stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,183400,45207198540,2710,2710,2710,2710,174481
20240701,183300,45207198540,2710,2710,2710,2710,0
20240701,183200,45207198540,2710,2710,2710,2710,0
20240701,183100,45207198540,2710,2710,2710,2710,0
20240701,183000,45207198540,2710,2710,2710,2710,0
20240701,182900,45207198540,2710,2710,2710,2710,0
20240701,182800,45207198540,2710,2710,2710,2710,0
20240701,182700,45207198540,2710,2710,2710,2710,0
20240701,182600,45207198540,2710,2710,2710,2710,0
20240701,182500,45207198540,2710,2710,2710,2710,0
20240701,182400,45207198540,2710,2710,2710,2710,0
20240701,182300,45207198540,2710,2710,2710,2710,0
20240701,182200,45207198540,2710,2710,2710,2710,0
20240701,182100,45207198540,2710,2710,2710,2710,0
20240701,182000,45207198540,2710,2710,2710,2710,0
20240701,181900,45207198540,2710,2710,2710,2710,0
20240701,181800,45207198540,2710,2710,2710,2710,0
20240701,181700,45207198540,2710,2710,2710,2710,0
20240701,181600,45207198540,2710,2710,2710,2710,0
20240701,181500,45207198540,2710,2710,2710,2710,0
20240701,181400,45207198540,2710,2710,2710,2710,0
20240701,181300,45207198540,2710,2710,2710,2710,0
20240701,181200,45207198540,2710,2710,2710,2710,0
20240701,181100,45207198540,2710,2710,2710,2710,0
20240701,181000,45207198540,2710,2710,2710,2710,0
20240701,180900,45207198540,2710,2710,2710,2710,0
20240701,180800,45207198540,2710,2710,2710,2710,0
20240701,180700,45207198540,2710,2710,2710,2710,0
20240701,180600,45207198540,2710,2710,2710,2710,0
20240701,180500,45207198540,2710,2710,2710,2710,0
20240701,180400,45207198540,2710,2710,2710,2710,174481
20240701,180300,45207198540,2710,2710,2710,2710,0
20240701,180200,45207198540,2710,2710,2710,2710,0
20240701,180100,45207198540,2710,2710,2710,2710,0
20240701,180000,45207198540,2710,2710,2710,2710,0
20240701,175900,45207198540,2710,2710,2710,2710,0
20240701,175800,45207198540,2710,2710,2710,2710,0
20240701,175700,45207198540,2710,2710,2710,2710,0
20240701,175600,45207198540,2710,2710,2710,2710,0
20240701,175500,45207198540,2710,2710,2710,2710,0
20240701,175400,45207198540,2710,2710,2710,2710,0
20240701,175300,45207198540,2710,2710,2710,2710,0
20240701,175200,45207198540,2710,2710,2710,2710,0
20240701,175100,45207198540,2710,2710,2710,2710,0
20240701,175000,45207198540,2710,2710,2710,2710,0
20240701,174900,45207198540,2710,2710,2710,2710,0
20240701,174800,45207198540,2710,2710,2710,2710,0
20240701,174700,45207198540,2710,2710,2710,2710,0
20240701,174600,45207198540,2710,2710,2710,2710,0
20240701,174500,45207198540,2710,2710,2710,2710,0
20240701,174400,45207198540,2710,2710,2710,2710,0
20240701,174300,45207198540,2710,2710,2710,2710,0
20240701,174200,45207198540,2710,2710,2710,2710,0
20240701,174100,45207198540,2710,2710,2710,2710,0
20240701,174000,45207198540,2710,2710,2710,2710,0
20240701,173900,45207198540,2710,2710,2710,2710,0
20240701,173800,45207198540,2710,2710,2710,2710,0
20240701,173700,45207198540,2710,2710,2710,2710,0
20240701,173600,45207198540,2710,2710,2710,2710,0
20240701,173500,45207198540,2710,2710,2710,2710,0
20240701,173400,45207198540,2710,2710,2710,2710,174481
20240701,173300,45207198540,2710,2710,2710,2710,0
20240701,173200,45207198540,2710,2710,2710,2710,0
20240701,173100,45207198540,2710,2710,2710,2710,0
20240701,173000,45207198540,2710,2710,2710,2710,0
20240701,172900,45207198540,2710,2710,2710,2710,0
20240701,172800,45207198540,2710,2710,2710,2710,0
20240701,172700,45207198540,2710,2710,2710,2710,0
20240701,172600,45207198540,2710,2710,2710,2710,0
20240701,172500,45207198540,2710,2710,2710,2710,0
20240701,172400,45207198540,2710,2710,2710,2710,0
20240701,172300,45207198540,2710,2710,2710,2710,0
20240701,172200,45207198540,2710,2710,2710,2710,0
20240701,172100,45207198540,2710,2710,2710,2710,0
20240701,172000,45207198540,2710,2710,2710,2710,0
20240701,171900,45207198540,2710,2710,2710,2710,0
20240701,171800,45207198540,2710,2710,2710,2710,0
20240701,171700,45207198540,2710,2710,2710,2710,0
20240701,171600,45207198540,2710,2710,2710,2710,0
20240701,171500,45207198540,2710,2710,2710,2710,0
20240701,171400,45207198540,2710,2710,2710,2710,0
20240701,171300,45207198540,2710,2710,2710,2710,0
20240701,171200,45207198540,2710,2710,2710,2710,0
20240701,171100,45207198540,2710,2710,2710,2710,0
20240701,171000,45207198540,2710,2710,2710,2710,0
20240701,170900,45207198540,2710,2710,2710,2710,0
20240701,170800,45207198540,2710,2710,2710,2710,0
20240701,170700,45207198540,2710,2710,2710,2710,0
20240701,170600,45207198540,2710,2710,2710,2710,0
20240701,170500,45207198540,2710,2710,2710,2710,0
20240701,170400,45207198540,2710,2710,2710,2710,174481
20240701,170300,45207198540,2710,2710,2710,2710,0
20240701,170200,45207198540,2710,2710,2710,2710,0
20240701,170100,45207198540,2710,2710,2710,2710,0
20240701,170000,45207198540,2710,2710,2710,2710,0
20240701,165900,45207198540,2710,2710,2710,2710,0
20240701,165800,45207198540,2710,2710,2710,2710,0
20240701,165700,45207198540,2710,2710,2710,2710,0
20240701,165600,45207198540,2710,2710,2710,2710,0
20240701,165500,45207198540,2710,2710,2710,2710,0
20240701,165400,45207198540,2710,2710,2710,2710,0
20240701,165300,45207198540,2710,2710,2710,2710,0
20240701,165200,45207198540,2710,2710,2710,2710,0
20240701,165100,45207198540,2710,2710,2710,2710,0
20240701,165000,45207198540,2710,2710,2710,2710,0
20240701,164900,45207198540,2710,2710,2710,2710,0
20240701,164800,45207198540,2710,2710,2710,2710,0
20240701,164700,45207198540,2710,2710,2710,2710,0
20240701,164600,45207198540,2710,2710,2710,2710,0
20240701,164500,45207198540,2710,2710,2710,2710,0
20240701,164400,45207198540,2710,2710,2710,2710,0
20240701,164300,45207198540,2710,2710,2710,2710,0
20240701,164200,45207198540,2710,2710,2710,2710,0
20240701,164100,45207198540,2710,2710,2710,2710,0
20240701,164000,45207198540,2710,2710,2710,2710,0
20240701,163900,45207198540,2710,2710,2710,2710,0
20240701,163800,45207198540,2710,2710,2710,2710,0
20240701,163700,45207198540,2710,2710,2710,2710,0
20240701,163600,45207198540,2710,2710,2710,2710,0
20240701,163500,45207198540,2710,2710,2710,2710,0
20240701,163400,45207198540,2710,2710,2710,2710,174481
20240701,163300,45207198540,2710,2710,2710,2710,0
20240701,163200,45207198540,2710,2710,2710,2710,0
20240701,163100,45207198540,2710,2710,2710,2710,0
20240701,163000,45207198540,2710,2710,2710,2710,0
20240701,162900,45207198540,2710,2710,2710,2710,0
20240701,162800,45207198540,2710,2710,2710,2710,0
20240701,162700,45207198540,2710,2710,2710,2710,0
20240701,162600,45207198540,2710,2710,2710,2710,0
20240701,162500,45207198540,2710,2710,2710,2710,0
20240701,162400,45207198540,2710,2710,2710,2710,0
20240701,162300,45207198540,2710,2710,2710,2710,0
20240701,162200,45207198540,2710,2710,2710,2710,0
20240701,162100,45207198540,2710,2710,2710,2710,0
20240701,162000,45207198540,2710,2710,2710,2710,0
20240701,161900,45207198540,2710,2710,2710,2710,0
20240701,161800,45207198540,2710,2710,2710,2710,0
20240701,161700,45207198540,2710,2710,2710,2710,0
20240701,161600,45207198540,2710,2710,2710,2710,0
20240701,161500,45207198540,2710,2710,2710,2710,0
20240701,161400,45207198540,2710,2710,2710,2710,0
20240701,161300,45207198540,2710,2710,2710,2710,0
20240701,161200,45207198540,2710,2710,2710,2710,0
20240701,161100,45207198540,2710,2710,2710,2710,0
20240701,161000,45207198540,2710,2710,2710,2710,0
20240701,160900,45207198540,2710,2710,2710,2710,0
20240701,160800,45207198540,2710,2710,2710,2710,0
20240701,160700,45207198540,2710,2710,2710,2710,0
20240701,160600,45207198540,2710,2710,2710,2710,0
20240701,160500,45207198540,2710,2710,2710,2710,0
20240701,160400,45207198540,2710,2710,2710,2710,174481
20240701,160300,45207198540,2710,2710,2710,2710,0
20240701,160200,45207198540,2710,2710,2710,2710,0
20240701,160100,45207198540,2710,2710,2710,2710,0
20240701,160000,45207198540,2710,2710,2710,2710,0
20240701,155900,45207198540,2710,2710,2710,2710,0
20240701,155800,45207198540,2710,2710,2710,2710,0
20240701,155700,45207198540,2710,2710,2710,2710,0
20240701,155600,45207198540,2710,2710,2710,2710,0
20240701,155500,45207198540,2710,2710,2710,2710,0
20240701,155400,45207198540,2710,2710,2710,2710,0
20240701,155300,45207198540,2710,2710,2710,2710,0
20240701,155200,45207198540,2710,2710,2710,2710,0
20240701,155100,45207198540,2710,2710,2710,2710,0
20240701,155000,45207198540,2710,2710,2710,2710,0
20240701,154900,45207198540,2710,2710,2710,2710,0
20240701,154800,45207198540,2710,2710,2710,2710,0
20240701,154700,45207198540,2710,2710,2710,2710,0
20240701,154600,45207198540,2710,2710,2710,2710,0
20240701,154500,45207198540,2710,2710,2710,2710,0
20240701,154400,45207198540,2710,2710,2710,2710,0
20240701,154300,45207198540,2710,2710,2710,2710,0
20240701,154200,45207198540,2710,2710,2710,2710,0
20240701,154100,45207198540,2710,2710,2710,2710,0
20240701,154000,45207198540,2710,2710,2710,2710,0
20240701,153900,45207198540,2710,2710,2710,2710,0
20240701,153800,45207198540,2710,2710,2710,2710,0
20240701,153700,45207198540,2710,2710,2710,2710,0
20240701,153600,45207198540,2710,2710,2710,2710,0
20240701,153500,45207198540,2710,2710,2710,2710,0
20240701,153400,45207198540,2710,2710,2710,2710,174481
20240701,153300,45207198540,2710,2710,2710,2710,0
20240701,153200,45207198540,2710,2710,2710,2710,0
20240701,153100,45207198540,2710,2710,2710,2710,0
20240701,153000,45207198540,2710,2710,2710,2710,174481
20240701,152900,44734355030,2690,2690,2690,2690,0
20240701,152800,44734355030,2690,2690,2690,2690,0
20240701,152700,44734355030,2690,2690,2690,2690,0
20240701,152600,44734355030,2690,2690,2690,2690,0
20240701,152500,44734355030,2690,2690,2690,2690,0
20240701,152400,44734355030,2690,2690,2690,2690,0
20240701,152300,44734355030,2690,2690,2690,2690,0
20240701,152200,44734355030,2690,2690,2690,2690,0
20240701,152100,44734355030,2690,2690,2690,2690,0
20240701,152000,44734355030,2690,2690,2690,2690,0
20240701,151900,44734355030,2690,2685,2725,2685,116603
20240701,151800,44418988200,2685,2695,2710,2685,101114
20240701,151700,44145914845,2700,2745,2750,2680,145471
20240701,151600,43752210720,2745,2760,2760,2730,83983
20240701,151500,43521453230,2755,2765,2765,2730,136412
20240701,151400,43147409445,2765,2765,2770,2755,53900
20240701,151300,42998699070,2760,2775,2775,2750,61916
20240701,151200,42827606390,2775,2785,2790,2770,72364
20240701,151100,42626511245,2785,2755,2790,2745,145742
20240701,151000,42221802720,2755,2785,2785,2730,141891
20240701,150900,41830530480,2785,2790,2790,2780,119903
20240701,150800,41496493380,2790,2780,2790,2780,202193
20240701,150700,40933034110,2780,2755,2780,2745,297730
20240701,150600,40108364710,2755,2735,2755,2720,232175
20240701,150500,39471267870,2725,2720,2745,2715,228021
20240701,150400,38848206510,2720,2700,2720,2685,57031
20240701,150300,38693666220,2690,2700,2720,2690,55364
20240701,150200,38543894060,2705,2695,2705,2680,33918
20240701,150100,38452750275,2695,2700,2705,2685,19288
20240701,150000,38400810790,2700,2710,2715,2700,25412
20240701,145900,38332042260,2715,2695,2715,2685,42926
20240701,145800,38216150695,2695,2705,2710,2695,20044
20240701,145700,38162014755,2710,2710,2710,2695,33091
20240701,145600,38072536325,2705,2675,2710,2675,46448
20240701,145500,37947242865,2675,2700,2710,2675,54682
20240701,145400,37800239090,2705,2695,2710,2690,86722
20240701,145300,37565855700,2695,2735,2740,2685,174277
20240701,145200,37092859655,2725,2670,2745,2665,222390
20240701,145100,36489552075,2665,2615,2690,2595,150527
20240701,145000,36090743175,2615,2625,2630,2615,23041
20240701,144900,36030333845,2625,2625,2630,2605,49211
20240701,144800,35901702240,2625,2625,2635,2615,38860
20240701,144700,35799697575,2630,2635,2645,2605,103861
20240701,144600,35527052260,2640,2665,2665,2635,65552
20240701,144500,35353713790,2665,2675,2680,2665,16546
20240701,144400,35309514995,2675,2675,2680,2670,6168
20240701,144300,35293015760,2670,2685,2685,2670,16332
20240701,144200,35249283480,2685,2665,2690,2660,27763
20240701,144100,35174905390,2665,2670,2670,2660,11280
20240701,144000,35144870225,2670,2675,2675,2665,10781
20240701,143900,35116080140,2675,2670,2675,2665,7995
20240701,143800,35094743235,2665,2655,2680,2655,24077
20240701,143700,35030518960,2655,2675,2685,2655,55765
20240701,143600,34881837380,2680,2690,2695,2670,42846
20240701,143500,34767097735,2685,2705,2710,2675,97180
20240701,143400,34505369550,2710,2710,2720,2705,33267
20240701,143300,34415104520,2710,2705,2725,2700,33542
20240701,143200,34324008720,2705,2720,2720,2700,54006
20240701,143100,34177703920,2720,2700,2735,2700,133519
20240701,143000,33814315595,2700,2690,2710,2690,41676
20240701,142900,33701832670,2690,2670,2695,2670,23328
20240701,142800,33639337740,2670,2695,2700,2670,69547
20240701,142700,33452711000,2695,2680,2705,2680,106972
20240701,142600,33164263670,2685,2695,2695,2680,46872
20240701,142500,33038252755,2695,2680,2695,2680,89664
20240701,142400,32797159465,2680,2665,2680,2665,10854
20240701,142300,32768143270,2665,2665,2670,2660,4688
20240701,142200,32755646795,2665,2670,2670,2660,7834
20240701,142100,32734786775,2670,2660,2670,2660,17516
20240701,142000,32688131385,2665,2670,2680,2660,23772
20240701,141900,32624732015,2665,2670,2675,2665,20893
20240701,141800,32568943870,2670,2660,2685,2660,44900
20240701,141700,32448914945,2665,2660,2665,2655,11577
20240701,141600,32418135595,2660,2655,2665,2650,47925
20240701,141500,32290962950,2655,2665,2675,2655,33688
20240701,141400,32201220490,2665,2675,2680,2655,70278
20240701,141300,32013972520,2680,2675,2685,2670,22571
20240701,141200,31953546435,2680,2675,2680,2670,25857
20240701,141100,31884418840,2680,2685,2690,2675,14970
20240701,141000,31844322900,2680,2690,2690,2670,26306
20240701,140900,31773890120,2690,2690,2690,2670,65650
20240701,140800,31598166935,2690,2705,2705,2685,49079
20240701,140700,31466016045,2705,2680,2705,2675,99027
20240701,140600,31199966725,2680,2690,2695,2680,58755
20240701,140500,31042147150,2685,2690,2695,2680,64898
20240701,140400,30867947020,2690,2700,2705,2680,127141
20240701,140300,30526246275,2700,2700,2715,2695,75618
20240701,140200,30322112450,2700,2710,2720,2700,86847
20240701,140100,30086750300,2710,2710,2735,2710,124854
20240701,140000,29747238785,2730,2715,2740,2700,224422
20240701,135900,29136171170,2715,2690,2755,2685,558927
20240701,135800,27620136605,2690,2640,2690,2630,354579
20240701,135700,26672732845,2635,2575,2650,2575,223830
20240701,135600,26084594030,2575,2585,2590,2570,14091
20240701,135500,26048231460,2590,2585,2590,2575,17192
20240701,135400,26003839390,2585,2580,2585,2575,24911
20240701,135300,25939538190,2580,2580,2580,2570,10729
20240701,135200,25911892600,2575,2555,2575,2550,50300
20240701,135100,25783143580,2550,2555,2560,2550,4633
20240701,135000,25771310500,2555,2545,2560,2545,18354
20240701,134900,25724592815,2545,2550,2560,2545,7339
20240701,134800,25705881050,2550,2555,2560,2550,5173
20240701,134700,25692658820,2550,2565,2565,2545,10891
20240701,134600,25664863900,2565,2550,2570,2550,17554
20240701,134500,25619839495,2550,2560,2560,2545,21549
20240701,134400,25564868540,2555,2565,2565,2555,8378
20240701,134300,25543406320,2565,2560,2565,2560,3965
20240701,134200,25533243955,2565,2560,2565,2560,4162
20240701,134100,25522578830,2565,2560,2565,2555,5584
20240701,134000,25508280325,2560,2560,2565,2555,6910
20240701,133900,25490587945,2560,2560,2565,2555,6649
20240701,133800,25473574055,2560,2560,2565,2555,8276
20240701,133700,25452383055,2565,2550,2570,2550,18068
20240701,133600,25406127825,2555,2550,2555,2545,9692
20240701,133500,25381407400,2550,2545,2560,2535,39273
20240701,133400,25281194660,2545,2535,2545,2525,45260
20240701,133300,25166481875,2535,2550,2550,2535,24656
20240701,133200,25103899405,2545,2540,2560,2540,37747
20240701,133100,25007856750,2545,2565,2570,2540,131032
20240701,133000,24672948070,2565,2565,2575,2565,16129
20240701,132900,24631516735,2570,2570,2575,2565,23350
20240701,132800,24571549780,2575,2570,2580,2570,12708
20240701,132700,24538821780,2575,2570,2575,2565,6966
20240701,132600,24520913010,2575,2570,2580,2565,12586
20240701,132500,24488501820,2570,2570,2580,2565,14541
20240701,132400,24451109745,2570,2575,2580,2560,17677
20240701,132300,24405747940,2575,2585,2585,2570,7140
20240701,132200,24387347875,2585,2585,2585,2570,20042
20240701,132100,24335729650,2585,2570,2585,2565,15181
20240701,132000,24296671810,2570,2565,2575,2560,21285
20240701,131900,24242084475,2575,2585,2585,2565,7799
20240701,131800,24222011670,2585,2585,2585,2575,8319
20240701,131700,24200516160,2585,2590,2590,2575,24979
20240701,131600,24136054330,2590,2590,2590,2575,10575
20240701,131500,24108741775,2590,2585,2595,2580,25480
20240701,131400,24042711840,2580,2575,2585,2575,18149
20240701,131300,23995872480,2575,2570,2580,2570,12373
20240701,131200,23964048860,2570,2580,2585,2560,55176
20240701,131100,23822316770,2580,2585,2590,2580,7131
20240701,131000,23803907180,2590,2585,2590,2575,19379
20240701,130900,23753798415,2585,2580,2585,2560,90555
20240701,130800,23521221830,2580,2575,2585,2575,18796
20240701,130700,23472728010,2575,2585,2590,2575,54870
20240701,130600,23330995985,2585,2595,2600,2585,15821
20240701,130500,23289999920,2600,2595,2600,2595,3281
20240701,130400,23281481340,2585,2590,2600,2585,31206
20240701,130300,23200600245,2590,2610,2610,2590,23812
20240701,130200,23138647820,2605,2620,2620,2600,19406
20240701,130100,23087962125,2610,2610,2620,2605,40953
20240701,130000,22980893405,2605,2605,2610,2600,12170
20240701,125900,22949211955,2600,2610,2610,2600,16754
20240701,125800,22905588480,2605,2605,2610,2595,14849
20240701,125700,22866919780,2600,2610,2615,2600,43788
20240701,125600,22752685810,2605,2600,2610,2595,36673
20240701,125500,22657178625,2595,2585,2600,2585,21573
20240701,125400,22601248440,2585,2590,2590,2580,10027
20240701,125300,22575342760,2590,2580,2595,2580,28141
20240701,125200,22502606395,2585,2585,2590,2575,35113
20240701,125100,22411970510,2585,2585,2590,2585,10656
20240701,125000,22384415185,2595,2595,2600,2585,8253
20240701,124900,22363032480,2600,2585,2600,2580,21341
20240701,124800,22307839135,2590,2595,2600,2585,12240
20240701,124700,22276097460,2600,2600,2605,2590,29431
20240701,124600,22199608990,2605,2605,2610,2600,14092
20240701,124500,22162895295,2605,2610,2610,2605,12361
20240701,124400,22130657395,2610,2605,2610,2605,14263
20240701,124300,22093446520,2605,2605,2610,2600,29929
20240701,124200,22015558835,2610,2595,2615,2595,53762
20240701,124100,21875351120,2595,2580,2600,2580,47830
20240701,124000,21751508965,2585,2605,2605,2580,78778
20240701,123900,21547761455,2600,2605,2610,2600,11682
20240701,123800,21517334140,2605,2615,2620,2595,20983
20240701,123700,21462532960,2610,2600,2620,2590,31849
20240701,123600,21379538640,2595,2615,2615,2595,28296
20240701,123500,21305872075,2615,2605,2615,2600,21227
20240701,123400,21250555575,2600,2620,2620,2600,21971
20240701,123300,21193327170,2620,2620,2625,2605,78180
20240701,123200,20988585965,2615,2605,2625,2600,54865
20240701,123100,20845295200,2600,2605,2610,2585,69578
20240701,123000,20664421875,2600,2600,2605,2590,24783
20240701,122900,20600040895,2595,2585,2605,2580,54914
20240701,122800,20457766675,2590,2590,2600,2585,29062
20240701,122700,20382455165,2595,2585,2595,2585,48857
20240701,122600,20255915570,2590,2610,2615,2575,102619
20240701,122500,19989937665,2605,2610,2615,2595,70264
20240701,122400,19806939180,2615,2620,2620,2605,42579
20240701,122300,19695721370,2620,2650,2655,2615,107027
20240701,122200,19413776560,2655,2595,2660,2590,316031
20240701,122100,18579354200,2590,2565,2595,2565,25019
20240701,122000,18514849875,2565,2570,2575,2565,34317
20240701,121900,18426780835,2570,2585,2585,2570,23222
20240701,121800,18366901075,2585,2580,2590,2575,43038
20240701,121700,18255813910,2580,2570,2580,2565,29498
20240701,121600,18179956135,2580,2600,2600,2560,83009
20240701,121500,17966078180,2600,2620,2620,2590,61435
20240701,121400,17805973780,2620,2605,2625,2605,68470
20240701,121300,17626782215,2605,2600,2630,2595,119788
20240701,121200,17313300560,2600,2580,2615,2575,131429
20240701,121100,16971428560,2580,2570,2580,2565,34896
20240701,121000,16881684760,2570,2580,2590,2560,86588
20240701,120900,16658477980,2580,2565,2580,2555,61036
20240701,120800,16501779155,2570,2550,2570,2545,67022
20240701,120700,16330334235,2545,2585,2595,2535,172205
20240701,120600,15888813060,2590,2600,2630,2580,142218
20240701,120500,15518555615,2605,2610,2615,2600,28195
20240701,120400,15445033695,2610,2600,2620,2600,41318
20240701,120300,15337266740,2600,2600,2630,2590,112973
20240701,120200,15042347120,2600,2610,2610,2585,144041
20240701,120100,14668428180,2610,2630,2630,2595,123352
20240701,120000,14346668450,2630,2640,2655,2615,150510
20240701,115900,13950420690,2645,2630,2650,2615,190659
20240701,115800,13449082015,2635,2645,2655,2615,273942
20240701,115700,12726656140,2645,2575,2645,2570,524750
20240701,115600,11355558815,2575,2555,2580,2550,56297
20240701,115500,11211125160,2550,2560,2580,2540,195920
20240701,115400,10710052615,2580,2580,2580,2580,0
20240701,115300,10710052615,2580,2580,2580,2580,0
20240701,115200,10710052615,2580,2570,2580,2570,113379
20240701,115100,10417753475,2575,2565,2575,2560,67589
20240701,115000,10243991395,2570,2565,2575,2560,77825
20240701,114900,10044224120,2560,2560,2575,2550,103931
20240701,114800,9777618020,2560,2540,2575,2535,130621
20240701,114700,9443079595,2535,2525,2540,2520,36798
20240701,114600,9350141825,2525,2540,2545,2520,44495
20240701,114500,9237590745,2540,2530,2560,2530,37777
20240701,114400,9141336605,2530,2560,2560,2525,69497
20240701,114300,8964807065,2560,2555,2560,2535,66369
20240701,114200,8795554450,2555,2555,2565,2540,109173
20240701,114100,8516309990,2555,2560,2565,2535,180614
20240701,114000,8055378345,2565,2505,2570,2500,172811
20240701,113900,7615967885,2505,2505,2520,2480,101647
20240701,113800,7362202100,2510,2525,2525,2495,64814
20240701,113700,7199657315,2525,2540,2545,2505,88490
20240701,113600,6976133200,2535,2510,2550,2510,239109
20240701,113500,6369354340,2515,2535,2540,2495,148316
20240701,113400,5995701605,2540,2520,2550,2510,230039
20240701,113300,5412959375,2520,2410,2530,2410,290565
20240701,113200,4690550005,2405,2415,2420,2405,4134
20240701,113100,4680580185,2420,2405,2420,2405,10672
20240701,113000,4654807900,2410,2410,2410,2410,695
20240701,112900,4653132950,2415,2410,2415,2400,6597
20240701,112800,4637238175,2410,2400,2410,2400,1996
20240701,112700,4632437120,2400,2395,2405,2390,3114
20240701,112600,4624962890,2395,2400,2400,2390,1795
20240701,112500,4620665610,2400,2400,2400,2390,600
20240701,112400,4619228490,2395,2405,2405,2385,6018
20240701,112300,4604821305,2410,2405,2410,2405,2330
20240701,112200,4599217605,2410,2420,2420,2405,1545
20240701,112100,4595484725,2410,2400,2420,2400,10768
20240701,112000,4569528115,2405,2395,2405,2390,2346
20240701,111900,4563904900,2390,2400,2400,2390,378
20240701,111800,4562999220,2390,2395,2395,2390,4461
20240701,111700,4552336875,2395,2395,2400,2395,349
20240701,111600,4551501005,2395,2395,2400,2390,100
20240701,111500,4551261695,2400,2405,2405,2385,1737
20240701,111400,4547103810,2400,2405,2405,2385,6329
20240701,111300,4531905960,2405,2400,2405,2395,4634
20240701,111200,4520773135,2400,2400,2405,2390,3861
20240701,111100,4511507420,2400,2395,2400,2385,3317
20240701,111000,4503574530,2395,2405,2405,2380,3692
20240701,110900,4494743965,2405,2400,2405,2395,8458
20240701,110800,4474425985,2400,2370,2400,2370,8854
20240701,110700,4453235935,2375,2365,2375,2365,1090
20240701,110600,4450648105,2360,2370,2370,2360,6260
20240701,110500,4435858570,2370,2375,2375,2370,259
20240701,110400,4435244735,2375,2375,2385,2375,2510
20240701,110300,4429282475,2380,2365,2380,2365,2893
20240701,110200,4422420950,2365,2365,2370,2365,534
20240701,110100,4421157540,2365,2370,2375,2365,449
20240701,110000,4420095515,2375,2370,2375,2365,2098
20240701,105900,4415123925,2370,2380,2385,2370,511
20240701,105800,4413912190,2380,2385,2385,2375,486
20240701,105700,4412755390,2385,2375,2385,2370,2682
20240701,105600,4406384205,2375,2390,2390,2370,2341
20240701,105500,4400809980,2390,2390,2390,2385,2354
20240701,105400,4395183925,2390,2385,2390,2380,2991
20240701,105300,4388046550,2380,2385,2390,2380,1230
20240701,105200,4385112550,2380,2385,2395,2375,3318
20240701,105100,4377188385,2380,2375,2380,2375,8117
20240701,105000,4357878900,2375,2365,2375,2360,20056
20240701,104900,4310424835,2360,2350,2360,2345,1672
20240701,104800,4306486330,2345,2355,2355,2345,5512
20240701,104700,4293540435,2350,2360,2365,2350,2065
20240701,104600,4288672450,2365,2355,2365,2350,5208
20240701,104500,4276421235,2360,2365,2370,2355,8185
20240701,104400,4257093990,2360,2385,2385,2360,5235
20240701,104300,4244706710,2385,2360,2385,2360,3704
20240701,104200,4235948560,2360,2375,2390,2360,7044
20240701,104100,4219239615,2375,2375,2385,2375,4211
20240701,104000,4209231690,2385,2380,2390,2375,4296
20240701,103900,4198996335,2385,2380,2390,2380,3785
20240701,103800,4189975730,2380,2375,2385,2375,3005
20240701,103700,4182816585,2380,2375,2385,2360,8473
20240701,103600,4162712575,2375,2370,2375,2360,4481
20240701,103500,4152106655,2365,2360,2365,2350,5753
20240701,103400,4138527515,2365,2375,2385,2350,7800
20240701,103300,4120058295,2375,2360,2375,2355,8676
20240701,103200,4099533245,2360,2360,2365,2335,60892
20240701,103100,3956686535,2365,2400,2400,2360,33226
20240701,103000,3877949105,2380,2400,2410,2380,24328
20240701,102900,3819824710,2400,2380,2400,2380,9080
20240701,102800,3798174195,2385,2395,2400,2375,21837
20240701,102700,3746082240,2395,2410,2410,2395,4975
20240701,102600,3734138605,2410,2410,2420,2395,10188
20240701,102500,3709655755,2415,2425,2430,2410,10869
20240701,102400,3683365120,2425,2425,2430,2420,6852
20240701,102300,3666736415,2430,2405,2435,2400,12576
20240701,102200,3636375985,2405,2420,2420,2390,30670
20240701,102100,3562740525,2420,2440,2445,2405,26359
20240701,102000,3498845045,2445,2405,2455,2405,40434
20240701,101900,3400317040,2405,2480,2485,2390,114898
20240701,101800,3120885790,2480,2455,2490,2395,161140
20240701,101700,2723026005,2455,2425,2470,2415,114568
20240701,101600,2442149775,2425,2415,2425,2410,12123
20240701,101500,2412838250,2415,2390,2415,2380,20643
20240701,101400,2363342930,2390,2405,2405,2375,8245
20240701,101300,2343652315,2400,2390,2405,2390,15612
20240701,101200,2306208510,2390,2390,2390,2370,5542
20240701,101100,2292998145,2395,2375,2395,2375,5260
20240701,101000,2280446790,2380,2375,2385,2365,3517
20240701,100900,2272106420,2385,2380,2385,2365,11372
20240701,100800,2245142555,2370,2375,2390,2370,1386
20240701,100700,2241850850,2370,2390,2395,2370,6946
20240701,100600,2225281405,2395,2380,2395,2355,9117
20240701,100500,2203663570,2385,2375,2385,2370,2775
20240701,100400,2197074800,2375,2390,2395,2375,2130
20240701,100300,2192001950,2390,2365,2395,2365,7221
20240701,100200,2174846590,2380,2380,2395,2365,10478
20240701,100100,2149909340,2380,2405,2410,2380,5467
20240701,100000,2136811495,2400,2375,2400,2355,9640
20240701,095900,2113860530,2355,2380,2385,2355,5782
20240701,095800,2100156175,2380,2380,2390,2375,2042
20240701,095700,2095295690,2375,2405,2405,2375,4967
20240701,095600,2083432955,2405,2360,2415,2360,53220
20240701,095500,1955910295,2360,2370,2370,2345,16112
20240701,095400,1917987855,2360,2395,2395,2355,31162
20240701,095300,1844164380,2390,2395,2395,2375,11438
20240701,095200,1816906810,2395,2385,2395,2370,10561
20240701,095100,1791764125,2385,2400,2405,2370,18779
20240701,095000,1746884740,2400,2425,2435,2380,41001
20240701,094900,1648246465,2435,2435,2440,2400,54378
20240701,094800,1516510845,2420,2365,2445,2360,126213
20240701,094700,1211292115,2360,2385,2385,2360,42453
20240701,094600,1110687085,2385,2380,2405,2370,34568
20240701,094500,1028271960,2385,2380,2415,2375,85627
20240701,094400,823491005,2380,2350,2385,2350,29036
20240701,094300,754790925,2350,2350,2350,2350,0
20240701,094200,754790925,2350,2350,2350,2340,14640
20240701,094100,720413280,2345,2325,2350,2325,11307
20240701,094000,693959685,2330,2330,2335,2320,10432
20240701,093900,669686345,2330,2330,2335,2330,17363
20240701,093800,629154510,2325,2340,2345,2325,15302
20240701,093700,593453545,2330,2300,2340,2300,22091
20240701,093600,542101605,2310,2300,2315,2290,9359
20240701,093500,520522775,2290,2310,2310,2290,3315
20240701,093400,512903220,2310,2320,2320,2310,3020
20240701,093300,505919640,2295,2315,2320,2295,12554
20240701,093200,476973230,2315,2295,2320,2280,15452
20240701,093100,441250735,2295,2290,2295,2285,2577
20240701,093000,435356850,2275,2280,2285,2270,4474
20240701,092900,425147220,2270,2275,2280,2270,3050
20240701,092800,418207160,2280,2280,2285,2270,1545
20240701,092700,414690740,2275,2290,2295,2260,11587
20240701,092600,388215670,2290,2295,2305,2290,554
20240701,092500,386945005,2290,2305,2315,2285,6901
20240701,092400,371118725,2300,2305,2320,2300,19020
20240701,092300,327134620,2305,2280,2305,2275,15435
20240701,092200,291667790,2290,2275,2300,2275,21666
20240701,092100,242042865,2275,2260,2275,2260,6184
20240701,092000,227986295,2265,2265,2275,2265,8105
20240701,091900,209600240,2270,2285,2285,2260,2315
20240701,091800,204340500,2290,2240,2295,2240,24340
20240701,091700,149134625,2240,2240,2240,2240,6
20240701,091600,149121185,2230,2230,2230,2230,586
20240701,091500,147814405,2230,2235,2240,2230,2058
20240701,091400,143204870,2240,2230,2245,2230,1752
20240701,091300,139280805,2230,2230,2240,2225,572
20240701,091200,138003525,2235,2245,2245,2230,3475
20240701,091100,130219195,2245,2230,2255,2230,9649
20240701,091000,108557840,2230,2215,2230,2215,2704
20240701,090900,102543310,2225,2205,2235,2205,3667
20240701,090800,94383945,2205,2200,2220,2200,2797
20240701,090700,88199315,2200,2210,2215,2200,3068
20240701,090600,81441395,2215,2210,2225,2200,5240
20240701,090500,69853170,2200,2210,2215,2200,2880
20240701,090400,63516695,2185,2205,2220,2185,10172
20240701,090300,41104375,2205,2175,2205,2175,6881
20240701,090200,26039215,2170,2170,2170,2170,561
20240701,090100,24821845,2170,2160,2170,2150,3078
20240701,090000,18180715,2160,2140,2170,2140,8489