stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200800,9445204260,2725,2725,2725,2725,160077
20240701,200700,9445204260,2725,2725,2725,2725,0
20240701,200600,9445204260,2725,2725,2725,2725,0
20240701,200500,9445204260,2725,2725,2725,2725,0
20240701,200400,9445204260,2725,2725,2725,2725,0
20240701,200300,9445204260,2725,2725,2725,2725,0
20240701,200200,9445204260,2725,2725,2725,2725,0
20240701,200100,9445204260,2725,2725,2725,2725,0
20240701,200000,9445204260,2725,2725,2725,2725,0
20240701,195900,9445204260,2725,2725,2725,2725,0
20240701,195800,9445204260,2725,2725,2725,2725,0
20240701,195700,9445204260,2725,2725,2725,2725,0
20240701,195600,9445204260,2725,2725,2725,2725,0
20240701,195500,9445204260,2725,2725,2725,2725,0
20240701,195400,9445204260,2725,2725,2725,2725,0
20240701,195300,9445204260,2725,2725,2725,2725,0
20240701,195200,9445204260,2725,2725,2725,2725,0
20240701,195100,9445204260,2725,2725,2725,2725,0
20240701,195000,9445204260,2725,2725,2725,2725,0
20240701,194900,9445204260,2725,2725,2725,2725,0
20240701,194800,9445204260,2725,2725,2725,2725,0
20240701,194700,9445204260,2725,2725,2725,2725,0
20240701,194600,9445204260,2725,2725,2725,2725,0
20240701,194500,9445204260,2725,2725,2725,2725,0
20240701,194400,9445204260,2725,2725,2725,2725,0
20240701,194300,9445204260,2725,2725,2725,2725,0
20240701,194200,9445204260,2725,2725,2725,2725,0
20240701,194100,9445204260,2725,2725,2725,2725,0
20240701,194000,9445204260,2725,2725,2725,2725,0
20240701,193900,9445204260,2725,2725,2725,2725,0
20240701,193800,9445204260,2725,2725,2725,2725,160077
20240701,193700,9445204260,2725,2725,2725,2725,0
20240701,193600,9445204260,2725,2725,2725,2725,0
20240701,193500,9445204260,2725,2725,2725,2725,0
20240701,193400,9445204260,2725,2725,2725,2725,0
20240701,193300,9445204260,2725,2725,2725,2725,0
20240701,193200,9445204260,2725,2725,2725,2725,0
20240701,193100,9445204260,2725,2725,2725,2725,0
20240701,193000,9445204260,2725,2725,2725,2725,0
20240701,192900,9445204260,2725,2725,2725,2725,0
20240701,192800,9445204260,2725,2725,2725,2725,0
20240701,192700,9445204260,2725,2725,2725,2725,0
20240701,192600,9445204260,2725,2725,2725,2725,0
20240701,192500,9445204260,2725,2725,2725,2725,0
20240701,192400,9445204260,2725,2725,2725,2725,0
20240701,192300,9445204260,2725,2725,2725,2725,0
20240701,192200,9445204260,2725,2725,2725,2725,0
20240701,192100,9445204260,2725,2725,2725,2725,0
20240701,192000,9445204260,2725,2725,2725,2725,0
20240701,191900,9445204260,2725,2725,2725,2725,0
20240701,191800,9445204260,2725,2725,2725,2725,0
20240701,191700,9445204260,2725,2725,2725,2725,0
20240701,191600,9445204260,2725,2725,2725,2725,0
20240701,191500,9445204260,2725,2725,2725,2725,0
20240701,191400,9445204260,2725,2725,2725,2725,0
20240701,191300,9445204260,2725,2725,2725,2725,0
20240701,191200,9445204260,2725,2725,2725,2725,0
20240701,191100,9445204260,2725,2725,2725,2725,0
20240701,191000,9445204260,2725,2725,2725,2725,0
20240701,190900,9445204260,2725,2725,2725,2725,0
20240701,190800,9445204260,2725,2725,2725,2725,160077
20240701,190700,9445204260,2725,2725,2725,2725,0
20240701,190600,9445204260,2725,2725,2725,2725,0
20240701,190500,9445204260,2725,2725,2725,2725,0
20240701,190400,9445204260,2725,2725,2725,2725,0
20240701,190300,9445204260,2725,2725,2725,2725,0
20240701,190200,9445204260,2725,2725,2725,2725,0
20240701,190100,9445204260,2725,2725,2725,2725,0
20240701,190000,9445204260,2725,2725,2725,2725,0
20240701,185900,9445204260,2725,2725,2725,2725,0
20240701,185800,9445204260,2725,2725,2725,2725,0
20240701,185700,9445204260,2725,2725,2725,2725,0
20240701,185600,9445204260,2725,2725,2725,2725,0
20240701,185500,9445204260,2725,2725,2725,2725,0
20240701,185400,9445204260,2725,2725,2725,2725,0
20240701,185300,9445204260,2725,2725,2725,2725,0
20240701,185200,9445204260,2725,2725,2725,2725,0
20240701,185100,9445204260,2725,2725,2725,2725,0
20240701,185000,9445204260,2725,2725,2725,2725,0
20240701,184900,9445204260,2725,2725,2725,2725,0
20240701,184800,9445204260,2725,2725,2725,2725,0
20240701,184700,9445204260,2725,2725,2725,2725,0
20240701,184600,9445204260,2725,2725,2725,2725,0
20240701,184500,9445204260,2725,2725,2725,2725,0
20240701,184400,9445204260,2725,2725,2725,2725,0
20240701,184300,9445204260,2725,2725,2725,2725,0
20240701,184200,9445204260,2725,2725,2725,2725,0
20240701,184100,9445204260,2725,2725,2725,2725,0
20240701,184000,9445204260,2725,2725,2725,2725,0
20240701,183900,9445204260,2725,2725,2725,2725,0
20240701,183800,9445204260,2725,2725,2725,2725,160077
20240701,183700,9445204260,2725,2725,2725,2725,0
20240701,183600,9445204260,2725,2725,2725,2725,0
20240701,183500,9445204260,2725,2725,2725,2725,0
20240701,183400,9445204260,2725,2725,2725,2725,0
20240701,183300,9445204260,2725,2725,2725,2725,0
20240701,183200,9445204260,2725,2725,2725,2725,0
20240701,183100,9445204260,2725,2725,2725,2725,0
20240701,183000,9445204260,2725,2725,2725,2725,0
20240701,182900,9445204260,2725,2725,2725,2725,0
20240701,182800,9445204260,2725,2725,2725,2725,0
20240701,182700,9445204260,2725,2725,2725,2725,0
20240701,182600,9445204260,2725,2725,2725,2725,0
20240701,182500,9445204260,2725,2725,2725,2725,0
20240701,182400,9445204260,2725,2725,2725,2725,0
20240701,182300,9445204260,2725,2725,2725,2725,0
20240701,182200,9445204260,2725,2725,2725,2725,0
20240701,182100,9445204260,2725,2725,2725,2725,0
20240701,182000,9445204260,2725,2725,2725,2725,0
20240701,181900,9445204260,2725,2725,2725,2725,0
20240701,181800,9445204260,2725,2725,2725,2725,0
20240701,181700,9445204260,2725,2725,2725,2725,0
20240701,181600,9445204260,2725,2725,2725,2725,0
20240701,181500,9445204260,2725,2725,2725,2725,0
20240701,181400,9445204260,2725,2725,2725,2725,0
20240701,181300,9445204260,2725,2725,2725,2725,0
20240701,181200,9445204260,2725,2725,2725,2725,0
20240701,181100,9445204260,2725,2725,2725,2725,0
20240701,181000,9445204260,2725,2725,2725,2725,0
20240701,180900,9445204260,2725,2725,2725,2725,0
20240701,180800,9445204260,2725,2725,2725,2725,160077
20240701,180700,9445204260,2725,2725,2725,2725,0
20240701,180600,9445204260,2725,2725,2725,2725,0
20240701,180500,9445204260,2725,2725,2725,2725,0
20240701,180400,9445204260,2725,2725,2725,2725,0
20240701,180300,9445204260,2725,2725,2725,2725,0
20240701,180200,9445204260,2725,2725,2725,2725,0
20240701,180100,9445204260,2725,2725,2725,2725,0
20240701,180000,9445204260,2725,2725,2725,2725,0
20240701,175900,9445204260,2725,2725,2725,2725,0
20240701,175800,9445204260,2725,2725,2725,2725,0
20240701,175700,9445204260,2725,2725,2725,2725,0
20240701,175600,9445204260,2725,2725,2725,2725,0
20240701,175500,9445204260,2725,2725,2725,2725,0
20240701,175400,9445204260,2725,2725,2725,2725,0
20240701,175300,9445204260,2725,2725,2725,2725,0
20240701,175200,9445204260,2725,2725,2725,2725,0
20240701,175100,9445204260,2725,2725,2725,2725,0
20240701,175000,9445204260,2725,2725,2725,2725,0
20240701,174900,9445204260,2725,2725,2725,2725,0
20240701,174800,9445204260,2725,2725,2725,2725,0
20240701,174700,9445204260,2725,2725,2725,2725,0
20240701,174600,9445204260,2725,2725,2725,2725,0
20240701,174500,9445204260,2725,2725,2725,2725,0
20240701,174400,9445204260,2725,2725,2725,2725,0
20240701,174300,9445204260,2725,2725,2725,2725,0
20240701,174200,9445204260,2725,2725,2725,2725,0
20240701,174100,9445204260,2725,2725,2725,2725,0
20240701,174000,9445204260,2725,2725,2725,2725,0
20240701,173900,9445204260,2725,2725,2725,2725,0
20240701,173800,9445204260,2725,2725,2725,2725,160077
20240701,173700,9445204260,2725,2725,2725,2725,0
20240701,173600,9445204260,2725,2725,2725,2725,0
20240701,173500,9445204260,2725,2725,2725,2725,0
20240701,173400,9445204260,2725,2725,2725,2725,0
20240701,173300,9445204260,2725,2725,2725,2725,0
20240701,173200,9445204260,2725,2725,2725,2725,0
20240701,173100,9445204260,2725,2725,2725,2725,0
20240701,173000,9445204260,2725,2725,2725,2725,0
20240701,172900,9445204260,2725,2725,2725,2725,0
20240701,172800,9445204260,2725,2725,2725,2725,0
20240701,172700,9445204260,2725,2725,2725,2725,0
20240701,172600,9445204260,2725,2725,2725,2725,0
20240701,172500,9445204260,2725,2725,2725,2725,0
20240701,172400,9445204260,2725,2725,2725,2725,0
20240701,172300,9445204260,2725,2725,2725,2725,0
20240701,172200,9445204260,2725,2725,2725,2725,0
20240701,172100,9445204260,2725,2725,2725,2725,0
20240701,172000,9445204260,2725,2725,2725,2725,0
20240701,171900,9445204260,2725,2725,2725,2725,0
20240701,171800,9445204260,2725,2725,2725,2725,0
20240701,171700,9445204260,2725,2725,2725,2725,0
20240701,171600,9445204260,2725,2725,2725,2725,0
20240701,171500,9445204260,2725,2725,2725,2725,0
20240701,171400,9445204260,2725,2725,2725,2725,0
20240701,171300,9445204260,2725,2725,2725,2725,0
20240701,171200,9445204260,2725,2725,2725,2725,0
20240701,171100,9445204260,2725,2725,2725,2725,0
20240701,171000,9445204260,2725,2725,2725,2725,0
20240701,170900,9445204260,2725,2725,2725,2725,0
20240701,170800,9445204260,2725,2725,2725,2725,160077
20240701,170700,9445204260,2725,2725,2725,2725,0
20240701,170600,9445204260,2725,2725,2725,2725,0
20240701,170500,9445204260,2725,2725,2725,2725,0
20240701,170400,9445204260,2725,2725,2725,2725,0
20240701,170300,9445204260,2725,2725,2725,2725,0
20240701,170200,9445204260,2725,2725,2725,2725,0
20240701,170100,9445204260,2725,2725,2725,2725,0
20240701,170000,9445204260,2725,2725,2725,2725,0
20240701,165900,9445204260,2725,2725,2725,2725,0
20240701,165800,9445204260,2725,2725,2725,2725,0
20240701,165700,9445204260,2725,2725,2725,2725,0
20240701,165600,9445204260,2725,2725,2725,2725,0
20240701,165500,9445204260,2725,2725,2725,2725,0
20240701,165400,9445204260,2725,2725,2725,2725,0
20240701,165300,9445204260,2725,2725,2725,2725,0
20240701,165200,9445204260,2725,2725,2725,2725,0
20240701,165100,9445204260,2725,2725,2725,2725,0
20240701,165000,9445204260,2725,2725,2725,2725,0
20240701,164900,9445204260,2725,2725,2725,2725,0
20240701,164800,9445204260,2725,2725,2725,2725,0
20240701,164700,9445204260,2725,2725,2725,2725,0
20240701,164600,9445204260,2725,2725,2725,2725,0
20240701,164500,9445204260,2725,2725,2725,2725,0
20240701,164400,9445204260,2725,2725,2725,2725,0
20240701,164300,9445204260,2725,2725,2725,2725,0
20240701,164200,9445204260,2725,2725,2725,2725,0
20240701,164100,9445204260,2725,2725,2725,2725,0
20240701,164000,9445204260,2725,2725,2725,2725,0
20240701,163900,9445204260,2725,2725,2725,2725,0
20240701,163800,9445204260,2725,2725,2725,2725,160077
20240701,163700,9445204260,2725,2725,2725,2725,0
20240701,163600,9445204260,2725,2725,2725,2725,0
20240701,163500,9445204260,2725,2725,2725,2725,0
20240701,163400,9445204260,2725,2725,2725,2725,0
20240701,163300,9445204260,2725,2725,2725,2725,0
20240701,163200,9445204260,2725,2725,2725,2725,0
20240701,163100,9445204260,2725,2725,2725,2725,0
20240701,163000,9445204260,2725,2725,2725,2725,0
20240701,162900,9445204260,2725,2725,2725,2725,0
20240701,162800,9445204260,2725,2725,2725,2725,0
20240701,162700,9445204260,2725,2725,2725,2725,0
20240701,162600,9445204260,2725,2725,2725,2725,0
20240701,162500,9445204260,2725,2725,2725,2725,0
20240701,162400,9445204260,2725,2725,2725,2725,0
20240701,162300,9445204260,2725,2725,2725,2725,0
20240701,162200,9445204260,2725,2725,2725,2725,0
20240701,162100,9445204260,2725,2725,2725,2725,0
20240701,162000,9445204260,2725,2725,2725,2725,0
20240701,161900,9445204260,2725,2725,2725,2725,0
20240701,161800,9445204260,2725,2725,2725,2725,0
20240701,161700,9445204260,2725,2725,2725,2725,0
20240701,161600,9445204260,2725,2725,2725,2725,0
20240701,161500,9445204260,2725,2725,2725,2725,0
20240701,161400,9445204260,2725,2725,2725,2725,0
20240701,161300,9445204260,2725,2725,2725,2725,0
20240701,161200,9445204260,2725,2725,2725,2725,0
20240701,161100,9445204260,2725,2725,2725,2725,0
20240701,161000,9445204260,2725,2725,2725,2725,0
20240701,160900,9445204260,2725,2725,2725,2725,0
20240701,160800,9445204260,2725,2725,2725,2725,160077
20240701,160700,9445204260,2725,2725,2725,2725,0
20240701,160600,9445204260,2725,2725,2725,2725,0
20240701,160500,9445204260,2725,2725,2725,2725,0
20240701,160400,9445204260,2725,2725,2725,2725,0
20240701,160300,9445204260,2725,2725,2725,2725,0
20240701,160200,9445204260,2725,2725,2725,2725,0
20240701,160100,9445204260,2725,2725,2725,2725,0
20240701,160000,9445204260,2725,2725,2725,2725,0
20240701,155900,9445204260,2725,2725,2725,2725,0
20240701,155800,9445204260,2725,2725,2725,2725,0
20240701,155700,9445204260,2725,2725,2725,2725,0
20240701,155600,9445204260,2725,2725,2725,2725,0
20240701,155500,9445204260,2725,2725,2725,2725,0
20240701,155400,9445204260,2725,2725,2725,2725,0
20240701,155300,9445204260,2725,2725,2725,2725,0
20240701,155200,9445204260,2725,2725,2725,2725,0
20240701,155100,9445204260,2725,2725,2725,2725,0
20240701,155000,9445204260,2725,2725,2725,2725,0
20240701,154900,9445204260,2725,2725,2725,2725,0
20240701,154800,9445204260,2725,2725,2725,2725,0
20240701,154700,9445204260,2725,2725,2725,2725,0
20240701,154600,9445204260,2725,2725,2725,2725,0
20240701,154500,9445204260,2725,2725,2725,2725,0
20240701,154400,9445204260,2725,2725,2725,2725,0
20240701,154300,9445204260,2725,2725,2725,2725,0
20240701,154200,9445204260,2725,2725,2725,2725,0
20240701,154100,9445204260,2725,2725,2725,2725,0
20240701,154000,9445204260,2725,2725,2725,2725,0
20240701,153900,9445204260,2725,2725,2725,2725,0
20240701,153800,9445204260,2725,2725,2725,2725,160077
20240701,153700,9445204260,2725,2725,2725,2725,0
20240701,153600,9445204260,2725,2725,2725,2725,0
20240701,153500,9445204260,2725,2725,2725,2725,0
20240701,153400,9445204260,2725,2725,2725,2725,0
20240701,153300,9445204260,2725,2725,2725,2725,0
20240701,153200,9445204260,2725,2725,2725,2725,0
20240701,153100,9445204260,2725,2725,2725,2725,0
20240701,153000,9445204260,2725,2725,2725,2725,160077
20240701,152900,9008994435,2700,2700,2700,2700,0
20240701,152800,9008994435,2700,2700,2700,2700,0
20240701,152700,9008994435,2700,2700,2700,2700,0
20240701,152600,9008994435,2700,2700,2700,2700,0
20240701,152500,9008994435,2700,2700,2700,2700,0
20240701,152400,9008994435,2700,2700,2700,2700,0
20240701,152300,9008994435,2700,2700,2700,2700,0
20240701,152200,9008994435,2700,2700,2700,2700,0
20240701,152100,9008994435,2700,2700,2700,2700,0
20240701,152000,9008994435,2700,2700,2700,2700,0
20240701,151900,9008994435,2700,2700,2700,2695,3479
20240701,151800,8999608395,2700,2695,2700,2695,13990
20240701,151700,8961867110,2695,2695,2700,2695,21671
20240701,151600,8903373120,2695,2700,2700,2695,7063
20240701,151500,8884332405,2700,2695,2700,2695,3598
20240701,151400,8874627265,2700,2700,2705,2700,12555
20240701,151300,8840726260,2700,2690,2705,2690,4948
20240701,151200,8827364370,2690,2695,2700,2685,8661
20240701,151100,8804050965,2700,2715,2720,2695,30577
20240701,151000,8721117135,2720,2700,2730,2695,78964
20240701,150900,8506677445,2700,2690,2705,2680,97239
20240701,150800,8244393115,2690,2670,2690,2670,106715
20240701,150700,7958243765,2670,2670,2675,2665,5721
20240701,150600,7942964430,2670,2660,2670,2655,44010
20240701,150500,7825601000,2660,2650,2665,2650,39457
20240701,150400,7720781080,2650,2650,2655,2650,3771
20240701,150300,7710778170,2650,2640,2655,2640,70767
20240701,150200,7523348335,2640,2635,2640,2635,4950
20240701,150100,7510284615,2635,2635,2635,2635,1270
20240701,150000,7506938165,2635,2635,2635,2635,1943
20240701,145900,7501818360,2635,2635,2635,2635,849
20240701,145800,7499581245,2635,2635,2635,2635,1418
20240701,145700,7495844815,2635,2635,2640,2635,2419
20240701,145600,7489467645,2635,2635,2640,2630,1496
20240701,145500,7485525660,2635,2630,2635,2630,1519
20240701,145400,7481525330,2635,2635,2640,2635,1477
20240701,145300,7477631870,2635,2635,2635,2635,1237
20240701,145200,7474372375,2640,2635,2640,2635,857
20240701,145100,7472114160,2635,2640,2640,2635,345
20240701,145000,7471205030,2635,2640,2640,2635,1950
20240701,144900,7466062640,2640,2640,2640,2635,2993
20240701,144800,7458167245,2640,2630,2640,2630,12441
20240701,144700,7425357500,2630,2630,2630,2630,1297
20240701,144600,7421946390,2630,2635,2635,2625,1285
20240701,144500,7418566460,2630,2630,2630,2630,2191
20240701,144400,7412804130,2630,2630,2635,2625,2748
20240701,144300,7405573270,2635,2635,2640,2635,601
20240701,144200,7403989360,2635,2635,2635,2635,3955
20240701,144100,7393567935,2635,2640,2645,2635,6079
20240701,144000,7377519585,2640,2645,2645,2640,2628
20240701,143900,7370572595,2645,2635,2645,2635,4657
20240701,143800,7358282040,2635,2630,2640,2630,4784
20240701,143700,7345677220,2630,2630,2630,2630,1481
20240701,143600,7341782190,2630,2630,2630,2630,1249
20240701,143500,7338497320,2630,2630,2630,2630,1093
20240701,143400,7335622730,2630,2635,2635,2625,832
20240701,143300,7333434685,2635,2635,2635,2625,489
20240701,143200,7332149365,2630,2625,2630,2625,865
20240701,143100,7329877345,2625,2625,2630,2625,1822
20240701,143000,7325093595,2630,2630,2630,2625,786
20240701,142900,7323030305,2630,2620,2630,2620,7052
20240701,142800,7304498885,2625,2620,2625,2620,1397
20240701,142700,7300834915,2620,2620,2620,2615,1748
20240701,142600,7296260935,2620,2620,2620,2620,1309
20240701,142500,7292831355,2615,2610,2615,2610,4456
20240701,142400,7281184600,2615,2605,2615,2605,2048
20240701,142300,7275834795,2610,2615,2615,2605,1275
20240701,142200,7272507145,2605,2600,2615,2600,1431
20240701,142100,7268779490,2600,2605,2605,2600,1059
20240701,142000,7266023435,2605,2600,2605,2600,2160
20240701,141900,7260405455,2600,2600,2600,2600,3419
20240701,141800,7251516055,2600,2600,2605,2600,1724
20240701,141700,7247033405,2605,2600,2605,2600,611
20240701,141600,7245443640,2600,2600,2605,2600,2247
20240701,141500,7239596440,2600,2610,2610,2600,1085
20240701,141400,7236775295,2610,2605,2610,2600,8558
20240701,141300,7214481885,2605,2600,2605,2600,421
20240701,141200,7213385185,2600,2610,2610,2600,18841
20240701,141100,7164303840,2610,2610,2610,2605,3246
20240701,141000,7155834360,2610,2615,2615,2610,4202
20240701,140900,7144867040,2610,2610,2615,2610,1636
20240701,140800,7140596580,2610,2610,2615,2610,1915
20240701,140700,7135598385,2610,2615,2620,2610,22166
20240701,140600,7077654555,2615,2620,2620,2615,3474
20240701,140500,7068556995,2620,2625,2625,2620,2080
20240701,140400,7063107390,2630,2630,2630,2625,17033
20240701,140300,7018358355,2630,2640,2640,2630,3647
20240701,140200,7008749660,2640,2635,2640,2635,64
20240701,140100,7008581015,2635,2645,2645,2635,4238
20240701,140000,6997381415,2640,2645,2645,2640,7490
20240701,135900,6977606315,2645,2640,2645,2640,215
20240701,135800,6977038645,2640,2640,2640,2640,1045
20240701,135700,6974279845,2640,2645,2645,2640,30
20240701,135600,6974200595,2640,2640,2640,2640,1085
20240701,135500,6971336195,2640,2640,2640,2640,185
20240701,135400,6970847795,2640,2640,2640,2640,121
20240701,135300,6970528355,2640,2640,2645,2640,1462
20240701,135200,6966668545,2650,2645,2650,2645,513
20240701,135100,6965309160,2645,2645,2650,2645,12850
20240701,135000,6931320805,2645,2645,2645,2645,70
20240701,134900,6931135655,2645,2650,2650,2645,664
20240701,134800,6929376555,2650,2650,2655,2650,2236
20240701,134700,6923451140,2650,2650,2650,2650,1097
20240701,134600,6920544090,2650,2650,2655,2650,729
20240701,134500,6918610640,2650,2650,2650,2650,3001
20240701,134400,6910657990,2650,2650,2655,2650,1183
20240701,134300,6907517740,2650,2650,2650,2650,3087
20240701,134200,6899337190,2650,2650,2655,2650,34756
20240701,134100,6807233785,2645,2645,2650,2640,8965
20240701,134000,6783523185,2645,2645,2645,2645,10
20240701,133900,6783496735,2640,2635,2640,2635,3885
20240701,133800,6773241010,2640,2635,2640,2635,769
20240701,133700,6771210855,2635,2645,2645,2635,5767
20240701,133600,6755993235,2640,2645,2645,2640,61
20240701,133500,6755831905,2645,2645,2645,2640,395
20240701,133400,6754788030,2645,2640,2645,2640,1939
20240701,133300,6749665410,2640,2640,2640,2640,2742
20240701,133200,6742426530,2635,2640,2645,2635,3994
20240701,133100,6731885940,2640,2645,2645,2640,2280
20240701,133000,6725856240,2645,2640,2645,2635,14200
20240701,132900,6688312090,2640,2645,2645,2640,8067
20240701,132800,6667015205,2645,2645,2645,2640,1428
20240701,132700,6663238150,2645,2640,2645,2640,2511
20240701,132600,6656608955,2640,2635,2645,2635,9807
20240701,132500,6630724960,2640,2635,2640,2635,13040
20240701,132400,6596308205,2635,2630,2635,2630,4200
20240701,132300,6585257405,2630,2630,2630,2630,202
20240701,132200,6584726145,2635,2635,2635,2630,1460
20240701,132100,6580882095,2635,2630,2635,2630,134
20240701,132000,6580529505,2635,2635,2635,2635,17
20240701,131900,6580484710,2635,2630,2635,2630,2350
20240701,131800,6574303710,2630,2630,2635,2630,1042
20240701,131700,6571562250,2635,2635,2635,2635,5
20240701,131600,6571549075,2630,2630,2635,2630,2494
20240701,131500,6564989465,2635,2635,2635,2635,324
20240701,131400,6564135725,2630,2640,2640,2630,3207
20240701,131300,6555684425,2635,2635,2635,2635,1273
20240701,131200,6552330070,2635,2635,2635,2635,2453
20240701,131100,6545866415,2635,2635,2635,2635,776
20240701,131000,6543821655,2635,2635,2640,2635,2463
20240701,130900,6537325500,2635,2635,2635,2635,16
20240701,130800,6537283340,2635,2630,2635,2630,1107
20240701,130700,6534371430,2635,2635,2640,2635,1340
20240701,130600,6530840165,2635,2635,2635,2635,551
20240701,130500,6529388280,2635,2635,2635,2635,0
20240701,130400,6529388280,2635,2635,2635,2635,2330
20240701,130300,6523248730,2635,2635,2635,2630,734
20240701,130200,6521318060,2630,2635,2635,2630,283
20240701,130100,6520573505,2635,2635,2635,2630,224
20240701,130000,6519983345,2635,2635,2635,2630,545
20240701,125900,6518547275,2635,2635,2635,2630,1747
20240701,125800,6513949600,2635,2630,2635,2630,283
20240701,125700,6513204810,2635,2630,2635,2630,410
20240701,125600,6512124510,2630,2630,2630,2630,450
20240701,125500,6510941010,2630,2630,2630,2630,570
20240701,125400,6509441910,2630,2630,2630,2625,1097
20240701,125300,6506557280,2630,2630,2630,2630,1160
20240701,125200,6503506480,2630,2630,2630,2625,67
20240701,125100,6503330575,2625,2625,2625,2625,991
20240701,125000,6500729200,2625,2625,2625,2625,846
20240701,124900,6498508450,2625,2625,2625,2625,181
20240701,124800,6498033325,2625,2625,2625,2625,932
20240701,124700,6495586825,2625,2625,2625,2625,1539
20240701,124600,6491546950,2630,2630,2630,2630,662
20240701,124500,6489805890,2630,2625,2630,2625,1996
20240701,124400,6484556425,2625,2630,2630,2625,579
20240701,124300,6483036415,2630,2625,2630,2625,60
20240701,124200,6482878725,2625,2625,2625,2625,185
20240701,124100,6482393100,2630,2625,2630,2625,923
20240701,124000,6479966290,2625,2630,2630,2625,1166
20240701,123900,6476903910,2630,2630,2630,2625,403
20240701,123800,6475844070,2630,2630,2630,2630,1
20240701,123700,6475841440,2625,2625,2630,2625,1349
20240701,123600,6472298315,2625,2630,2630,2625,6768
20240701,123500,6454531690,2635,2635,2635,2635,0
20240701,123400,6454531690,2635,2635,2635,2635,0
20240701,123300,6454531690,2635,2625,2635,2625,4180
20240701,123200,6443529615,2630,2630,2630,2630,486
20240701,123100,6442251435,2630,2625,2630,2625,296
20240701,123000,6441473130,2625,2625,2630,2625,2688
20240701,122900,6434413295,2625,2625,2625,2625,7026
20240701,122800,6415970045,2625,2625,2625,2625,159
20240701,122700,6415552670,2625,2630,2630,2625,168
20240701,122600,6415110905,2630,2630,2630,2630,167
20240701,122500,6414671695,2630,2630,2630,2630,846
20240701,122400,6412446715,2630,2630,2630,2630,0
20240701,122300,6412446715,2630,2630,2630,2630,506
20240701,122200,6411115935,2630,2630,2630,2630,1300
20240701,122100,6407696935,2630,2635,2635,2630,1288
20240701,122000,6404306740,2635,2635,2635,2635,0
20240701,121900,6404306740,2635,2635,2635,2635,16
20240701,121800,6404264580,2635,2635,2635,2635,468
20240701,121700,6403031400,2635,2630,2635,2630,4421
20240701,121600,6391404150,2630,2630,2630,2630,1764
20240701,121500,6386764830,2630,2635,2635,2630,2080
20240701,121400,6381290930,2640,2635,2640,2635,661
20240701,121300,6379548690,2640,2640,2640,2640,400
20240701,121200,6378492690,2640,2640,2640,2640,1380
20240701,121100,6374849490,2640,2640,2640,2640,1350
20240701,121000,6371285490,2640,2640,2640,2640,871
20240701,120900,6368986050,2635,2640,2640,2635,934
20240701,120800,6366524160,2635,2640,2640,2635,16110
20240701,120700,6324068915,2640,2640,2640,2640,331
20240701,120600,6323195075,2640,2640,2640,2635,20529
20240701,120500,6269001640,2640,2640,2650,2640,696
20240701,120400,6267164190,2640,2640,2650,2640,9020
20240701,120300,6243324790,2640,2640,2640,2640,3578
20240701,120200,6233878870,2635,2635,2635,2635,701
20240701,120100,6232031735,2635,2635,2635,2635,70
20240701,120000,6231847285,2635,2635,2640,2635,1262
20240701,115900,6228516870,2640,2640,2640,2640,1217
20240701,115800,6225303990,2635,2640,2640,2635,4517
20240701,115700,6213382090,2640,2635,2640,2635,3402
20240701,115600,6204417815,2630,2630,2630,2630,500
20240701,115500,6203102815,2635,2630,2635,2625,1455
20240701,115400,6199278370,2630,2630,2630,2630,6438
20240701,115300,6182346430,2630,2625,2630,2625,1396
20240701,115200,6178678930,2630,2630,2630,2625,183
20240701,115100,6178198540,2630,2630,2630,2630,161
20240701,115000,6177775110,2625,2630,2630,2625,643
20240701,114900,6176087180,2625,2625,2630,2625,865
20240701,114800,6173816495,2625,2630,2630,2625,276
20240701,114700,6173091990,2630,2630,2630,2625,74
20240701,114600,6172897515,2630,2630,2630,2630,254
20240701,114500,6172229495,2630,2630,2630,2630,650
20240701,114400,6170519995,2635,2630,2635,2630,2140
20240701,114300,6164891790,2630,2630,2630,2625,976
20240701,114200,6162329020,2625,2625,2630,2625,4672
20240701,114100,6150047515,2625,2625,2625,2625,0
20240701,114000,6150047515,2625,2625,2625,2625,180
20240701,113900,6149575015,2625,2625,2630,2625,1679
20240701,113800,6145167625,2630,2620,2630,2620,1902
20240701,113700,6140175125,2620,2625,2625,2620,55
20240701,113600,6140031015,2625,2625,2625,2625,201
20240701,113500,6139503390,2625,2630,2630,2625,6951
20240701,113400,6121255135,2630,2630,2630,2625,2521
20240701,113300,6114624910,2635,2630,2635,2630,2638
20240701,113200,6107678960,2630,2635,2635,2630,8890
20240701,113100,6084288910,2635,2640,2640,2635,1014
20240701,113000,6081615020,2640,2640,2645,2640,3577
20240701,112900,6072171660,2645,2645,2645,2645,55
20240701,112800,6072026185,2645,2645,2645,2645,4796
20240701,112700,6059340765,2645,2650,2650,2645,7267
20240701,112600,6040119225,2650,2645,2650,2645,2208
20240701,112500,6034268305,2645,2650,2650,2645,2977
20240701,112400,6026393640,2645,2645,2650,2645,800
20240701,112300,6024277625,2645,2640,2645,2640,8769
20240701,112200,6001086020,2640,2640,2645,2640,1795
20240701,112100,5996346220,2645,2645,2645,2645,287
20240701,112000,5995587105,2645,2645,2650,2645,4061
20240701,111900,5984845755,2645,2650,2650,2645,3498
20240701,111800,5975593530,2645,2645,2650,2645,376
20240701,111700,5974598990,2650,2650,2650,2650,2153
20240701,111600,5968893540,2645,2645,2645,2645,6686
20240701,111500,5951209070,2645,2645,2645,2645,183
20240701,111400,5950725035,2650,2645,2650,2645,894
20240701,111300,5948359020,2640,2640,2650,2640,20
20240701,111200,5948306170,2640,2640,2650,2640,11536
20240701,111100,5917807035,2650,2640,2650,2640,23591
20240701,111000,5855419735,2640,2645,2645,2640,3727
20240701,110900,5845580440,2640,2640,2645,2640,1080
20240701,110800,5842729225,2645,2640,2645,2640,1003
20240701,110700,5840080220,2645,2645,2645,2640,1353
20240701,110600,5836507435,2640,2640,2645,2640,6254
20240701,110500,5819968110,2640,2635,2640,2635,1450
20240701,110400,5816141530,2635,2640,2640,2635,110
20240701,110300,5815851580,2635,2635,2645,2635,6502
20240701,110200,5798708810,2635,2635,2640,2635,28655
20240701,110100,5723064830,2635,2635,2635,2630,5567
20240701,110000,5708404545,2635,2630,2635,2630,2072
20240701,105900,5702954970,2630,2630,2635,2630,5820
20240701,105800,5687648365,2635,2630,2635,2630,440
20240701,105700,5686491095,2630,2635,2635,2630,1482
20240701,105600,5682593360,2635,2635,2635,2635,246
20240701,105500,5681945150,2635,2630,2635,2630,334
20240701,105400,5681066140,2635,2635,2640,2635,222
20240701,105300,5680481120,2635,2635,2635,2635,882
20240701,105200,5678157050,2635,2635,2635,2635,542
20240701,105100,5676728880,2630,2635,2635,2630,1870
20240701,105000,5671810170,2635,2635,2635,2635,1193
20240701,104900,5668666615,2635,2635,2640,2635,1402
20240701,104800,5664972145,2640,2640,2640,2640,14
20240701,104700,5664935185,2635,2640,2640,2635,1522
20240701,104600,5660924705,2635,2635,2640,2635,2738
20240701,104500,5653703650,2640,2635,2640,2635,153
20240701,104400,5653300485,2635,2640,2640,2635,1025
20240701,104300,5650599560,2635,2640,2640,2635,4248
20240701,104200,5639400010,2635,2640,2640,2635,3062
20240701,104100,5631324765,2640,2640,2640,2640,41
20240701,104000,5631216525,2635,2645,2645,2635,879
20240701,103900,5628899360,2645,2640,2645,2635,3148
20240701,103800,5620597105,2640,2645,2645,2640,2964
20240701,103700,5612767140,2645,2640,2645,2635,10095
20240701,103600,5586118785,2645,2640,2645,2635,6558
20240701,103500,5568806210,2645,2645,2645,2640,2798
20240701,103400,5561410060,2640,2640,2645,2640,20565
20240701,103300,5507115485,2630,2630,2635,2630,19650
20240701,103200,5455342910,2635,2630,2635,2630,9040
20240701,103100,5431562690,2630,2630,2630,2630,9300
20240701,103000,5407103690,2630,2630,2630,2630,1200
20240701,102900,5403947690,2630,2635,2635,2630,2570
20240701,102800,5397188390,2635,2635,2635,2635,660
20240701,102700,5395449290,2635,2625,2635,2625,2237
20240701,102600,5389568540,2625,2630,2630,2625,2139
20240701,102500,5383950830,2630,2630,2630,2625,2111
20240701,102400,5378406190,2625,2625,2625,2625,1222
20240701,102300,5375198440,2625,2630,2630,2625,1616
20240701,102200,5370956390,2630,2625,2630,2625,977
20240701,102100,5368391215,2620,2620,2620,2620,1269
20240701,102000,5365066435,2620,2620,2620,2620,1898
20240701,101900,5360093675,2620,2625,2630,2620,813
20240701,101800,5357959765,2625,2620,2625,2620,4383
20240701,101700,5346456215,2625,2615,2625,2615,420
20240701,101600,5345357195,2615,2615,2615,2615,794
20240701,101500,5343280885,2615,2620,2625,2615,1732
20240701,101400,5338743860,2620,2620,2620,2620,798
20240701,101300,5336653100,2625,2620,2625,2620,532
20240701,101200,5335258625,2620,2615,2620,2615,638
20240701,101100,5333588245,2615,2620,2625,2615,1801
20240701,101000,5328869850,2620,2625,2625,2620,1847
20240701,100900,5324030280,2625,2630,2635,2620,24286
20240701,100800,5260278660,2630,2630,2630,2630,2102
20240701,100700,5254750400,2630,2640,2640,2625,2926
20240701,100600,5247049145,2640,2640,2640,2630,697
20240701,100500,5245209395,2640,2640,2645,2630,4369
20240701,100400,5233692595,2640,2640,2645,2635,3238
20240701,100300,5225145665,2640,2640,2645,2640,6553
20240701,100200,5207843925,2640,2640,2640,2630,1116
20240701,100100,5204898110,2630,2640,2645,2630,3381
20240701,100000,5195970645,2640,2630,2640,2625,1371
20240701,095900,5192359090,2635,2625,2640,2625,33063
20240701,095800,5105272615,2630,2625,2630,2625,11486
20240701,095700,5075117300,2625,2620,2625,2620,2673
20240701,095600,5068103025,2625,2625,2625,2615,4296
20240701,095500,5056863560,2625,2625,2630,2620,11566
20240701,095400,5026532105,2625,2630,2630,2625,2037
20240701,095300,5021180040,2625,2625,2630,2625,18912
20240701,095200,4971478165,2625,2620,2625,2620,5000
20240701,095100,4958374080,2620,2620,2625,2620,6726
20240701,095000,4940751895,2625,2630,2630,2625,498
20240701,094900,4939444080,2630,2625,2630,2625,9386
20240701,094800,4914785930,2625,2630,2630,2625,3955
20240701,094700,4904388155,2630,2625,2635,2625,3527
20240701,094600,4895120255,2625,2620,2625,2620,5799
20240701,094500,4879926815,2615,2620,2620,2615,2945
20240701,094400,4872216930,2625,2635,2635,2615,34770
20240701,094300,4780970480,2630,2630,2635,2630,15937
20240701,094200,4739017135,2630,2635,2640,2630,7028
20240701,094100,4720530210,2630,2635,2635,2630,14124
20240701,094000,4683327915,2630,2635,2635,2630,2959
20240701,093900,4675541715,2635,2635,2635,2625,3644
20240701,093800,4665955260,2635,2630,2635,2630,6029
20240701,093700,4650085075,2630,2610,2630,2610,2530
20240701,093600,4643464395,2610,2615,2615,2610,3796
20240701,093500,4633541080,2610,2620,2635,2610,12717
20240701,093400,4600264605,2620,2620,2635,2610,51673
20240701,093300,4465000030,2620,2640,2640,2620,34555
20240701,093200,4374271325,2640,2650,2650,2640,4666
20240701,093100,4361946100,2650,2645,2650,2640,15216
20240701,093000,4321709185,2645,2640,2645,2635,23716
20240701,092900,4259095050,2645,2650,2650,2640,17135
20240701,092800,4213768950,2650,2645,2650,2645,10850
20240701,092700,4185041305,2645,2645,2650,2640,20747
20240701,092600,4130183300,2645,2640,2645,2635,10488
20240701,092500,4102476865,2645,2640,2650,2640,12088
20240701,092400,4070490350,2640,2635,2645,2635,28539
20240701,092300,3995104980,2640,2640,2640,2635,3329
20240701,092200,3986329400,2640,2645,2650,2635,11980
20240701,092100,3954666470,2645,2635,2650,2635,18043
20240701,092000,3906922285,2635,2645,2650,2635,8519
20240701,091900,3884402455,2645,2655,2655,2640,31492
20240701,091800,3801097055,2655,2655,2660,2650,15301
20240701,091700,3760463010,2655,2645,2660,2635,70990
20240701,091600,3572212495,2645,2625,2650,2620,49569
20240701,091500,3441423550,2625,2615,2625,2610,18790
20240701,091400,3392219710,2615,2625,2625,2615,7770
20240701,091300,3371862445,2620,2620,2625,2610,19314
20240701,091200,3321398955,2615,2625,2630,2615,37904
20240701,091100,3221928375,2630,2645,2645,2625,21680
20240701,091000,3164724290,2640,2640,2650,2635,72339
20240701,090900,2973489800,2640,2630,2645,2610,45899
20240701,090800,2852481975,2620,2605,2645,2595,34344
20240701,090700,2762214610,2595,2600,2620,2595,23984
20240701,090600,2699820335,2600,2630,2635,2595,23242
20240701,090500,2639097765,2635,2630,2645,2620,76464
20240701,090400,2437645045,2625,2585,2635,2575,74935
20240701,090300,2242386205,2590,2570,2590,2555,77900
20240701,090200,2041983860,2570,2635,2635,2555,56024
20240701,090100,1897333030,2615,2620,2675,2585,229937
20240701,090000,1291661725,2620,2550,2740,2520,492573