stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,195700,20525584530,7600,7600,7600,7600,52707
20240701,195600,20525584530,7600,7600,7600,7600,0
20240701,195500,20525584530,7600,7600,7600,7600,0
20240701,195400,20525584530,7600,7600,7600,7600,0
20240701,195300,20525584530,7600,7600,7600,7600,0
20240701,195200,20525584530,7600,7600,7600,7600,0
20240701,195100,20525584530,7600,7600,7600,7600,0
20240701,195000,20525584530,7600,7600,7600,7600,0
20240701,194900,20525584530,7600,7600,7600,7600,0
20240701,194800,20525584530,7600,7600,7600,7600,0
20240701,194700,20525584530,7600,7600,7600,7600,0
20240701,194600,20525584530,7600,7600,7600,7600,0
20240701,194500,20525584530,7600,7600,7600,7600,0
20240701,194400,20525584530,7600,7600,7600,7600,0
20240701,194300,20525584530,7600,7600,7600,7600,0
20240701,194200,20525584530,7600,7600,7600,7600,0
20240701,194100,20525584530,7600,7600,7600,7600,0
20240701,194000,20525584530,7600,7600,7600,7600,0
20240701,193900,20525584530,7600,7600,7600,7600,0
20240701,193800,20525584530,7600,7600,7600,7600,0
20240701,193700,20525584530,7600,7600,7600,7600,0
20240701,193600,20525584530,7600,7600,7600,7600,0
20240701,193500,20525584530,7600,7600,7600,7600,0
20240701,193400,20525584530,7600,7600,7600,7600,0
20240701,193300,20525584530,7600,7600,7600,7600,0
20240701,193200,20525584530,7600,7600,7600,7600,0
20240701,193100,20525584530,7600,7600,7600,7600,0
20240701,193000,20525584530,7600,7600,7600,7600,0
20240701,192900,20525584530,7600,7600,7600,7600,0
20240701,192800,20525584530,7600,7600,7600,7600,0
20240701,192700,20525584530,7600,7600,7600,7600,52707
20240701,192600,20525584530,7600,7600,7600,7600,0
20240701,192500,20525584530,7600,7600,7600,7600,0
20240701,192400,20525584530,7600,7600,7600,7600,0
20240701,192300,20525584530,7600,7600,7600,7600,0
20240701,192200,20525584530,7600,7600,7600,7600,0
20240701,192100,20525584530,7600,7600,7600,7600,0
20240701,192000,20525584530,7600,7600,7600,7600,0
20240701,191900,20525584530,7600,7600,7600,7600,0
20240701,191800,20525584530,7600,7600,7600,7600,0
20240701,191700,20525584530,7600,7600,7600,7600,0
20240701,191600,20525584530,7600,7600,7600,7600,0
20240701,191500,20525584530,7600,7600,7600,7600,0
20240701,191400,20525584530,7600,7600,7600,7600,0
20240701,191300,20525584530,7600,7600,7600,7600,0
20240701,191200,20525584530,7600,7600,7600,7600,0
20240701,191100,20525584530,7600,7600,7600,7600,0
20240701,191000,20525584530,7600,7600,7600,7600,0
20240701,190900,20525584530,7600,7600,7600,7600,0
20240701,190800,20525584530,7600,7600,7600,7600,0
20240701,190700,20525584530,7600,7600,7600,7600,0
20240701,190600,20525584530,7600,7600,7600,7600,0
20240701,190500,20525584530,7600,7600,7600,7600,0
20240701,190400,20525584530,7600,7600,7600,7600,0
20240701,190300,20525584530,7600,7600,7600,7600,0
20240701,190200,20525584530,7600,7600,7600,7600,0
20240701,190100,20525584530,7600,7600,7600,7600,0
20240701,190000,20525584530,7600,7600,7600,7600,0
20240701,185900,20525584530,7600,7600,7600,7600,0
20240701,185800,20525584530,7600,7600,7600,7600,0
20240701,185700,20525584530,7600,7600,7600,7600,52707
20240701,185600,20525584530,7600,7600,7600,7600,0
20240701,185500,20525584530,7600,7600,7600,7600,0
20240701,185400,20525584530,7600,7600,7600,7600,0
20240701,185300,20525584530,7600,7600,7600,7600,0
20240701,185200,20525584530,7600,7600,7600,7600,0
20240701,185100,20525584530,7600,7600,7600,7600,0
20240701,185000,20525584530,7600,7600,7600,7600,0
20240701,184900,20525584530,7600,7600,7600,7600,0
20240701,184800,20525584530,7600,7600,7600,7600,0
20240701,184700,20525584530,7600,7600,7600,7600,0
20240701,184600,20525584530,7600,7600,7600,7600,0
20240701,184500,20525584530,7600,7600,7600,7600,0
20240701,184400,20525584530,7600,7600,7600,7600,0
20240701,184300,20525584530,7600,7600,7600,7600,0
20240701,184200,20525584530,7600,7600,7600,7600,0
20240701,184100,20525584530,7600,7600,7600,7600,0
20240701,184000,20525584530,7600,7600,7600,7600,0
20240701,183900,20525584530,7600,7600,7600,7600,0
20240701,183800,20525584530,7600,7600,7600,7600,0
20240701,183700,20525584530,7600,7600,7600,7600,0
20240701,183600,20525584530,7600,7600,7600,7600,0
20240701,183500,20525584530,7600,7600,7600,7600,0
20240701,183400,20525584530,7600,7600,7600,7600,0
20240701,183300,20525584530,7600,7600,7600,7600,0
20240701,183200,20525584530,7600,7600,7600,7600,0
20240701,183100,20525584530,7600,7600,7600,7600,0
20240701,183000,20525584530,7600,7600,7600,7600,0
20240701,182900,20525584530,7600,7600,7600,7600,0
20240701,182800,20525584530,7600,7600,7600,7600,0
20240701,182700,20525584530,7600,7600,7600,7600,52707
20240701,182600,20525584530,7600,7600,7600,7600,0
20240701,182500,20525584530,7600,7600,7600,7600,0
20240701,182400,20525584530,7600,7600,7600,7600,0
20240701,182300,20525584530,7600,7600,7600,7600,0
20240701,182200,20525584530,7600,7600,7600,7600,0
20240701,182100,20525584530,7600,7600,7600,7600,0
20240701,182000,20525584530,7600,7600,7600,7600,0
20240701,181900,20525584530,7600,7600,7600,7600,0
20240701,181800,20525584530,7600,7600,7600,7600,0
20240701,181700,20525584530,7600,7600,7600,7600,0
20240701,181600,20525584530,7600,7600,7600,7600,0
20240701,181500,20525584530,7600,7600,7600,7600,0
20240701,181400,20525584530,7600,7600,7600,7600,0
20240701,181300,20525584530,7600,7600,7600,7600,0
20240701,181200,20525584530,7600,7600,7600,7600,0
20240701,181100,20525584530,7600,7600,7600,7600,0
20240701,181000,20525584530,7600,7600,7600,7600,0
20240701,180900,20525584530,7600,7600,7600,7600,0
20240701,180800,20525584530,7600,7600,7600,7600,0
20240701,180700,20525584530,7600,7600,7600,7600,0
20240701,180600,20525584530,7600,7600,7600,7600,0
20240701,180500,20525584530,7600,7600,7600,7600,0
20240701,180400,20525584530,7600,7600,7600,7600,0
20240701,180300,20525584530,7600,7600,7600,7600,0
20240701,180200,20525584530,7600,7600,7600,7600,0
20240701,180100,20525584530,7600,7600,7600,7600,0
20240701,180000,20525584530,7600,7600,7600,7600,0
20240701,175900,20525584530,7600,7600,7600,7600,0
20240701,175800,20525584530,7600,7600,7600,7600,0
20240701,175700,20525584530,7600,7600,7600,7600,52707
20240701,175600,20525584530,7600,7600,7600,7600,0
20240701,175500,20525584530,7600,7600,7600,7600,0
20240701,175400,20525584530,7600,7600,7600,7600,0
20240701,175300,20525584530,7600,7600,7600,7600,0
20240701,175200,20525584530,7600,7600,7600,7600,0
20240701,175100,20525584530,7600,7600,7600,7600,0
20240701,175000,20525584530,7600,7600,7600,7600,0
20240701,174900,20525584530,7600,7600,7600,7600,0
20240701,174800,20525584530,7600,7600,7600,7600,0
20240701,174700,20525584530,7600,7600,7600,7600,0
20240701,174600,20525584530,7600,7600,7600,7600,0
20240701,174500,20525584530,7600,7600,7600,7600,0
20240701,174400,20525584530,7600,7600,7600,7600,0
20240701,174300,20525584530,7600,7600,7600,7600,0
20240701,174200,20525584530,7600,7600,7600,7600,0
20240701,174100,20525584530,7600,7600,7600,7600,0
20240701,174000,20525584530,7600,7600,7600,7600,0
20240701,173900,20525584530,7600,7600,7600,7600,0
20240701,173800,20525584530,7600,7600,7600,7600,0
20240701,173700,20525584530,7600,7600,7600,7600,0
20240701,173600,20525584530,7600,7600,7600,7600,0
20240701,173500,20525584530,7600,7600,7600,7600,0
20240701,173400,20525584530,7600,7600,7600,7600,0
20240701,173300,20525584530,7600,7600,7600,7600,0
20240701,173200,20525584530,7600,7600,7600,7600,0
20240701,173100,20525584530,7600,7600,7600,7600,0
20240701,173000,20525584530,7600,7600,7600,7600,0
20240701,172900,20525584530,7600,7600,7600,7600,0
20240701,172800,20525584530,7600,7600,7600,7600,0
20240701,172700,20525584530,7600,7600,7600,7600,52707
20240701,172600,20525584530,7600,7600,7600,7600,0
20240701,172500,20525584530,7600,7600,7600,7600,0
20240701,172400,20525584530,7600,7600,7600,7600,0
20240701,172300,20525584530,7600,7600,7600,7600,0
20240701,172200,20525584530,7600,7600,7600,7600,0
20240701,172100,20525584530,7600,7600,7600,7600,0
20240701,172000,20525584530,7600,7600,7600,7600,0
20240701,171900,20525584530,7600,7600,7600,7600,0
20240701,171800,20525584530,7600,7600,7600,7600,0
20240701,171700,20525584530,7600,7600,7600,7600,0
20240701,171600,20525584530,7600,7600,7600,7600,0
20240701,171500,20525584530,7600,7600,7600,7600,0
20240701,171400,20525584530,7600,7600,7600,7600,0
20240701,171300,20525584530,7600,7600,7600,7600,0
20240701,171200,20525584530,7600,7600,7600,7600,0
20240701,171100,20525584530,7600,7600,7600,7600,0
20240701,171000,20525584530,7600,7600,7600,7600,0
20240701,170900,20525584530,7600,7600,7600,7600,0
20240701,170800,20525584530,7600,7600,7600,7600,0
20240701,170700,20525584530,7600,7600,7600,7600,0
20240701,170600,20525584530,7600,7600,7600,7600,0
20240701,170500,20525584530,7600,7600,7600,7600,0
20240701,170400,20525584530,7600,7600,7600,7600,0
20240701,170300,20525584530,7600,7600,7600,7600,0
20240701,170200,20525584530,7600,7600,7600,7600,0
20240701,170100,20525584530,7600,7600,7600,7600,0
20240701,170000,20525584530,7600,7600,7600,7600,0
20240701,165900,20525584530,7600,7600,7600,7600,0
20240701,165800,20525584530,7600,7600,7600,7600,0
20240701,165700,20525584530,7600,7600,7600,7600,52707
20240701,165600,20525584530,7600,7600,7600,7600,0
20240701,165500,20525584530,7600,7600,7600,7600,0
20240701,165400,20525584530,7600,7600,7600,7600,0
20240701,165300,20525584530,7600,7600,7600,7600,0
20240701,165200,20525584530,7600,7600,7600,7600,0
20240701,165100,20525584530,7600,7600,7600,7600,0
20240701,165000,20525584530,7600,7600,7600,7600,0
20240701,164900,20525584530,7600,7600,7600,7600,0
20240701,164800,20525584530,7600,7600,7600,7600,0
20240701,164700,20525584530,7600,7600,7600,7600,0
20240701,164600,20525584530,7600,7600,7600,7600,0
20240701,164500,20525584530,7600,7600,7600,7600,0
20240701,164400,20525584530,7600,7600,7600,7600,0
20240701,164300,20525584530,7600,7600,7600,7600,0
20240701,164200,20525584530,7600,7600,7600,7600,0
20240701,164100,20525584530,7600,7600,7600,7600,0
20240701,164000,20525584530,7600,7600,7600,7600,0
20240701,163900,20525584530,7600,7600,7600,7600,0
20240701,163800,20525584530,7600,7600,7600,7600,0
20240701,163700,20525584530,7600,7600,7600,7600,0
20240701,163600,20525584530,7600,7600,7600,7600,0
20240701,163500,20525584530,7600,7600,7600,7600,0
20240701,163400,20525584530,7600,7600,7600,7600,0
20240701,163300,20525584530,7600,7600,7600,7600,0
20240701,163200,20525584530,7600,7600,7600,7600,0
20240701,163100,20525584530,7600,7600,7600,7600,0
20240701,163000,20525584530,7600,7600,7600,7600,0
20240701,162900,20525584530,7600,7600,7600,7600,0
20240701,162800,20525584530,7600,7600,7600,7600,0
20240701,162700,20525584530,7600,7600,7600,7600,52707
20240701,162600,20525584530,7600,7600,7600,7600,0
20240701,162500,20525584530,7600,7600,7600,7600,0
20240701,162400,20525584530,7600,7600,7600,7600,0
20240701,162300,20525584530,7600,7600,7600,7600,0
20240701,162200,20525584530,7600,7600,7600,7600,0
20240701,162100,20525584530,7600,7600,7600,7600,0
20240701,162000,20525584530,7600,7600,7600,7600,0
20240701,161900,20525584530,7600,7600,7600,7600,0
20240701,161800,20525584530,7600,7600,7600,7600,0
20240701,161700,20525584530,7600,7600,7600,7600,0
20240701,161600,20525584530,7600,7600,7600,7600,0
20240701,161500,20525584530,7600,7600,7600,7600,0
20240701,161400,20525584530,7600,7600,7600,7600,0
20240701,161300,20525584530,7600,7600,7600,7600,0
20240701,161200,20525584530,7600,7600,7600,7600,0
20240701,161100,20525584530,7600,7600,7600,7600,0
20240701,161000,20525584530,7600,7600,7600,7600,0
20240701,160900,20525584530,7600,7600,7600,7600,0
20240701,160800,20525584530,7600,7600,7600,7600,0
20240701,160700,20525584530,7600,7600,7600,7600,0
20240701,160600,20525584530,7600,7600,7600,7600,0
20240701,160500,20525584530,7600,7600,7600,7600,0
20240701,160400,20525584530,7600,7600,7600,7600,0
20240701,160300,20525584530,7600,7600,7600,7600,0
20240701,160200,20525584530,7600,7600,7600,7600,0
20240701,160100,20525584530,7600,7600,7600,7600,0
20240701,160000,20525584530,7600,7600,7600,7600,0
20240701,155900,20525584530,7600,7600,7600,7600,0
20240701,155800,20525584530,7600,7600,7600,7600,0
20240701,155700,20525584530,7600,7600,7600,7600,52707
20240701,155600,20525584530,7600,7600,7600,7600,0
20240701,155500,20525584530,7600,7600,7600,7600,0
20240701,155400,20525584530,7600,7600,7600,7600,0
20240701,155300,20525584530,7600,7600,7600,7600,0
20240701,155200,20525584530,7600,7600,7600,7600,0
20240701,155100,20525584530,7600,7600,7600,7600,0
20240701,155000,20525584530,7600,7600,7600,7600,0
20240701,154900,20525584530,7600,7600,7600,7600,0
20240701,154800,20525584530,7600,7600,7600,7600,0
20240701,154700,20525584530,7600,7600,7600,7600,0
20240701,154600,20525584530,7600,7600,7600,7600,0
20240701,154500,20525584530,7600,7600,7600,7600,0
20240701,154400,20525584530,7600,7600,7600,7600,0
20240701,154300,20525584530,7600,7600,7600,7600,0
20240701,154200,20525584530,7600,7600,7600,7600,0
20240701,154100,20525584530,7600,7600,7600,7600,0
20240701,154000,20525584530,7600,7600,7600,7600,0
20240701,153900,20525584530,7600,7600,7600,7600,0
20240701,153800,20525584530,7600,7600,7600,7600,0
20240701,153700,20525584530,7600,7600,7600,7600,0
20240701,153600,20525584530,7600,7600,7600,7600,0
20240701,153500,20525584530,7600,7600,7600,7600,0
20240701,153400,20525584530,7600,7600,7600,7600,0
20240701,153300,20525584530,7600,7600,7600,7600,0
20240701,153200,20525584530,7600,7600,7600,7600,0
20240701,153100,20525584530,7600,7600,7600,7600,0
20240701,153000,20525584530,7600,7600,7600,7600,52707
20240701,152900,20125011330,7710,7710,7710,7710,0
20240701,152800,20125011330,7710,7710,7710,7710,0
20240701,152700,20125011330,7710,7710,7710,7710,0
20240701,152600,20125011330,7710,7710,7710,7710,0
20240701,152500,20125011330,7710,7710,7710,7710,0
20240701,152400,20125011330,7710,7710,7710,7710,0
20240701,152300,20125011330,7710,7710,7710,7710,0
20240701,152200,20125011330,7710,7710,7710,7710,0
20240701,152100,20125011330,7710,7710,7710,7710,0
20240701,152000,20125011330,7710,7710,7710,7710,0
20240701,151900,20125011330,7710,8180,8190,7710,29160
20240701,151800,19894573940,8180,8420,8420,8180,18661
20240701,151700,19738803350,8400,8400,8430,8400,5282
20240701,151600,19694404080,8400,8410,8460,8400,7571
20240701,151500,19630679240,8400,8470,8470,8400,10148
20240701,151400,19545319910,8430,8480,8540,8430,6578
20240701,151300,19489514220,8480,8490,8550,8450,10456
20240701,151200,19400611700,8480,8410,8490,8400,7533
20240701,151100,19337056590,8410,8430,8450,8390,7690
20240701,151000,19272266780,8430,8270,8470,8250,12558
20240701,150900,19167264560,8280,8400,8420,8200,15733
20240701,150800,19036568680,8400,8500,8500,8380,14528
20240701,150700,18914085310,8490,8550,8560,8490,10844
20240701,150600,18821649460,8560,8500,8580,8490,4106
20240701,150500,18786575100,8540,8620,8650,8460,16781
20240701,150400,18642727930,8590,8600,8640,8470,13596
20240701,150300,18526394990,8600,8480,8700,8430,24202
20240701,150200,18318001020,8490,8390,8560,8300,18284
20240701,150100,18164182310,8390,8650,8680,8370,31247
20240701,150000,17896556150,8680,8330,8710,8320,52364
20240701,145900,17449204900,8340,8390,8390,8270,9062
20240701,145800,17373755610,8350,8230,8430,8210,13602
20240701,145700,17260698270,8220,8250,8250,8180,5703
20240701,145600,17213854030,8250,8190,8250,8190,2645
20240701,145500,17192115250,8190,8250,8270,8190,10226
20240701,145400,17107905670,8250,8290,8310,8250,10493
20240701,145300,17021051990,8290,8170,8300,8130,10888
20240701,145200,16931775300,8170,8190,8260,8170,12612
20240701,145100,16828388380,8170,8310,8330,8170,27465
20240701,145000,16602493790,8300,8380,8480,8300,57385
20240701,144900,16120885360,8380,8360,8380,8330,14139
20240701,144800,16002673700,8330,8330,8330,8330,0
20240701,144700,16002673700,8330,8320,8330,8310,33175
20240701,144600,15726445370,8330,8150,8330,8120,43750
20240701,144500,15366478200,8140,7970,8150,7970,32706
20240701,144400,15101904170,7970,7970,7970,7960,781
20240701,144300,15095680010,7970,7950,7970,7950,241
20240701,144200,15093760480,7950,7930,7970,7930,597
20240701,144100,15089019470,7930,7910,7930,7910,75
20240701,144000,15088425450,7920,7940,7940,7920,460
20240701,143900,15084773420,7930,7990,7990,7930,1447
20240701,143800,15073242660,7990,7970,8000,7970,10790
20240701,143700,14987013700,7970,7950,7970,7950,889
20240701,143600,14979934310,7940,7910,7940,7900,717
20240701,143500,14974261900,7900,7890,7900,7890,904
20240701,143400,14967125790,7860,7890,7900,7860,2354
20240701,143300,14948583020,7890,7900,7900,7890,730
20240701,143200,14942820800,7900,7900,7910,7900,2082
20240701,143100,14926371960,7900,7910,7910,7900,901
20240701,143000,14919245470,7910,7940,7940,7910,2421
20240701,142900,14900070470,7940,7940,7950,7940,83
20240701,142800,14899410820,7930,7950,7950,7930,547
20240701,142700,14895063470,7930,7970,7970,7930,859
20240701,142600,14888232800,7970,7950,8010,7940,2059
20240701,142500,14871792760,7940,7930,7940,7920,704
20240701,142400,14866210210,7930,7980,7980,7930,531
20240701,142300,14861992850,7980,7990,8000,7950,946
20240701,142200,14854445410,7960,7920,8000,7920,6252
20240701,142100,14804574390,7920,7900,7920,7900,15
20240701,142000,14804455750,7890,7880,7920,7880,1090
20240701,141900,14795834960,7880,7910,7910,7880,333
20240701,141800,14793204890,7910,7870,7910,7850,3477
20240701,141700,14765861970,7870,7920,7920,7870,845
20240701,141600,14759192040,7940,7940,7970,7920,3611
20240701,141500,14730513150,7930,7900,7940,7880,1632
20240701,141400,14717610350,7900,7830,7900,7830,2361
20240701,141300,14699036930,7830,7820,7840,7820,565
20240701,141200,14694615610,7820,7820,7840,7820,106
20240701,141100,14693786650,7820,7820,7860,7810,3130
20240701,141000,14669316530,7840,7830,7870,7820,4172
20240701,140900,14636628690,7830,7840,7880,7830,2731
20240701,140800,14615223540,7830,7830,7850,7810,570
20240701,140700,14610765540,7830,7830,7830,7820,679
20240701,140600,14605454570,7830,7860,7860,7810,1754
20240701,140500,14591706840,7860,7970,7970,7860,5909
20240701,140400,14544950590,7940,7870,7990,7870,3086
20240701,140300,14520422260,7850,7830,7850,7830,1350
20240701,140200,14509826570,7830,7840,7840,7820,61
20240701,140100,14509349030,7810,7800,7850,7800,1364
20240701,140000,14498679880,7800,7800,7820,7790,1128
20240701,135900,14489879070,7800,7830,7880,7790,7929
20240701,135800,14427879800,7830,7860,7880,7800,7349
20240701,135700,14370339920,7860,7890,7900,7860,3735
20240701,135600,14340911800,7900,7940,7940,7900,1167
20240701,135500,14331682710,7940,7970,7990,7930,2919
20240701,135400,14308446820,7970,8050,8050,7970,4430
20240701,135300,14272948920,8050,7990,8050,7950,6845
20240701,135200,14218148690,7990,7940,8000,7940,1410
20240701,135100,14206903550,7940,7940,7960,7930,701
20240701,135000,14201335970,7910,7900,7940,7900,1319
20240701,134900,14190904370,7900,7920,7920,7900,1276
20240701,134800,14180808190,7920,7910,7920,7910,845
20240701,134700,14174118320,7920,7910,7930,7910,174
20240701,134600,14172741420,7910,7900,7940,7880,935
20240701,134500,14165353360,7880,7940,7940,7870,2282
20240701,134400,14147338830,7950,7920,7950,7920,591
20240701,134300,14142646510,7930,7950,7950,7930,267
20240701,134200,14140526480,7950,7950,7960,7940,2316
20240701,134100,14122121140,7970,7980,7980,7950,2008
20240701,134000,14106139410,7970,7940,8000,7940,2207
20240701,133900,14088542420,7940,7900,8000,7890,5254
20240701,133800,14046807770,7900,7880,7930,7880,1196
20240701,133700,14037364110,7880,7920,7920,7870,3082
20240701,133600,14013069450,7920,7870,7930,7850,2712
20240701,133500,13991681520,7850,7880,7880,7800,7290
20240701,133400,13934656740,7880,7940,7940,7880,5396
20240701,133300,13891979090,7940,7930,7950,7930,3077
20240701,133200,13867555570,7960,7900,8000,7870,5525
20240701,133100,13823841310,7890,8020,8050,7890,9994
20240701,133000,13744141820,8070,8140,8150,7970,24327
20240701,132900,13547723010,8130,8110,8150,8030,16911
20240701,132800,13410772620,8100,7970,8150,7970,28951
20240701,132700,13176453620,7980,8000,8000,7970,2320
20240701,132600,13157943140,7990,8000,8030,7970,4924
20240701,132500,13118550590,8010,8050,8070,8000,15280
20240701,132400,12995560970,8030,7980,8070,7980,17305
20240701,132300,12856653430,7990,7940,7990,7900,4063
20240701,132200,12824334190,7930,7910,7940,7910,5760
20240701,132100,12778702370,7920,7980,7980,7900,5729
20240701,132000,12733214390,7970,7930,8020,7880,14877
20240701,131900,12614444930,7930,7820,7930,7800,7190
20240701,131800,12557801750,7830,7780,7840,7780,2228
20240701,131700,12540403740,7810,7780,7850,7760,3135
20240701,131600,12515884170,7780,7750,7780,7750,122
20240701,131500,12514936590,7750,7770,7780,7750,196
20240701,131400,12513416110,7770,7790,7790,7750,587
20240701,131300,12508855740,7810,7820,7820,7790,740
20240701,131200,12503075230,7820,7760,7820,7760,863
20240701,131100,12496348710,7750,7750,7760,7750,163
20240701,131000,12495085390,7750,7730,7760,7730,1401
20240701,130900,12484242440,7740,7720,7740,7720,784
20240701,130800,12478186500,7720,7710,7730,7710,1611
20240701,130700,12465760630,7700,7790,7820,7700,1792
20240701,130600,12451833060,7820,7810,7830,7780,3221
20240701,130500,12426725560,7780,7700,7830,7700,4677
20240701,130400,12390567860,7700,7670,7700,7660,1809
20240701,130300,12376688220,7670,7690,7690,7670,175
20240701,130200,12375343830,7680,7690,7690,7670,1978
20240701,130100,12360156130,7700,7700,7710,7680,7653
20240701,130000,12301264710,7700,7720,7720,7700,568
20240701,125900,12296884310,7710,7700,7710,7700,4570
20240701,125800,12261655100,7710,7720,7720,7710,4379
20240701,125700,12227869180,7730,7740,7740,7730,2294
20240701,125600,12210135310,7740,7750,7750,7740,1306
20240701,125500,12200021910,7750,7750,7750,7740,1414
20240701,125400,12189067450,7760,7790,7790,7760,893
20240701,125300,12182119010,7800,7800,7800,7800,69
20240701,125200,12181580810,7800,7800,7800,7790,1988
20240701,125100,12166074470,7800,7790,7800,7790,120
20240701,125000,12165139640,7810,7790,7810,7790,1096
20240701,124900,12156600120,7790,7800,7800,7790,313
20240701,124800,12154159720,7800,7800,7820,7800,640
20240701,124700,12149163200,7810,7810,7810,7810,169
20240701,124600,12147843310,7810,7800,7820,7800,158
20240701,124500,12146610190,7820,7820,7820,7800,217
20240701,124400,12144914050,7820,7830,7830,7800,323
20240701,124300,12142385520,7810,7820,7850,7800,451
20240701,124200,12138853470,7820,7860,7900,7820,1975
20240701,124100,12123342600,7870,7800,7870,7800,7211
20240701,124000,12066728350,7800,7770,7800,7770,1335
20240701,123900,12056325700,7770,7770,7770,7760,611
20240701,123800,12051580930,7760,7760,7760,7760,676
20240701,123700,12046335170,7760,7760,7760,7760,50
20240701,123600,12045947170,7770,7760,7770,7760,382
20240701,123500,12042982770,7760,7760,7760,7760,855
20240701,123400,12036347970,7760,7760,7760,7760,1196
20240701,123300,12027067010,7760,7830,7830,7750,2773
20240701,123200,12005486590,7840,7840,7840,7840,985
20240701,123100,11997764190,7840,7860,7870,7840,4981
20240701,123000,11958660000,7860,7880,7890,7860,901
20240701,122900,11951571340,7880,7880,7880,7880,62
20240701,122800,11951082780,7880,7860,7900,7860,3247
20240701,122700,11925528350,7870,7900,7900,7870,1767
20240701,122600,11911597170,7900,7940,7940,7900,2859
20240701,122500,11888987080,7950,7980,8000,7940,5123
20240701,122400,11848157930,7980,7940,7990,7940,4721
20240701,122300,11810521030,7950,7900,7970,7900,1960
20240701,122200,11794967050,7900,7890,7900,7880,1767
20240701,122100,11781025230,7890,7890,7890,7880,1853
20240701,122000,11766422530,7890,7880,7890,7880,1273
20240701,121900,11756383080,7880,7850,7890,7850,247
20240701,121800,11754440470,7810,7980,7980,7810,3194
20240701,121700,11729157580,7980,7860,7980,7860,6911
20240701,121600,11674230890,7860,7870,7880,7850,1659
20240701,121500,11661180820,7870,7910,7930,7870,2932
20240701,121400,11638022110,7920,7870,7930,7870,2923
20240701,121300,11614934470,7860,7840,7870,7840,2666
20240701,121200,11593987780,7840,7830,7850,7830,1788
20240701,121100,11579968590,7850,7800,7850,7800,1026
20240701,121000,11571943310,7800,7800,7860,7790,3297
20240701,120900,11546204260,7790,7760,7790,7760,1651
20240701,120800,11533370500,7760,7780,7780,7760,151
20240701,120700,11532197230,7780,7720,7780,7720,2602
20240701,120600,11512030990,7720,7720,7720,7720,289
20240701,120500,11509799910,7720,7720,7720,7720,451
20240701,120400,11506318190,7730,7700,7730,7700,5
20240701,120300,11506279660,7700,7700,7710,7700,79
20240701,120200,11505671240,7730,7730,7730,7680,4434
20240701,120100,11471521830,7730,7720,7740,7720,790
20240701,120000,11465420320,7720,7700,7720,7700,509
20240701,115900,11461495950,7700,7700,7700,7700,1062
20240701,115800,11453318550,7700,7710,7710,7700,553
20240701,115700,11449056810,7720,7710,7720,7710,151
20240701,115600,11447892550,7710,7730,7730,7710,700
20240701,115500,11442493210,7720,7720,7730,7710,2204
20240701,115400,11425473070,7720,7720,7720,7710,583
20240701,115300,11420975610,7720,7740,7740,7720,226
20240701,115200,11419226890,7740,7710,7740,7710,1346
20240701,115100,11408834170,7710,7720,7720,7700,701
20240701,115000,11403433650,7720,7720,7740,7720,204
20240701,114900,11401858150,7720,7730,7730,7710,60
20240701,114800,11401395330,7710,7710,7710,7710,182
20240701,114700,11399992110,7710,7750,7750,7710,691
20240701,114600,11394642710,7760,7750,7760,7750,897
20240701,114500,11387685430,7730,7740,7740,7730,150
20240701,114400,11386524700,7720,7710,7720,7710,5
20240701,114300,11386486140,7700,7690,7710,7680,416
20240701,114200,11383284550,7690,7690,7690,7680,2693
20240701,114100,11362579720,7690,7730,7730,7680,5435
20240701,114000,11320749970,7750,7750,7760,7720,34
20240701,113900,11320487120,7750,7720,7750,7720,833
20240701,113800,11314041600,7720,7760,7760,7720,703
20240701,113700,11308608210,7770,7760,7770,7760,425
20240701,113600,11305308250,7760,7730,7770,7730,1278
20240701,113500,11295407140,7710,7690,7720,7670,2806
20240701,113400,11273824740,7690,7700,7710,7690,1557
20240701,113300,11261833320,7720,7720,7720,7710,864
20240701,113200,11255165850,7720,7720,7720,7700,370
20240701,113100,11252313820,7700,7720,7720,7690,740
20240701,113000,11246615860,7720,7740,7740,7700,1386
20240701,112900,11235939270,7750,7770,7770,7750,103
20240701,112800,11235139360,7730,7670,7730,7650,2660
20240701,112700,11214731660,7670,7730,7730,7670,2353
20240701,112600,11196639790,7720,7710,7790,7710,3429
20240701,112500,11170090510,7700,7790,7790,7700,7445
20240701,112400,11112428630,7790,7850,7850,7780,3278
20240701,112300,11086806190,7850,7860,7860,7820,3627
20240701,112200,11058354240,7860,7910,7920,7860,2624
20240701,112100,11037655830,7870,7790,7910,7790,4598
20240701,112000,11001550000,7800,7730,7800,7720,3176
20240701,111900,10976967680,7730,7800,7820,7730,1809
20240701,111800,10962920780,7800,7770,7830,7770,4160
20240701,111700,10930458140,7750,7780,7780,7750,3131
20240701,111600,10906160290,7790,7860,7870,7790,6731
20240701,111500,10853456790,7860,7900,7900,7850,5242
20240701,111400,10812258980,7890,7910,7910,7800,7978
20240701,111300,10749495520,7910,7950,7990,7860,10516
20240701,111200,10666129380,7960,8010,8030,7910,15477
20240701,111100,10542830250,8020,8150,8150,7910,23568
20240701,111000,10353392050,8150,8080,8150,8080,21921
20240701,110900,10175306890,8090,8040,8140,8040,31669
20240701,110800,9918977210,8050,7890,8050,7890,21064
20240701,110700,9750445220,7900,7790,7960,7790,7615
20240701,110600,9690532730,7800,7780,7850,7640,10589
20240701,110500,9608430500,7820,7990,8000,7540,19931
20240701,110400,9452461490,8000,7970,8000,7940,15479
20240701,110300,9328859390,7940,7680,7970,7680,15154
20240701,110200,9209814670,7680,7770,7770,7680,3839
20240701,110100,9180212860,7780,7780,7790,7770,212
20240701,110000,9178563650,7790,7810,7820,7770,1572
20240701,105900,9166329960,7820,7820,7830,7770,1336
20240701,105800,9155903050,7820,7750,7850,7750,5521
20240701,105700,9112824880,7740,7750,7750,7740,1568
20240701,105600,9100683120,7750,7740,7760,7740,2117
20240701,105500,9084273170,7740,7670,7750,7650,6273
20240701,105400,9035753800,7670,7630,7670,7610,3540
20240701,105300,9008767140,7640,7640,7650,7610,4703
20240701,105200,8972929850,7660,7670,7670,7640,904
20240701,105100,8966012580,7670,7670,7690,7650,354
20240701,105000,8963298680,7670,7690,7690,7610,2887
20240701,104900,8941244610,7690,7720,7730,7690,997
20240701,104800,8933560730,7720,7760,7760,7720,2179
20240701,104700,8916697290,7750,7730,7760,7720,1832
20240701,104600,8902508910,7730,7750,7750,7690,3013
20240701,104500,8879261550,7740,7770,7780,7740,2819
20240701,104400,8857385340,7770,7800,7810,7750,6341
20240701,104300,8807979040,7800,7750,7820,7750,14120
20240701,104200,8697936880,7760,7660,7760,7660,6997
20240701,104100,8643948410,7660,7650,7680,7630,1376
20240701,104000,8633406970,7670,7640,7690,7640,6129
20240701,103900,8586524420,7640,7610,7640,7610,698
20240701,103800,8581196170,7610,7640,7640,7600,1898
20240701,103700,8566764230,7630,7650,7650,7630,648
20240701,103600,8561817180,7650,7650,7670,7640,1477
20240701,103500,8550525670,7670,7680,7680,7630,2789
20240701,103400,8529156580,7690,7680,7700,7670,1570
20240701,103300,8517089090,7690,7600,7700,7600,2838
20240701,103200,8495364420,7630,7550,7640,7550,1419
20240701,103100,8484586910,7580,7580,7590,7540,1090
20240701,103000,8476363070,7540,7570,7590,7540,626
20240701,102900,8471628720,7570,7570,7610,7570,32
20240701,102800,8471386290,7620,7610,7620,7610,126
20240701,102700,8470426520,7610,7610,7610,7570,695
20240701,102600,8465154660,7600,7640,7640,7600,131
20240701,102500,8464156430,7600,7660,7660,7600,432
20240701,102400,8460870490,7670,7630,7710,7620,1704
20240701,102300,8447861530,7630,7620,7750,7560,6573
20240701,102200,8397239730,7620,7560,7620,7540,978
20240701,102100,8389842510,7560,7620,7620,7560,2191
20240701,102000,8373174750,7620,7620,7640,7620,482
20240701,101900,8369499160,7610,7620,7620,7610,1281
20240701,101800,8359750030,7620,7630,7640,7610,2554
20240701,101700,8340306010,7630,7680,7680,7620,1684
20240701,101600,8327445430,7680,7680,7700,7650,2444
20240701,101500,8308684590,7680,7580,7700,7580,5380
20240701,101400,8267524010,7580,7570,7610,7540,1115
20240701,101300,8259073930,7530,7510,7590,7510,787
20240701,101200,8253146940,7530,7590,7590,7510,4001
20240701,101100,8222944570,7590,7600,7610,7590,508
20240701,101000,8219083550,7630,7660,7660,7600,3252
20240701,100900,8194215420,7660,7670,7710,7660,4991
20240701,100800,8155837150,7690,7650,7700,7650,8810
20240701,100700,8088217760,7650,7590,7670,7550,12484
20240701,100600,7992940320,7590,7420,7590,7400,6261
20240701,100500,7946027600,7400,7370,7400,7360,1594
20240701,100400,7934262990,7360,7420,7440,7360,2329
20240701,100300,7917050660,7380,7430,7430,7330,1930
20240701,100200,7902779970,7430,7320,7460,7260,10560
20240701,100100,7825381370,7310,7480,7500,7300,12586
20240701,100000,7732283750,7490,7550,7550,7490,2545
20240701,095900,7713178260,7550,7480,7570,7470,2825
20240701,095800,7692035310,7480,7530,7540,7480,6273
20240701,095700,7644999550,7530,7560,7570,7530,3529
20240701,095600,7618375110,7560,7600,7600,7560,2446
20240701,095500,7599810390,7590,7570,7600,7560,5591
20240701,095400,7557414250,7570,7590,7600,7550,15802
20240701,095300,7437847230,7600,7610,7610,7580,1696
20240701,095200,7424964600,7610,7600,7630,7570,1660
20240701,095100,7412372240,7600,7630,7630,7560,3523
20240701,095000,7385665790,7640,7610,7650,7600,819
20240701,094900,7379428130,7610,7700,7700,7600,4285
20240701,094800,7346621200,7700,7550,7800,7550,12604
20240701,094700,7249896030,7550,7620,7620,7550,6146
20240701,094600,7203196680,7630,7680,7680,7610,2259
20240701,094500,7185937780,7710,7560,7800,7560,6682
20240701,094400,7134510430,7550,7590,7630,7520,14044
20240701,094300,7028266370,7630,7740,7740,7580,17530
20240701,094200,6893974890,7740,7780,7790,7730,11416
20240701,094100,6805465490,7780,7860,7860,7760,11909
20240701,094000,6712356970,7860,7820,7890,7800,6498
20240701,093900,6661488620,7810,7710,7810,7700,15001
20240701,093800,6545156610,7710,7890,7890,7700,26847
20240701,093700,6336124210,7870,7950,7990,7850,15901
20240701,093600,6210636630,7950,8120,8130,7910,25441
20240701,093500,6006891170,8130,7920,8150,7910,35370
20240701,093400,5722802280,7920,7920,8060,7880,68170
20240701,093300,5178966250,7920,7830,7920,7760,35640
20240701,093200,4898636280,7810,7700,7840,7700,8643
20240701,093100,4831393880,7690,7720,7760,7660,7965
20240701,093000,4770096850,7730,7730,7840,7690,23457
20240701,092900,4587817700,7730,7680,7740,7680,6797
20240701,092800,4535402700,7690,7730,7730,7680,2084
20240701,092700,4519352800,7720,7680,7750,7670,2173
20240701,092600,4502602980,7680,7570,7730,7570,22459
20240701,092500,4329966500,7570,7570,7580,7560,3715
20240701,092400,4301844990,7570,7630,7630,7550,14094
20240701,092300,4194925490,7630,7780,7780,7590,13436
20240701,092200,4091947880,7760,7760,7790,7750,7727
20240701,092100,4031954950,7760,7750,7900,7740,13447
20240701,092000,3926626190,7750,7830,7850,7730,9904
20240701,091900,3849538900,7830,7920,7940,7730,25083
20240701,091800,3652889020,7930,7640,7940,7620,49150
20240701,091700,3268939490,7620,7650,7650,7620,2944
20240701,091600,3246472750,7660,7640,7700,7620,4254
20240701,091500,3213904410,7640,7680,7730,7620,13393
20240701,091400,3111028350,7680,7590,7710,7490,37535
20240701,091300,2825059770,7600,7280,7600,7270,30177
20240701,091200,2601128990,7290,7290,7390,7270,7714
20240701,091100,2544648510,7290,7320,7390,7290,7022
20240701,091000,2493112070,7340,7280,7400,7240,13476
20240701,090900,2394398570,7310,7630,7640,7220,37857
20240701,090800,2112564920,7630,7960,7980,7570,63203
20240701,090700,1624885870,7940,7580,7980,7560,75653
20240701,090600,1038327290,7590,7580,7860,7560,33388
20240701,090500,784888840,7550,7550,7550,7550,0
20240701,090400,784888840,7550,6980,7550,6970,34499
20240701,090300,534800500,7010,6880,7040,6880,10995
20240701,090200,458706590,6880,6760,7100,6730,11941
20240701,090100,376103800,6780,6820,6870,6770,13984
20240701,090000,280887830,6820,6870,7110,6810,40733