0
20240625,121500,122109485,2355,2355,2355,2355,0
20240625,121400,122109485,2355,2355,2355,2355,0
20240625,121300,122109485,2355,2355,2355,2355,0
20240625,121200,122109485,2355,2355,2355,2355,0
20240625,121100,122109485,2355,2355,2355,2355,3
20240625,121000,122102420,2355,2355,2355,2355,0
20240625,120900,122102420,2355,2355,2355,2355,0
20240625,120800,122102420,2355,2355,2355,2355,0
20240625,120700,122102420,2355,2355,2355,2355,0
20240625,120600,122102420,2355,2355,2355,2355,1
20240625,120500,122100065,2360,2360,2360,2360,0
20240625,120400,122100065,2360,2360,2360,2360,50
20240625,120300,121982065,2360,2360,2360,2360,0
20240625,120200,121982065,2360,2360,2360,2360,0
20240625,120100,121982065,2360,2360,2360,2360,10
20240625,120000,121958465,2365,2365,2365,2365,0
20240625,115900,121958465,2365,2365,2365,2365,0
20240625,115800,121958465,2365,2365,2365,2365,6
20240625,115700,121944275,2365,2365,2365,2365,1
20240625,115600,121941910,2365,2345,2365,2345,1461
20240625,115500,118486665,2365,2365,2365,2365,500
20240625,115400,117304165,2365,2365,2365,2365,2430
20240625,115300,111557215,2365,2365,2365,2365,0
20240625,115200,111557215,2365,2365,2365,2365,0
20240625,115100,111557215,2365,2365,2365,2365,0
20240625,115000,111557215,2365,2365,2365,2365,0
20240625,114900,111557215,2365,2365,2365,2365,0
20240625,114800,111557215,2365,2365,2365,2365,14
20240625,114700,111524105,2375,2375,2375,2375,0
20240625,114600,111524105,2375,2375,2375,2375,1
20240625,114500,111521730,2375,2345,2375,2345,91
20240625,114400,111305795,2380,2365,2380,2365,1000
20240625,114300,108932985,2360,2360,2360,2360,0
20240625,114200,108932985,2360,2360,2360,2360,1194
20240625,114100,106115145,2360,2360,2360,2360,0
20240625,114000,106115145,2360,2360,2360,2360,0
20240625,113900,106115145,2360,2360,2360,2360,0
20240625,113800,106115145,2360,2360,2360,2360,2
20240625,113700,106110425,2355,2360,2365,2355,2441
20240625,113600,100360160,2350,2350,2350,2350,0
20240625,113500,100360160,2350,2350,2350,2350,260
20240625,113400,99749160,2350,2350,2350,2350,0
20240625,113300,99749160,2350,2350,2350,2350,0
20240625,113200,99749160,2350,2350,2350,2350,1504
20240625,113100,96214760,2345,2345,2345,2345,0
20240625,113000,96214760,2345,2345,2345,2345,13
20240625,112900,96184275,2345,2345,2345,2345,23
20240625,112800,96130340,2345,2345,2345,2345,5
20240625,112700,96118615,2350,2350,2350,2350,0
20240625,112600,96118615,2350,2350,2350,2350,0
20240625,112500,96118615,2350,2350,2350,2350,0
20240625,112400,96118615,2350,2345,2350,2345,103
20240625,112300,95877065,2350,2350,2350,2350,0
20240625,112200,95877065,2350,2350,2350,2350,3
20240625,112100,95870015,2350,2350,2350,2350,3
20240625,112000,95862965,2355,2355,2355,2355,0
20240625,111900,95862965,2355,2360,2360,2355,506
20240625,111800,94671320,2365,2365,2365,2365,0
20240625,111700,94671320,2365,2365,2365,2365,882
20240625,111600,92585390,2370,2370,2370,2370,0
20240625,111500,92585390,2370,2375,2375,2370,99
20240625,111400,92350645,2380,2370,2380,2365,729
20240625,111300,90623065,2370,2355,2370,2355,5038
20240625,111200,78732400,2350,2345,2350,2345,1327
20240625,111100,75615450,2335,2335,2335,2335,0
20240625,111000,75615450,2335,2335,2335,2335,0
20240625,110900,75615450,2335,2335,2335,2335,0
20240625,110800,75615450,2335,2335,2335,2335,67
20240625,110700,75459005,2335,2335,2335,2335,1
20240625,110600,75456670,2335,2335,2335,2335,0
20240625,110500,75456670,2335,2335,2335,2335,20
20240625,110400,75409970,2355,2340,2355,2340,1074
20240625,110300,72886965,2345,2345,2345,2345,0
20240625,110200,72886965,2345,2345,2345,2345,0
20240625,110100,72886965,2345,2345,2345,2345,0
20240625,110000,72886965,2345,2345,2345,2345,0
20240625,105900,72886965,2345,2345,2345,2345,0
20240625,105800,72886965,2345,2345,2345,2345,0
20240625,105700,72886965,2345,2345,2345,2345,1619
20240625,105600,69090410,2350,2350,2350,2350,2721
20240625,105500,62696060,2360,2350,2360,2350,764
20240625,105400,60900590,2360,2350,2360,2350,628
20240625,105300,59424490,2350,2350,2350,2350,10
20240625,105200,59400990,2345,2345,2345,2345,0
20240625,105100,59400990,2345,2345,2345,2345,142
20240625,105000,59068000,2340,2340,2340,2340,807
20240625,104900,57179620,2340,2335,2340,2335,12
20240625,104800,57151585,2340,2340,2340,2340,7
20240625,104700,57135205,2340,2340,2340,2340,1
20240625,104600,57132865,2335,2335,2335,2335,5
20240625,104500,57121190,2340,2340,2340,2340,0
20240625,104400,57121190,2340,2340,2340,2340,0
20240625,104300,57121190,2340,2340,2340,2340,10
20240625,104200,57097790,2340,2340,2340,2340,40
20240625,104100,57004190,2345,2345,2345,2345,0
20240625,104000,57004190,2345,2345,2345,2345,0
20240625,103900,57004190,2345,2345,2345,2345,0
20240625,103800,57004190,2345,2345,2345,2345,0
20240625,103700,57004190,2345,2345,2345,2345,0
20240625,103600,57004190,2345,2345,2345,2345,0
20240625,103500,57004190,2345,2345,2345,2345,2
20240625,103400,56999500,2345,2345,2345,2345,500
20240625,103300,55827000,2345,2335,2345,2335,2490
20240625,103200,50006970,2335,2330,2335,2330,133
20240625,103100,49696915,2335,2335,2335,2330,95
20240625,103000,49475285,2330,2330,2330,2330,109
20240625,102900,49221315,2330,2330,2330,2330,1
20240625,102800,49218985,2335,2330,2335,2330,10
20240625,102700,49195640,2335,2320,2335,2320,65
20240625,102600,49044690,2320,2320,2320,2320,100
20240625,102500,48812690,2330,2330,2330,2330,0
20240625,102400,48812690,2330,2330,2330,2330,774
20240625,102300,47009270,2325,2325,2325,2325,0
20240625,102200,47009270,2325,2320,2325,2320,266
20240625,102100,46391365,2320,2320,2320,2320,831
20240625,102000,44463445,2330,2330,2330,2330,0
20240625,101900,44463445,2330,2330,2330,2330,0
20240625,101800,44463445,2330,2330,2330,2330,16
20240625,101700,44426165,2330,2330,2330,2330,0
20240625,101600,44426165,2330,2310,2330,2310,2216
20240625,101500,39292875,2310,2310,2310,2310,20
20240625,101400,39246675,2295,2300,2300,2295,100
20240625,101300,39016955,2300,2300,2300,2300,0
20240625,101200,39016955,2300,2300,2300,2300,0
20240625,101100,39016955,2300,2300,2300,2300,0
20240625,101000,39016955,2300,2300,2300,2300,0
20240625,100900,39016955,2300,2300,2300,2300,227
20240625,100800,38494855,2295,2300,2300,2295,510
20240625,100700,37323855,2300,2300,2300,2300,1
20240625,100600,37321555,2300,2300,2300,2300,0
20240625,100500,37321555,2300,2300,2300,2300,0
20240625,100400,37321555,2300,2300,2300,2300,2
20240625,100300,37316955,2300,2300,2300,2300,110
20240625,100200,37063955,2300,2300,2300,2300,3
20240625,100100,37057055,2310,2310,2310,2310,1
20240625,100000,37054745,2310,2310,2310,2310,0
20240625,095900,37054745,2310,2310,2310,2310,0
20240625,095800,37054745,2310,2310,2310,2310,0
20240625,095700,37054745,2310,2310,2310,2310,0
20240625,095600,37054745,2310,2310,2310,2310,4
20240625,095500,37045505,2300,2300,2300,2300,140
20240625,095400,36723505,2310,2310,2310,2310,0
20240625,095300,36723505,2310,2310,2310,2310,0
20240625,095200,36723505,2310,2310,2310,2310,0
20240625,095100,36723505,2310,2310,2310,2310,0
20240625,095000,36723505,2310,2310,2310,2310,10
20240625,094900,36700405,2300,2300,2300,2300,0
20240625,094800,36700405,2300,2300,2300,2300,1900
20240625,094700,32330405,2300,2300,2300,2300,28
20240625,094600,32266005,2300,2300,2300,2300,0
20240625,094500,32266005,2300,2300,2300,2300,175
20240625,094400,31863505,2300,2300,2300,2300,0
20240625,094300,31863505,2300,2300,2300,2300,0
20240625,094200,31863505,2300,2300,2300,2300,0
20240625,094100,31863505,2300,2300,2300,2300,0
20240625,094000,31863505,2300,2300,2300,2300,5
20240625,093900,31852005,2300,2300,2300,2300,2
20240625,093800,31847405,2300,2300,2300,2300,12
20240625,093700,31819805,2300,2300,2300,2300,0
20240625,093600,31819805,2300,2305,2305,2300,2131
20240625,093500,26918500,2305,2305,2305,2305,0
20240625,093400,26918500,2305,2305,2305,2305,1004
20240625,093300,24604280,2305,2305,2305,2305,0
20240625,093200,24604280,2305,2305,2305,2305,0
20240625,093100,24604280,2305,2305,2305,2305,1657
20240625,093000,20784895,2320,2320,2320,2320,0
20240625,092900,20784895,2320,2320,2320,2320,0
20240625,092800,20784895,2320,2320,2320,2320,6
20240625,092700,20770975,2320,2305,2320,2305,12
20240625,092600,20743165,2310,2310,2310,2310,916
20240625,092500,18627205,2310,2310,2310,2310,0
20240625,092400,18627205,2310,2310,2310,2310,407
20240625,092300,17687035,2310,2315,2315,2310,59
20240625,092200,17550645,2310,2310,2310,2310,365
20240625,092100,16707495,2320,2320,2320,2320,0
20240625,092000,16707495,2320,2315,2320,2315,100
20240625,091900,16475920,2310,2310,2310,2310,0
20240625,091800,16475920,2310,2310,2310,2310,0
20240625,091700,16475920,2310,2315,2315,2310,701
20240625,091600,14854755,2315,2315,2315,2315,1
20240625,091500,14852440,2320,2320,2320,2320,2
20240625,091400,14847800,2315,2315,2315,2315,716
20240625,091300,13190260,2315,2315,2315,2315,0
20240625,091200,13190260,2315,2315,2315,2315,0
20240625,091100,13190260,2315,2315,2315,2315,1
20240625,091000,13187945,2320,2320,2320,2320,10
20240625,090900,13164745,2330,2330,2330,2330,0
20240625,090800,13164745,2330,2310,2330,2310,1903
20240625,090700,8730885,2310,2310,2310,2310,0
20240625,090600,8730885,2310,2305,2310,2305,21
20240625,090500,8682380,2305,2300,2305,2300,125
20240625,090400,8394830,2300,2300,2300,2300,1
20240625,090300,8392530,2285,2290,2290,2285,500
20240625,090200,7249490,2300,2300,2300,2300,1092
20240625,090100,4737890,2300,2300,2300,2300,1
20240625,090000,4735590,2285,2280,2285,2280,2077