stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,202500,391074505,3530,3530,3530,3530,4013
20240701,202400,391074505,3530,3530,3530,3530,0
20240701,202300,391074505,3530,3530,3530,3530,0
20240701,202200,391074505,3530,3530,3530,3530,0
20240701,202100,391074505,3530,3530,3530,3530,0
20240701,202000,391074505,3530,3530,3530,3530,0
20240701,201900,391074505,3530,3530,3530,3530,0
20240701,201800,391074505,3530,3530,3530,3530,0
20240701,201700,391074505,3530,3530,3530,3530,0
20240701,201600,391074505,3530,3530,3530,3530,0
20240701,201500,391074505,3530,3530,3530,3530,0
20240701,201400,391074505,3530,3530,3530,3530,0
20240701,201300,391074505,3530,3530,3530,3530,0
20240701,201200,391074505,3530,3530,3530,3530,0
20240701,201100,391074505,3530,3530,3530,3530,0
20240701,201000,391074505,3530,3530,3530,3530,0
20240701,200900,391074505,3530,3530,3530,3530,0
20240701,200800,391074505,3530,3530,3530,3530,0
20240701,200700,391074505,3530,3530,3530,3530,0
20240701,200600,391074505,3530,3530,3530,3530,0
20240701,200500,391074505,3530,3530,3530,3530,0
20240701,200400,391074505,3530,3530,3530,3530,0
20240701,200300,391074505,3530,3530,3530,3530,0
20240701,200200,391074505,3530,3530,3530,3530,0
20240701,200100,391074505,3530,3530,3530,3530,0
20240701,200000,391074505,3530,3530,3530,3530,0
20240701,195900,391074505,3530,3530,3530,3530,0
20240701,195800,391074505,3530,3530,3530,3530,0
20240701,195700,391074505,3530,3530,3530,3530,0
20240701,195600,391074505,3530,3530,3530,3530,0
20240701,195500,391074505,3530,3530,3530,3530,4013
20240701,195400,391074505,3530,3530,3530,3530,0
20240701,195300,391074505,3530,3530,3530,3530,0
20240701,195200,391074505,3530,3530,3530,3530,0
20240701,195100,391074505,3530,3530,3530,3530,0
20240701,195000,391074505,3530,3530,3530,3530,0
20240701,194900,391074505,3530,3530,3530,3530,0
20240701,194800,391074505,3530,3530,3530,3530,0
20240701,194700,391074505,3530,3530,3530,3530,0
20240701,194600,391074505,3530,3530,3530,3530,0
20240701,194500,391074505,3530,3530,3530,3530,0
20240701,194400,391074505,3530,3530,3530,3530,0
20240701,194300,391074505,3530,3530,3530,3530,0
20240701,194200,391074505,3530,3530,3530,3530,0
20240701,194100,391074505,3530,3530,3530,3530,0
20240701,194000,391074505,3530,3530,3530,3530,0
20240701,193900,391074505,3530,3530,3530,3530,0
20240701,193800,391074505,3530,3530,3530,3530,0
20240701,193700,391074505,3530,3530,3530,3530,0
20240701,193600,391074505,3530,3530,3530,3530,0
20240701,193500,391074505,3530,3530,3530,3530,0
20240701,193400,391074505,3530,3530,3530,3530,0
20240701,193300,391074505,3530,3530,3530,3530,0
20240701,193200,391074505,3530,3530,3530,3530,0
20240701,193100,391074505,3530,3530,3530,3530,0
20240701,193000,391074505,3530,3530,3530,3530,0
20240701,192900,391074505,3530,3530,3530,3530,0
20240701,192800,391074505,3530,3530,3530,3530,0
20240701,192700,391074505,3530,3530,3530,3530,0
20240701,192600,391074505,3530,3530,3530,3530,0
20240701,192500,391074505,3530,3530,3530,3530,4013
20240701,192400,391074505,3530,3530,3530,3530,0
20240701,192300,391074505,3530,3530,3530,3530,0
20240701,192200,391074505,3530,3530,3530,3530,0
20240701,192100,391074505,3530,3530,3530,3530,0
20240701,192000,391074505,3530,3530,3530,3530,0
20240701,191900,391074505,3530,3530,3530,3530,0
20240701,191800,391074505,3530,3530,3530,3530,0
20240701,191700,391074505,3530,3530,3530,3530,0
20240701,191600,391074505,3530,3530,3530,3530,0
20240701,191500,391074505,3530,3530,3530,3530,0
20240701,191400,391074505,3530,3530,3530,3530,0
20240701,191300,391074505,3530,3530,3530,3530,0
20240701,191200,391074505,3530,3530,3530,3530,0
20240701,191100,391074505,3530,3530,3530,3530,0
20240701,191000,391074505,3530,3530,3530,3530,0
20240701,190900,391074505,3530,3530,3530,3530,0
20240701,190800,391074505,3530,3530,3530,3530,0
20240701,190700,391074505,3530,3530,3530,3530,0
20240701,190600,391074505,3530,3530,3530,3530,0
20240701,190500,391074505,3530,3530,3530,3530,0
20240701,190400,391074505,3530,3530,3530,3530,0
20240701,190300,391074505,3530,3530,3530,3530,0
20240701,190200,391074505,3530,3530,3530,3530,0
20240701,190100,391074505,3530,3530,3530,3530,0
20240701,190000,391074505,3530,3530,3530,3530,0
20240701,185900,391074505,3530,3530,3530,3530,0
20240701,185800,391074505,3530,3530,3530,3530,0
20240701,185700,391074505,3530,3530,3530,3530,0
20240701,185600,391074505,3530,3530,3530,3530,0
20240701,185500,391074505,3530,3530,3530,3530,4013
20240701,185400,391074505,3530,3530,3530,3530,0
20240701,185300,391074505,3530,3530,3530,3530,0
20240701,185200,391074505,3530,3530,3530,3530,0
20240701,185100,391074505,3530,3530,3530,3530,0
20240701,185000,391074505,3530,3530,3530,3530,0
20240701,184900,391074505,3530,3530,3530,3530,0
20240701,184800,391074505,3530,3530,3530,3530,0
20240701,184700,391074505,3530,3530,3530,3530,0
20240701,184600,391074505,3530,3530,3530,3530,0
20240701,184500,391074505,3530,3530,3530,3530,0
20240701,184400,391074505,3530,3530,3530,3530,0
20240701,184300,391074505,3530,3530,3530,3530,0
20240701,184200,391074505,3530,3530,3530,3530,0
20240701,184100,391074505,3530,3530,3530,3530,0
20240701,184000,391074505,3530,3530,3530,3530,0
20240701,183900,391074505,3530,3530,3530,3530,0
20240701,183800,391074505,3530,3530,3530,3530,0
20240701,183700,391074505,3530,3530,3530,3530,0
20240701,183600,391074505,3530,3530,3530,3530,0
20240701,183500,391074505,3530,3530,3530,3530,0
20240701,183400,391074505,3530,3530,3530,3530,0
20240701,183300,391074505,3530,3530,3530,3530,0
20240701,183200,391074505,3530,3530,3530,3530,0
20240701,183100,391074505,3530,3530,3530,3530,0
20240701,183000,391074505,3530,3530,3530,3530,0
20240701,182900,391074505,3530,3530,3530,3530,0
20240701,182800,391074505,3530,3530,3530,3530,0
20240701,182700,391074505,3530,3530,3530,3530,0
20240701,182600,391074505,3530,3530,3530,3530,0
20240701,182500,391074505,3530,3530,3530,3530,4013
20240701,182400,391074505,3530,3530,3530,3530,0
20240701,182300,391074505,3530,3530,3530,3530,0
20240701,182200,391074505,3530,3530,3530,3530,0
20240701,182100,391074505,3530,3530,3530,3530,0
20240701,182000,391074505,3530,3530,3530,3530,0
20240701,181900,391074505,3530,3530,3530,3530,0
20240701,181800,391074505,3530,3530,3530,3530,0
20240701,181700,391074505,3530,3530,3530,3530,0
20240701,181600,391074505,3530,3530,3530,3530,0
20240701,181500,391074505,3530,3530,3530,3530,0
20240701,181400,391074505,3530,3530,3530,3530,0
20240701,181300,391074505,3530,3530,3530,3530,0
20240701,181200,391074505,3530,3530,3530,3530,0
20240701,181100,391074505,3530,3530,3530,3530,0
20240701,181000,391074505,3530,3530,3530,3530,0
20240701,180900,391074505,3530,3530,3530,3530,0
20240701,180800,391074505,3530,3530,3530,3530,0
20240701,180700,391074505,3530,3530,3530,3530,0
20240701,180600,391074505,3530,3530,3530,3530,0
20240701,180500,391074505,3530,3530,3530,3530,0
20240701,180400,391074505,3530,3530,3530,3530,0
20240701,180300,391074505,3530,3530,3530,3530,0
20240701,180200,391074505,3530,3530,3530,3530,0
20240701,180100,391074505,3530,3530,3530,3530,0
20240701,180000,391074505,3530,3530,3530,3530,0
20240701,175900,391074505,3530,3530,3530,3530,0
20240701,175800,391074505,3530,3530,3530,3530,0
20240701,175700,391074505,3530,3530,3530,3530,0
20240701,175600,391074505,3530,3530,3530,3530,0
20240701,175500,391074505,3530,3530,3530,3530,4013
20240701,175400,391074505,3530,3530,3530,3530,0
20240701,175300,391074505,3530,3530,3530,3530,0
20240701,175200,391074505,3530,3530,3530,3530,0
20240701,175100,391074505,3530,3530,3530,3530,0
20240701,175000,391074505,3530,3530,3530,3530,0
20240701,174900,391074505,3530,3530,3530,3530,0
20240701,174800,391074505,3530,3530,3530,3530,0
20240701,174700,391074505,3530,3530,3530,3530,0
20240701,174600,391074505,3530,3530,3530,3530,0
20240701,174500,391074505,3530,3530,3530,3530,0
20240701,174400,391074505,3530,3530,3530,3530,0
20240701,174300,391074505,3530,3530,3530,3530,0
20240701,174200,391074505,3530,3530,3530,3530,0
20240701,174100,391074505,3530,3530,3530,3530,0
20240701,174000,391074505,3530,3530,3530,3530,0
20240701,173900,391074505,3530,3530,3530,3530,0
20240701,173800,391074505,3530,3530,3530,3530,0
20240701,173700,391074505,3530,3530,3530,3530,0
20240701,173600,391074505,3530,3530,3530,3530,0
20240701,173500,391074505,3530,3530,3530,3530,0
20240701,173400,391074505,3530,3530,3530,3530,0
20240701,173300,391074505,3530,3530,3530,3530,0
20240701,173200,391074505,3530,3530,3530,3530,0
20240701,173100,391074505,3530,3530,3530,3530,0
20240701,173000,391074505,3530,3530,3530,3530,0
20240701,172900,391074505,3530,3530,3530,3530,0
20240701,172800,391074505,3530,3530,3530,3530,0
20240701,172700,391074505,3530,3530,3530,3530,0
20240701,172600,391074505,3530,3530,3530,3530,0
20240701,172500,391074505,3530,3530,3530,3530,4013
20240701,172400,391074505,3530,3530,3530,3530,0
20240701,172300,391074505,3530,3530,3530,3530,0
20240701,172200,391074505,3530,3530,3530,3530,0
20240701,172100,391074505,3530,3530,3530,3530,0
20240701,172000,391074505,3530,3530,3530,3530,0
20240701,171900,391074505,3530,3530,3530,3530,0
20240701,171800,391074505,3530,3530,3530,3530,0
20240701,171700,391074505,3530,3530,3530,3530,0
20240701,171600,391074505,3530,3530,3530,3530,0
20240701,171500,391074505,3530,3530,3530,3530,0
20240701,171400,391074505,3530,3530,3530,3530,0
20240701,171300,391074505,3530,3530,3530,3530,0
20240701,171200,391074505,3530,3530,3530,3530,0
20240701,171100,391074505,3530,3530,3530,3530,0
20240701,171000,391074505,3530,3530,3530,3530,0
20240701,170900,391074505,3530,3530,3530,3530,0
20240701,170800,391074505,3530,3530,3530,3530,0
20240701,170700,391074505,3530,3530,3530,3530,0
20240701,170600,391074505,3530,3530,3530,3530,0
20240701,170500,391074505,3530,3530,3530,3530,0
20240701,170400,391074505,3530,3530,3530,3530,0
20240701,170300,391074505,3530,3530,3530,3530,0
20240701,170200,391074505,3530,3530,3530,3530,0
20240701,170100,391074505,3530,3530,3530,3530,0
20240701,170000,391074505,3530,3530,3530,3530,0
20240701,165900,391074505,3530,3530,3530,3530,0
20240701,165800,391074505,3530,3530,3530,3530,0
20240701,165700,391074505,3530,3530,3530,3530,0
20240701,165600,391074505,3530,3530,3530,3530,0
20240701,165500,391074505,3530,3530,3530,3530,4013
20240701,165400,391074505,3530,3530,3530,3530,0
20240701,165300,391074505,3530,3530,3530,3530,0
20240701,165200,391074505,3530,3530,3530,3530,0
20240701,165100,391074505,3530,3530,3530,3530,0
20240701,165000,391074505,3530,3530,3530,3530,0
20240701,164900,391074505,3530,3530,3530,3530,0
20240701,164800,391074505,3530,3530,3530,3530,0
20240701,164700,391074505,3530,3530,3530,3530,0
20240701,164600,391074505,3530,3530,3530,3530,0
20240701,164500,391074505,3530,3530,3530,3530,0
20240701,164400,391074505,3530,3530,3530,3530,0
20240701,164300,391074505,3530,3530,3530,3530,0
20240701,164200,391074505,3530,3530,3530,3530,0
20240701,164100,391074505,3530,3530,3530,3530,0
20240701,164000,391074505,3530,3530,3530,3530,0
20240701,163900,391074505,3530,3530,3530,3530,0
20240701,163800,391074505,3530,3530,3530,3530,0
20240701,163700,391074505,3530,3530,3530,3530,0
20240701,163600,391074505,3530,3530,3530,3530,0
20240701,163500,391074505,3530,3530,3530,3530,0
20240701,163400,391074505,3530,3530,3530,3530,0
20240701,163300,391074505,3530,3530,3530,3530,0
20240701,163200,391074505,3530,3530,3530,3530,0
20240701,163100,391074505,3530,3530,3530,3530,0
20240701,163000,391074505,3530,3530,3530,3530,0
20240701,162900,391074505,3530,3530,3530,3530,0
20240701,162800,391074505,3530,3530,3530,3530,0
20240701,162700,391074505,3530,3530,3530,3530,0
20240701,162600,391074505,3530,3530,3530,3530,0
20240701,162500,391074505,3530,3530,3530,3530,4013
20240701,162400,391074505,3530,3530,3530,3530,0
20240701,162300,391074505,3530,3530,3530,3530,0
20240701,162200,391074505,3530,3530,3530,3530,0
20240701,162100,391074505,3530,3530,3530,3530,0
20240701,162000,391074505,3530,3530,3530,3530,0
20240701,161900,391074505,3530,3530,3530,3530,0
20240701,161800,391074505,3530,3530,3530,3530,0
20240701,161700,391074505,3530,3530,3530,3530,0
20240701,161600,391074505,3530,3530,3530,3530,0
20240701,161500,391074505,3530,3530,3530,3530,0
20240701,161400,391074505,3530,3530,3530,3530,0
20240701,161300,391074505,3530,3530,3530,3530,0
20240701,161200,391074505,3530,3530,3530,3530,0
20240701,161100,391074505,3530,3530,3530,3530,0
20240701,161000,391074505,3530,3530,3530,3530,0
20240701,160900,391074505,3530,3530,3530,3530,0
20240701,160800,391074505,3530,3530,3530,3530,0
20240701,160700,391074505,3530,3530,3530,3530,0
20240701,160600,391074505,3530,3530,3530,3530,0
20240701,160500,391074505,3530,3530,3530,3530,0
20240701,160400,391074505,3530,3530,3530,3530,0
20240701,160300,391074505,3530,3530,3530,3530,0
20240701,160200,391074505,3530,3530,3530,3530,0
20240701,160100,391074505,3530,3530,3530,3530,0
20240701,160000,391074505,3530,3530,3530,3530,0
20240701,155900,391074505,3530,3530,3530,3530,0
20240701,155800,391074505,3530,3530,3530,3530,0
20240701,155700,391074505,3530,3530,3530,3530,0
20240701,155600,391074505,3530,3530,3530,3530,0
20240701,155500,391074505,3530,3530,3530,3530,4013
20240701,155400,391074505,3530,3530,3530,3530,0
20240701,155300,391074505,3530,3530,3530,3530,0
20240701,155200,391074505,3530,3530,3530,3530,0
20240701,155100,391074505,3530,3530,3530,3530,0
20240701,155000,391074505,3530,3530,3530,3530,0
20240701,154900,391074505,3530,3530,3530,3530,0
20240701,154800,391074505,3530,3530,3530,3530,0
20240701,154700,391074505,3530,3530,3530,3530,0
20240701,154600,391074505,3530,3530,3530,3530,0
20240701,154500,391074505,3530,3530,3530,3530,0
20240701,154400,391074505,3530,3530,3530,3530,0
20240701,154300,391074505,3530,3530,3530,3530,0
20240701,154200,391074505,3530,3530,3530,3530,0
20240701,154100,391074505,3530,3530,3530,3530,0
20240701,154000,391074505,3530,3530,3530,3530,0
20240701,153900,391074505,3530,3530,3530,3530,0
20240701,153800,391074505,3530,3530,3530,3530,0
20240701,153700,391074505,3530,3530,3530,3530,0
20240701,153600,391074505,3530,3530,3530,3530,0
20240701,153500,391074505,3530,3530,3530,3530,0
20240701,153400,391074505,3530,3530,3530,3530,0
20240701,153300,391074505,3530,3530,3530,3530,0
20240701,153200,391074505,3530,3530,3530,3530,0
20240701,153100,391074505,3530,3530,3530,3530,0
20240701,153000,391074505,3530,3530,3530,3530,4013
20240701,152900,376908615,3525,3525,3525,3525,0
20240701,152800,376908615,3525,3525,3525,3525,0
20240701,152700,376908615,3525,3525,3525,3525,0
20240701,152600,376908615,3525,3525,3525,3525,0
20240701,152500,376908615,3525,3525,3525,3525,0
20240701,152400,376908615,3525,3525,3525,3525,0
20240701,152300,376908615,3525,3525,3525,3525,0
20240701,152200,376908615,3525,3525,3525,3525,0
20240701,152100,376908615,3525,3525,3525,3525,0
20240701,152000,376908615,3525,3525,3525,3525,0
20240701,151900,376908615,3525,3510,3530,3510,1953
20240701,151800,370030925,3515,3515,3515,3510,2082
20240701,151700,362712860,3510,3510,3510,3510,33
20240701,151600,362597030,3510,3510,3510,3510,33
20240701,151500,362481200,3510,3510,3510,3510,229
20240701,151400,361677410,3510,3510,3510,3510,0
20240701,151300,361677410,3510,3510,3510,3510,33
20240701,151200,361561580,3515,3505,3515,3505,34
20240701,151100,361442400,3505,3515,3515,3505,614
20240701,151000,359287210,3535,3515,3535,3515,133
20240701,150900,358817725,3515,3515,3515,3515,5
20240701,150800,358800150,3510,3515,3520,3510,68
20240701,150700,358561125,3515,3515,3515,3515,34
20240701,150600,358441615,3515,3515,3515,3515,33
20240701,150500,358325620,3535,3510,3535,3510,35
20240701,150400,358202735,3520,3520,3520,3520,66
20240701,150300,357970415,3510,3515,3520,3510,113
20240701,150200,357573205,3510,3510,3510,3510,33
20240701,150100,357457375,3510,3510,3510,3510,33
20240701,150000,357341545,3510,3510,3510,3510,59
20240701,145900,357134455,3510,3510,3510,3510,33
20240701,145800,357018625,3510,3510,3510,3510,0
20240701,145700,357018625,3510,3510,3510,3510,33
20240701,145600,356902795,3510,3510,3510,3510,34
20240701,145500,356783455,3510,3510,3510,3510,33
20240701,145400,356667625,3515,3515,3515,3515,533
20240701,145300,354794130,3515,3515,3515,3515,0
20240701,145200,354794130,3515,3515,3515,3515,34
20240701,145100,354674620,3510,3520,3520,3510,133
20240701,145000,354206790,3510,3510,3510,3510,33
20240701,144900,354090960,3510,3510,3510,3510,34
20240701,144800,353971620,3505,3505,3505,3505,0
20240701,144700,353971620,3505,3505,3505,3505,33
20240701,144600,353855955,3505,3505,3505,3505,33
20240701,144500,353740290,3515,3505,3515,3505,73
20240701,144400,353484035,3505,3505,3505,3505,33
20240701,144300,353368370,3505,3505,3505,3505,33
20240701,144200,353252705,3505,3505,3505,3505,0
20240701,144100,353252705,3505,3505,3505,3505,34
20240701,144000,353133535,3505,3505,3505,3505,33
20240701,143900,353017870,3505,3505,3505,3505,33
20240701,143800,352902205,3505,3505,3505,3505,34
20240701,143700,352783035,3505,3505,3505,3505,200
20240701,143600,352082035,3505,3505,3505,3505,33
20240701,143500,351966370,3505,3505,3505,3505,33
20240701,143400,351850705,3510,3510,3510,3510,34
20240701,143300,351731365,3510,3515,3515,3510,188
20240701,143200,351071445,3515,3515,3515,3515,19
20240701,143100,351004660,3510,3510,3510,3510,33
20240701,143000,350888830,3510,3510,3510,3510,44
20240701,142900,350734390,3510,3510,3510,3510,34
20240701,142800,350615050,3510,3510,3510,3510,33
20240701,142700,350499220,3510,3515,3515,3510,123
20240701,142600,350067320,3510,3510,3510,3510,0
20240701,142500,350067320,3510,3510,3510,3510,33
20240701,142400,349951490,3510,3510,3510,3510,33
20240701,142300,349835660,3515,3515,3515,3515,34
20240701,142200,349716150,3510,3510,3510,3510,33
20240701,142100,349600320,3510,3510,3510,3510,0
20240701,142000,349600320,3510,3510,3510,3510,33
20240701,141900,349484490,3510,3510,3510,3510,34
20240701,141800,349365150,3510,3520,3520,3510,93
20240701,141700,349038120,3520,3520,3520,3510,103
20240701,141600,348675890,3510,3510,3510,3510,0
20240701,141500,348675890,3510,3510,3510,3510,34
20240701,141400,348556550,3510,3510,3510,3510,33
20240701,141300,348440720,3510,3520,3520,3510,55
20240701,141200,348247450,3510,3510,3510,3510,34
20240701,141100,348128110,3510,3510,3510,3510,33
20240701,141000,348012280,3510,3510,3510,3510,100
20240701,140900,347661280,3510,3510,3510,3510,33
20240701,140800,347545450,3510,3510,3510,3510,34
20240701,140700,347426110,3510,3510,3510,3510,33
20240701,140600,347310280,3510,3510,3510,3510,33
20240701,140500,347194450,3520,3520,3520,3520,1
20240701,140400,347190930,3510,3510,3510,3510,34
20240701,140300,347071590,3510,3510,3510,3510,33
20240701,140200,346955760,3510,3510,3510,3510,33
20240701,140100,346839930,3510,3510,3510,3510,34
20240701,140000,346720590,3510,3510,3510,3510,0
20240701,135900,346720590,3510,3510,3510,3510,33
20240701,135800,346604760,3510,3510,3510,3510,33
20240701,135700,346488930,3510,3510,3510,3510,34
20240701,135600,346369590,3515,3515,3515,3515,33
20240701,135500,346253595,3515,3515,3535,3515,1835
20240701,135400,339803540,3535,3525,3535,3525,3
20240701,135300,339792955,3515,3515,3515,3515,34
20240701,135200,339673445,3520,3510,3520,3510,240
20240701,135100,338828975,3520,3510,3520,3510,109
20240701,135000,338445625,3520,3510,3520,3510,35
20240701,134900,338322765,3520,3520,3520,3510,161
20240701,134800,337757045,3520,3520,3520,3515,303
20240701,134700,336691210,3510,3510,3510,3510,33
20240701,134600,336575380,3520,3520,3535,3510,45
20240701,134500,336417305,3510,3510,3510,3510,33
20240701,134400,336301475,3510,3510,3510,3510,0
20240701,134300,336301475,3510,3510,3510,3510,33
20240701,134200,336185645,3520,3520,3520,3520,37
20240701,134100,336055405,3520,3510,3520,3510,134
20240701,134000,335584055,3520,3520,3540,3520,158
20240701,133900,335027780,3515,3515,3515,3515,34
20240701,133800,334908270,3520,3515,3520,3515,36
20240701,133700,334781555,3515,3510,3515,3510,34
20240701,133600,334662210,3510,3510,3510,3510,33
20240701,133500,334546380,3505,3505,3505,3505,34
20240701,133400,334427210,3510,3505,3515,3505,538
20240701,133300,332538985,3505,3505,3505,3505,0
20240701,133200,332538985,3505,3505,3505,3505,33
20240701,133100,332423320,3505,3505,3505,3505,34
20240701,133000,332304150,3505,3505,3505,3505,33
20240701,132900,332188485,3505,3505,3505,3505,33
20240701,132800,332072820,3505,3505,3505,3505,0
20240701,132700,332072820,3505,3505,3505,3505,34
20240701,132600,331953650,3505,3505,3505,3505,33
20240701,132500,331837985,3505,3505,3505,3505,33
20240701,132400,331722320,3505,3505,3505,3505,34
20240701,132300,331603150,3520,3505,3520,3505,87
20240701,132200,331297420,3520,3515,3520,3515,2
20240701,132100,331290385,3505,3505,3505,3505,33
20240701,132000,331174720,3505,3505,3505,3505,34
20240701,131900,331055550,3505,3515,3520,3505,35
20240701,131800,330932850,3515,3510,3515,3510,40
20240701,131700,330792435,3510,3510,3510,3510,0
20240701,131600,330792435,3510,3510,3510,3510,34
20240701,131500,330673095,3510,3510,3510,3510,33
20240701,131400,330557265,3510,3510,3510,3510,33
20240701,131300,330441435,3510,3510,3510,3510,34
20240701,131200,330322095,3510,3510,3510,3510,0
20240701,131100,330322095,3510,3510,3510,3510,33
20240701,131000,330206265,3510,3520,3520,3510,35
20240701,130900,330083395,3510,3510,3510,3510,34
20240701,130800,329964055,3510,3510,3510,3510,33
20240701,130700,329848225,3510,3510,3510,3510,34
20240701,130600,329728885,3510,3510,3510,3510,0
20240701,130500,329728885,3510,3510,3510,3510,34
20240701,130400,329609545,3510,3510,3510,3510,33
20240701,130300,329493715,3510,3510,3510,3510,533
20240701,130200,327622885,3510,3510,3510,3510,515
20240701,130100,325815235,3510,3510,3510,3510,0
20240701,130000,325815235,3510,3510,3510,3510,33
20240701,125900,325699405,3510,3510,3510,3510,33
20240701,125800,325583575,3505,3505,3505,3505,34
20240701,125700,325464405,3505,3505,3505,3505,33
20240701,125600,325348740,3505,3505,3505,3505,0
20240701,125500,325348740,3505,3505,3505,3505,33
20240701,125400,325233075,3505,3505,3505,3505,34
20240701,125300,325113905,3505,3505,3505,3505,33
20240701,125200,324998240,3515,3510,3515,3505,5036
20240701,125100,307345380,3510,3510,3510,3510,34
20240701,125000,307226040,3510,3510,3510,3510,0
20240701,124900,307226040,3510,3510,3510,3510,33
20240701,124800,307110210,3510,3510,3510,3510,33
20240701,124700,306994380,3510,3510,3510,3510,153
20240701,124600,306457350,3510,3510,3510,3510,33
20240701,124500,306341520,3510,3510,3510,3510,962
20240701,124400,302964900,3510,3510,3510,3510,33
20240701,124300,302849070,3510,3510,3510,3510,34
20240701,124200,302729730,3510,3510,3510,3510,54
20240701,124100,302540190,3510,3510,3510,3510,33
20240701,124000,302424360,3510,3510,3510,3510,0
20240701,123900,302424360,3510,3510,3510,3510,34
20240701,123800,302305020,3510,3510,3510,3510,33
20240701,123700,302189190,3510,3520,3520,3510,35
20240701,123600,302066320,3510,3510,3510,3510,34
20240701,123500,301946980,3520,3520,3520,3520,1
20240701,123400,301943460,3515,3515,3515,3515,34
20240701,123300,301823950,3515,3515,3515,3515,33
20240701,123200,301707955,3515,3525,3525,3515,41
20240701,123100,301563770,3525,3515,3525,3515,35
20240701,123000,301440725,3520,3515,3520,3510,2057
20240701,122900,294210415,3515,3515,3515,3515,1000
20240701,122800,290695415,3515,3515,3515,3515,34
20240701,122700,290575905,3515,3515,3515,3515,33
20240701,122600,290459910,3515,3515,3515,3515,33
20240701,122500,290343915,3515,3515,3515,3515,34
20240701,122400,290224405,3525,3520,3525,3520,16
20240701,122300,290168010,3520,3510,3520,3510,35
20240701,122200,290045140,3525,3515,3525,3515,34
20240701,122100,289925620,3515,3520,3525,3515,39
20240701,122000,289788490,3525,3510,3525,3510,38
20240701,121900,289655035,3520,3520,3520,3520,1
20240701,121800,289651515,3520,3510,3520,3510,34
20240701,121700,289532165,3510,3510,3510,3510,34
20240701,121600,289412825,3510,3515,3520,3510,36
20240701,121500,289286440,3510,3510,3510,3510,33
20240701,121400,289170610,3515,3515,3515,3515,32
20240701,121300,289058130,3520,3510,3520,3510,151
20240701,121200,288527920,3520,3510,3520,3510,68
20240701,121100,288288955,3515,3510,3515,3510,52
20240701,121000,288106340,3515,3515,3515,3515,3
20240701,120900,288095795,3520,3520,3520,3520,7
20240701,120800,288071155,3520,3520,3520,3520,1
20240701,120700,288067635,3520,3520,3520,3520,33
20240701,120600,287951475,3515,3505,3515,3505,70
20240701,120500,287705755,3515,3510,3515,3510,35
20240701,120400,287582900,3510,3510,3510,3510,33
20240701,120300,287467070,3515,3515,3515,3515,3
20240701,120200,287456525,3515,3515,3515,3515,29
20240701,120100,287354590,3515,3510,3520,3510,36
20240701,120000,287228050,3520,3510,3520,3510,70
20240701,115900,286981980,3520,3515,3520,3515,34
20240701,115800,286862465,3520,3530,3530,3520,36
20240701,115700,286735735,3530,3510,3540,3510,23
20240701,115600,286654585,3520,3520,3520,3520,33
20240701,115500,286538425,3540,3510,3540,3510,35
20240701,115400,286415535,3520,3520,3520,3520,36
20240701,115300,286288815,3530,3510,3540,3510,87
20240701,115200,285981960,3515,3515,3515,3515,0
20240701,115100,285981960,3515,3515,3520,3515,1100
20240701,115000,282110130,3505,3505,3505,3505,34
20240701,114900,281990960,3505,3505,3505,3505,33
20240701,114800,281875295,3505,3505,3505,3505,69
20240701,114700,281633450,3505,3505,3505,3505,0
20240701,114600,281633450,3505,3505,3505,3505,34
20240701,114500,281514280,3505,3505,3505,3505,33
20240701,114400,281398615,3500,3500,3500,3500,33
20240701,114300,281283115,3500,3500,3500,3500,34
20240701,114200,281164115,3500,3500,3500,3500,33
20240701,114100,281048615,3500,3500,3500,3500,0
20240701,114000,281048615,3500,3500,3500,3500,33
20240701,113900,280933115,3510,3510,3510,3510,36
20240701,113800,280806755,3510,3510,3510,3510,33
20240701,113700,280690925,3510,3510,3510,3510,933
20240701,113600,277416095,3510,3510,3510,3510,0
20240701,113500,277416095,3510,3510,3510,3510,34
20240701,113400,277296755,3510,3510,3510,3510,33
20240701,113300,277180925,3510,3520,3520,3510,366
20240701,113200,275892935,3510,3510,3510,3510,34
20240701,113100,275773595,3510,3510,3510,3510,1
20240701,113000,275770085,3500,3500,3500,3500,33
20240701,112900,275654585,3510,3510,3510,3510,34
20240701,112800,275535245,3510,3510,3510,3510,34
20240701,112700,275415905,3510,3510,3510,3510,33
20240701,112600,275300075,3510,3500,3510,3500,38
20240701,112500,275167030,3505,3505,3505,3505,0
20240701,112400,275167030,3505,3505,3505,3505,33
20240701,112300,275051365,3505,3505,3505,3505,33
20240701,112200,274935700,3505,3505,3505,3505,33
20240701,112100,274820035,3505,3505,3505,3505,34
20240701,112000,274700865,3505,3505,3505,3505,0
20240701,111900,274700865,3505,3515,3515,3505,35
20240701,111800,274578170,3505,3520,3520,3505,53
20240701,111700,274392130,3505,3505,3505,3505,34
20240701,111600,274272960,3510,3500,3510,3500,1199
20240701,111500,270065370,3500,3500,3500,3500,0
20240701,111400,270065370,3500,3500,3500,3500,33
20240701,111300,269949870,3505,3505,3505,3505,33
20240701,111200,269834205,3505,3505,3505,3505,33
20240701,111100,269718540,3510,3510,3510,3510,14
20240701,111000,269669400,3515,3515,3515,3515,34
20240701,110900,269549890,3515,3515,3515,3515,0
20240701,110800,269549890,3515,3515,3515,3515,33
20240701,110700,269433895,3540,3515,3540,3515,133
20240701,110600,268964410,3515,3515,3545,3510,137
20240701,110500,268481385,3505,3505,3505,3505,33
20240701,110400,268365720,3515,3515,3515,3515,1
20240701,110300,268362205,3510,3505,3510,3505,80
20240701,110200,268081570,3515,3510,3515,3510,135
20240701,110100,267607220,3520,3500,3545,3500,619
20240701,110000,265429255,3510,3505,3510,3505,34
20240701,105900,265310080,3520,3520,3520,3520,0
20240701,105800,265310080,3520,3495,3540,3495,1187
20240701,105700,261149315,3490,3455,3490,3455,3865
20240701,105600,247709740,3460,3455,3460,3450,11
20240701,105500,247671760,3480,3490,3500,3435,18756
20240701,105400,182447075,3495,3525,3525,3495,22617
20240701,105300,102962385,3525,3525,3525,3525,0
20240701,105200,102962385,3525,3525,3525,3525,33
20240701,105100,102846060,3525,3525,3525,3525,34
20240701,105000,102726210,3525,3525,3525,3525,33
20240701,104900,102609885,3525,3525,3525,3525,33
20240701,104800,102493560,3525,3525,3525,3525,0
20240701,104700,102493560,3525,3540,3540,3525,1406
20240701,104600,97519240,3540,3530,3560,3530,421
20240701,104500,96028480,3530,3530,3530,3530,33
20240701,104400,95911990,3530,3530,3530,3530,45
20240701,104300,95753140,3530,3530,3530,3530,356
20240701,104200,94496460,3525,3525,3525,3525,33
20240701,104100,94380135,3525,3525,3525,3520,1285
20240701,104000,89856925,3530,3520,3535,3520,2148
20240701,103900,82288630,3520,3530,3530,3520,1045
20240701,103800,78610110,3520,3520,3520,3520,33
20240701,103700,78493950,3530,3530,3530,3530,1
20240701,103600,78490420,3520,3520,3520,3520,34
20240701,103500,78370740,3520,3520,3520,3520,33
20240701,103400,78254580,3520,3520,3520,3520,33
20240701,103300,78138420,3520,3520,3520,3520,34
20240701,103200,78018740,3530,3530,3530,3530,15
20240701,103100,77965790,3520,3520,3520,3520,33
20240701,103000,77849630,3520,3520,3520,3520,33
20240701,102900,77733470,3520,3525,3525,3520,1034
20240701,102800,74089450,3530,3525,3530,3525,43
20240701,102700,73937825,3525,3525,3525,3525,0
20240701,102600,73937825,3525,3525,3525,3525,33
20240701,102500,73821500,3530,3525,3530,3525,44
20240701,102400,73666350,3530,3525,3530,3525,34
20240701,102300,73546495,3525,3525,3525,3525,33
20240701,102200,73430170,3530,3530,3530,3530,13
20240701,102100,73384280,3525,3525,3525,3525,0
20240701,102000,73384280,3525,3525,3525,3525,33
20240701,101900,73267955,3525,3525,3525,3525,33
20240701,101800,73151630,3525,3525,3525,3525,34
20240701,101700,73031780,3525,3525,3525,3525,33
20240701,101600,72915455,3525,3525,3525,3525,0
20240701,101500,72915455,3525,3525,3525,3525,156
20240701,101400,72365555,3520,3520,3520,3520,84
20240701,101300,72069875,3525,3525,3525,3525,60
20240701,101200,71858375,3530,3525,3530,3525,38
20240701,101100,71724400,3525,3525,3525,3525,0
20240701,101000,71724400,3525,3525,3530,3525,86
20240701,100900,71421240,3525,3530,3530,3525,43
20240701,100800,71269615,3530,3525,3530,3525,34
20240701,100700,71149760,3520,3520,3520,3520,34
20240701,100600,71030080,3520,3520,3520,3520,0
20240701,100500,71030080,3520,3530,3530,3520,35
20240701,100400,70906860,3520,3525,3525,3520,884
20240701,100300,67790925,3525,3525,3525,3525,34
20240701,100200,67671075,3525,3525,3525,3525,33
20240701,100100,67554750,3530,3530,3530,3530,335
20240701,100000,66372200,3530,3530,3530,3530,0
20240701,095900,66372200,3530,3530,3530,3530,34
20240701,095800,66252180,3535,3535,3535,3535,35
20240701,095700,66128455,3535,3530,3535,3530,39
20240701,095600,65990755,3530,3530,3530,3530,34
20240701,095500,65870735,3530,3530,3530,3530,0
20240701,095400,65870735,3530,3535,3535,3530,53
20240701,095300,65683545,3530,3530,3530,3530,33
20240701,095200,65567055,3530,3530,3530,3530,34
20240701,095100,65447035,3535,3530,3535,3530,38
20240701,095000,65312870,3535,3535,3535,3535,0
20240701,094900,65312870,3535,3530,3535,3530,198
20240701,094800,64613875,3530,3535,3535,3530,35
20240701,094700,64490320,3535,3535,3535,3535,28
20240701,094600,64391340,3535,3535,3535,3535,33
20240701,094500,64274685,3540,3530,3540,3530,73
20240701,094400,64016605,3540,3540,3540,3540,1
20240701,094300,64013065,3530,3540,3540,3530,40
20240701,094200,63871795,3530,3540,3540,3530,46
20240701,094100,63709285,3540,3540,3560,3540,52
20240701,094000,63524525,3540,3535,3540,3535,52
20240701,093900,63340610,3530,3530,3530,3530,0
20240701,093800,63340610,3530,3535,3540,3530,134
20240701,093700,62866960,3535,3530,3535,3530,934
20240701,093600,59565440,3530,3530,3535,3530,346
20240701,093500,58343690,3525,3525,3525,3525,33
20240701,093400,58227365,3530,3530,3530,3530,900
20240701,093300,55050365,3525,3525,3525,3525,34
20240701,093200,54930515,3525,3525,3525,3525,272
20240701,093100,53971715,3520,3525,3525,3520,34
20240701,093000,53852030,3520,3525,3525,3520,47
20240701,092900,53686525,3520,3525,3525,3520,998
20240701,092800,50169075,3530,3530,3530,3530,936
20240701,092700,46864995,3530,3530,3535,3530,136
20240701,092600,46384415,3530,3525,3530,3525,36
20240701,092500,46257505,3530,3535,3535,3530,141
20240701,092400,45759155,3545,3535,3545,3535,42
20240701,092300,45610605,3540,3540,3540,3540,0
20240701,092200,45610605,3540,3540,3540,3540,1295
20240701,092100,41026305,3545,3540,3545,3540,35
20240701,092000,40902395,3540,3540,3540,3540,103
20240701,091900,40537775,3540,3545,3560,3540,334
20240701,091800,39351840,3545,3545,3545,3545,0
20240701,091700,39351840,3545,3545,3545,3545,12
20240701,091600,39309300,3550,3550,3550,3550,501
20240701,091500,37530750,3555,3555,3555,3555,34
20240701,091400,37409880,3575,3560,3575,3550,186
20240701,091300,36746795,3545,3550,3550,3545,4413
20240701,091200,21085645,3550,3550,3550,3550,0
20240701,091100,21085645,3550,3555,3555,3550,1034
20240701,091000,17409945,3540,3540,3540,3540,0
20240701,090900,17409945,3540,3540,3540,3540,0
20240701,090800,17409945,3540,3540,3540,3540,1000
20240701,090700,13869945,3540,3540,3540,3540,6
20240701,090600,13848705,3550,3550,3550,3550,0
20240701,090500,13848705,3550,3550,3550,3550,0
20240701,090400,13848705,3550,3535,3550,3535,3258
20240701,090300,2329310,3540,3540,3540,3540,298
20240701,090200,1274390,3560,3540,3560,3540,49
20240701,090100,1100230,3545,3575,3575,3545,82
20240701,090000,809400,3550,3550,3550,3550,228