stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,201300,21771526350,5550,5550,5550,5550,74312
20240701,201200,21771526350,5550,5550,5550,5550,0
20240701,201100,21771526350,5550,5550,5550,5550,0
20240701,201000,21771526350,5550,5550,5550,5550,0
20240701,200900,21771526350,5550,5550,5550,5550,0
20240701,200800,21771526350,5550,5550,5550,5550,0
20240701,200700,21771526350,5550,5550,5550,5550,0
20240701,200600,21771526350,5550,5550,5550,5550,0
20240701,200500,21771526350,5550,5550,5550,5550,0
20240701,200400,21771526350,5550,5550,5550,5550,0
20240701,200300,21771526350,5550,5550,5550,5550,0
20240701,200200,21771526350,5550,5550,5550,5550,0
20240701,200100,21771526350,5550,5550,5550,5550,0
20240701,200000,21771526350,5550,5550,5550,5550,0
20240701,195900,21771526350,5550,5550,5550,5550,0
20240701,195800,21771526350,5550,5550,5550,5550,0
20240701,195700,21771526350,5550,5550,5550,5550,0
20240701,195600,21771526350,5550,5550,5550,5550,0
20240701,195500,21771526350,5550,5550,5550,5550,0
20240701,195400,21771526350,5550,5550,5550,5550,0
20240701,195300,21771526350,5550,5550,5550,5550,0
20240701,195200,21771526350,5550,5550,5550,5550,0
20240701,195100,21771526350,5550,5550,5550,5550,0
20240701,195000,21771526350,5550,5550,5550,5550,0
20240701,194900,21771526350,5550,5550,5550,5550,0
20240701,194800,21771526350,5550,5550,5550,5550,0
20240701,194700,21771526350,5550,5550,5550,5550,0
20240701,194600,21771526350,5550,5550,5550,5550,0
20240701,194500,21771526350,5550,5550,5550,5550,0
20240701,194400,21771526350,5550,5550,5550,5550,0
20240701,194300,21771526350,5550,5550,5550,5550,74312
20240701,194200,21771526350,5550,5550,5550,5550,0
20240701,194100,21771526350,5550,5550,5550,5550,0
20240701,194000,21771526350,5550,5550,5550,5550,0
20240701,193900,21771526350,5550,5550,5550,5550,0
20240701,193800,21771526350,5550,5550,5550,5550,0
20240701,193700,21771526350,5550,5550,5550,5550,0
20240701,193600,21771526350,5550,5550,5550,5550,0
20240701,193500,21771526350,5550,5550,5550,5550,0
20240701,193400,21771526350,5550,5550,5550,5550,0
20240701,193300,21771526350,5550,5550,5550,5550,0
20240701,193200,21771526350,5550,5550,5550,5550,0
20240701,193100,21771526350,5550,5550,5550,5550,0
20240701,193000,21771526350,5550,5550,5550,5550,0
20240701,192900,21771526350,5550,5550,5550,5550,0
20240701,192800,21771526350,5550,5550,5550,5550,0
20240701,192700,21771526350,5550,5550,5550,5550,0
20240701,192600,21771526350,5550,5550,5550,5550,0
20240701,192500,21771526350,5550,5550,5550,5550,0
20240701,192400,21771526350,5550,5550,5550,5550,0
20240701,192300,21771526350,5550,5550,5550,5550,0
20240701,192200,21771526350,5550,5550,5550,5550,0
20240701,192100,21771526350,5550,5550,5550,5550,0
20240701,192000,21771526350,5550,5550,5550,5550,0
20240701,191900,21771526350,5550,5550,5550,5550,0
20240701,191800,21771526350,5550,5550,5550,5550,0
20240701,191700,21771526350,5550,5550,5550,5550,0
20240701,191600,21771526350,5550,5550,5550,5550,0
20240701,191500,21771526350,5550,5550,5550,5550,0
20240701,191400,21771526350,5550,5550,5550,5550,0
20240701,191300,21771526350,5550,5550,5550,5550,74312
20240701,191200,21771526350,5550,5550,5550,5550,0
20240701,191100,21771526350,5550,5550,5550,5550,0
20240701,191000,21771526350,5550,5550,5550,5550,0
20240701,190900,21771526350,5550,5550,5550,5550,0
20240701,190800,21771526350,5550,5550,5550,5550,0
20240701,190700,21771526350,5550,5550,5550,5550,0
20240701,190600,21771526350,5550,5550,5550,5550,0
20240701,190500,21771526350,5550,5550,5550,5550,0
20240701,190400,21771526350,5550,5550,5550,5550,0
20240701,190300,21771526350,5550,5550,5550,5550,0
20240701,190200,21771526350,5550,5550,5550,5550,0
20240701,190100,21771526350,5550,5550,5550,5550,0
20240701,190000,21771526350,5550,5550,5550,5550,0
20240701,185900,21771526350,5550,5550,5550,5550,0
20240701,185800,21771526350,5550,5550,5550,5550,0
20240701,185700,21771526350,5550,5550,5550,5550,0
20240701,185600,21771526350,5550,5550,5550,5550,0
20240701,185500,21771526350,5550,5550,5550,5550,0
20240701,185400,21771526350,5550,5550,5550,5550,0
20240701,185300,21771526350,5550,5550,5550,5550,0
20240701,185200,21771526350,5550,5550,5550,5550,0
20240701,185100,21771526350,5550,5550,5550,5550,0
20240701,185000,21771526350,5550,5550,5550,5550,0
20240701,184900,21771526350,5550,5550,5550,5550,0
20240701,184800,21771526350,5550,5550,5550,5550,0
20240701,184700,21771526350,5550,5550,5550,5550,0
20240701,184600,21771526350,5550,5550,5550,5550,0
20240701,184500,21771526350,5550,5550,5550,5550,0
20240701,184400,21771526350,5550,5550,5550,5550,0
20240701,184300,21771526350,5550,5550,5550,5550,74312
20240701,184200,21771526350,5550,5550,5550,5550,0
20240701,184100,21771526350,5550,5550,5550,5550,0
20240701,184000,21771526350,5550,5550,5550,5550,0
20240701,183900,21771526350,5550,5550,5550,5550,0
20240701,183800,21771526350,5550,5550,5550,5550,0
20240701,183700,21771526350,5550,5550,5550,5550,0
20240701,183600,21771526350,5550,5550,5550,5550,0
20240701,183500,21771526350,5550,5550,5550,5550,0
20240701,183400,21771526350,5550,5550,5550,5550,0
20240701,183300,21771526350,5550,5550,5550,5550,0
20240701,183200,21771526350,5550,5550,5550,5550,0
20240701,183100,21771526350,5550,5550,5550,5550,0
20240701,183000,21771526350,5550,5550,5550,5550,0
20240701,182900,21771526350,5550,5550,5550,5550,0
20240701,182800,21771526350,5550,5550,5550,5550,0
20240701,182700,21771526350,5550,5550,5550,5550,0
20240701,182600,21771526350,5550,5550,5550,5550,0
20240701,182500,21771526350,5550,5550,5550,5550,0
20240701,182400,21771526350,5550,5550,5550,5550,0
20240701,182300,21771526350,5550,5550,5550,5550,0
20240701,182200,21771526350,5550,5550,5550,5550,0
20240701,182100,21771526350,5550,5550,5550,5550,0
20240701,182000,21771526350,5550,5550,5550,5550,0
20240701,181900,21771526350,5550,5550,5550,5550,0
20240701,181800,21771526350,5550,5550,5550,5550,0
20240701,181700,21771526350,5550,5550,5550,5550,0
20240701,181600,21771526350,5550,5550,5550,5550,0
20240701,181500,21771526350,5550,5550,5550,5550,0
20240701,181400,21771526350,5550,5550,5550,5550,0
20240701,181300,21771526350,5550,5550,5550,5550,74312
20240701,181200,21771526350,5550,5550,5550,5550,0
20240701,181100,21771526350,5550,5550,5550,5550,0
20240701,181000,21771526350,5550,5550,5550,5550,0
20240701,180900,21771526350,5550,5550,5550,5550,0
20240701,180800,21771526350,5550,5550,5550,5550,0
20240701,180700,21771526350,5550,5550,5550,5550,0
20240701,180600,21771526350,5550,5550,5550,5550,0
20240701,180500,21771526350,5550,5550,5550,5550,0
20240701,180400,21771526350,5550,5550,5550,5550,0
20240701,180300,21771526350,5550,5550,5550,5550,0
20240701,180200,21771526350,5550,5550,5550,5550,0
20240701,180100,21771526350,5550,5550,5550,5550,0
20240701,180000,21771526350,5550,5550,5550,5550,0
20240701,175900,21771526350,5550,5550,5550,5550,0
20240701,175800,21771526350,5550,5550,5550,5550,0
20240701,175700,21771526350,5550,5550,5550,5550,0
20240701,175600,21771526350,5550,5550,5550,5550,0
20240701,175500,21771526350,5550,5550,5550,5550,0
20240701,175400,21771526350,5550,5550,5550,5550,0
20240701,175300,21771526350,5550,5550,5550,5550,0
20240701,175200,21771526350,5550,5550,5550,5550,0
20240701,175100,21771526350,5550,5550,5550,5550,0
20240701,175000,21771526350,5550,5550,5550,5550,0
20240701,174900,21771526350,5550,5550,5550,5550,0
20240701,174800,21771526350,5550,5550,5550,5550,0
20240701,174700,21771526350,5550,5550,5550,5550,0
20240701,174600,21771526350,5550,5550,5550,5550,0
20240701,174500,21771526350,5550,5550,5550,5550,0
20240701,174400,21771526350,5550,5550,5550,5550,0
20240701,174300,21771526350,5550,5550,5550,5550,74312
20240701,174200,21771526350,5550,5550,5550,5550,0
20240701,174100,21771526350,5550,5550,5550,5550,0
20240701,174000,21771526350,5550,5550,5550,5550,0
20240701,173900,21771526350,5550,5550,5550,5550,0
20240701,173800,21771526350,5550,5550,5550,5550,0
20240701,173700,21771526350,5550,5550,5550,5550,0
20240701,173600,21771526350,5550,5550,5550,5550,0
20240701,173500,21771526350,5550,5550,5550,5550,0
20240701,173400,21771526350,5550,5550,5550,5550,0
20240701,173300,21771526350,5550,5550,5550,5550,0
20240701,173200,21771526350,5550,5550,5550,5550,0
20240701,173100,21771526350,5550,5550,5550,5550,0
20240701,173000,21771526350,5550,5550,5550,5550,0
20240701,172900,21771526350,5550,5550,5550,5550,0
20240701,172800,21771526350,5550,5550,5550,5550,0
20240701,172700,21771526350,5550,5550,5550,5550,0
20240701,172600,21771526350,5550,5550,5550,5550,0
20240701,172500,21771526350,5550,5550,5550,5550,0
20240701,172400,21771526350,5550,5550,5550,5550,0
20240701,172300,21771526350,5550,5550,5550,5550,0
20240701,172200,21771526350,5550,5550,5550,5550,0
20240701,172100,21771526350,5550,5550,5550,5550,0
20240701,172000,21771526350,5550,5550,5550,5550,0
20240701,171900,21771526350,5550,5550,5550,5550,0
20240701,171800,21771526350,5550,5550,5550,5550,0
20240701,171700,21771526350,5550,5550,5550,5550,0
20240701,171600,21771526350,5550,5550,5550,5550,0
20240701,171500,21771526350,5550,5550,5550,5550,0
20240701,171400,21771526350,5550,5550,5550,5550,0
20240701,171300,21771526350,5550,5550,5550,5550,74312
20240701,171200,21771526350,5550,5550,5550,5550,0
20240701,171100,21771526350,5550,5550,5550,5550,0
20240701,171000,21771526350,5550,5550,5550,5550,0
20240701,170900,21771526350,5550,5550,5550,5550,0
20240701,170800,21771526350,5550,5550,5550,5550,0
20240701,170700,21771526350,5550,5550,5550,5550,0
20240701,170600,21771526350,5550,5550,5550,5550,0
20240701,170500,21771526350,5550,5550,5550,5550,0
20240701,170400,21771526350,5550,5550,5550,5550,0
20240701,170300,21771526350,5550,5550,5550,5550,0
20240701,170200,21771526350,5550,5550,5550,5550,0
20240701,170100,21771526350,5550,5550,5550,5550,0
20240701,170000,21771526350,5550,5550,5550,5550,0
20240701,165900,21771526350,5550,5550,5550,5550,0
20240701,165800,21771526350,5550,5550,5550,5550,0
20240701,165700,21771526350,5550,5550,5550,5550,0
20240701,165600,21771526350,5550,5550,5550,5550,0
20240701,165500,21771526350,5550,5550,5550,5550,0
20240701,165400,21771526350,5550,5550,5550,5550,0
20240701,165300,21771526350,5550,5550,5550,5550,0
20240701,165200,21771526350,5550,5550,5550,5550,0
20240701,165100,21771526350,5550,5550,5550,5550,0
20240701,165000,21771526350,5550,5550,5550,5550,0
20240701,164900,21771526350,5550,5550,5550,5550,0
20240701,164800,21771526350,5550,5550,5550,5550,0
20240701,164700,21771526350,5550,5550,5550,5550,0
20240701,164600,21771526350,5550,5550,5550,5550,0
20240701,164500,21771526350,5550,5550,5550,5550,0
20240701,164400,21771526350,5550,5550,5550,5550,0
20240701,164300,21771526350,5550,5550,5550,5550,74312
20240701,164200,21771526350,5550,5550,5550,5550,0
20240701,164100,21771526350,5550,5550,5550,5550,0
20240701,164000,21771526350,5550,5550,5550,5550,0
20240701,163900,21771526350,5550,5550,5550,5550,0
20240701,163800,21771526350,5550,5550,5550,5550,0
20240701,163700,21771526350,5550,5550,5550,5550,0
20240701,163600,21771526350,5550,5550,5550,5550,0
20240701,163500,21771526350,5550,5550,5550,5550,0
20240701,163400,21771526350,5550,5550,5550,5550,0
20240701,163300,21771526350,5550,5550,5550,5550,0
20240701,163200,21771526350,5550,5550,5550,5550,0
20240701,163100,21771526350,5550,5550,5550,5550,0
20240701,163000,21771526350,5550,5550,5550,5550,0
20240701,162900,21771526350,5550,5550,5550,5550,0
20240701,162800,21771526350,5550,5550,5550,5550,0
20240701,162700,21771526350,5550,5550,5550,5550,0
20240701,162600,21771526350,5550,5550,5550,5550,0
20240701,162500,21771526350,5550,5550,5550,5550,0
20240701,162400,21771526350,5550,5550,5550,5550,0
20240701,162300,21771526350,5550,5550,5550,5550,0
20240701,162200,21771526350,5550,5550,5550,5550,0
20240701,162100,21771526350,5550,5550,5550,5550,0
20240701,162000,21771526350,5550,5550,5550,5550,0
20240701,161900,21771526350,5550,5550,5550,5550,0
20240701,161800,21771526350,5550,5550,5550,5550,0
20240701,161700,21771526350,5550,5550,5550,5550,0
20240701,161600,21771526350,5550,5550,5550,5550,0
20240701,161500,21771526350,5550,5550,5550,5550,0
20240701,161400,21771526350,5550,5550,5550,5550,0
20240701,161300,21771526350,5550,5550,5550,5550,74312
20240701,161200,21771526350,5550,5550,5550,5550,0
20240701,161100,21771526350,5550,5550,5550,5550,0
20240701,161000,21771526350,5550,5550,5550,5550,0
20240701,160900,21771526350,5550,5550,5550,5550,0
20240701,160800,21771526350,5550,5550,5550,5550,0
20240701,160700,21771526350,5550,5550,5550,5550,0
20240701,160600,21771526350,5550,5550,5550,5550,0
20240701,160500,21771526350,5550,5550,5550,5550,0
20240701,160400,21771526350,5550,5550,5550,5550,0
20240701,160300,21771526350,5550,5550,5550,5550,0
20240701,160200,21771526350,5550,5550,5550,5550,0
20240701,160100,21771526350,5550,5550,5550,5550,0
20240701,160000,21771526350,5550,5550,5550,5550,0
20240701,155900,21771526350,5550,5550,5550,5550,0
20240701,155800,21771526350,5550,5550,5550,5550,0
20240701,155700,21771526350,5550,5550,5550,5550,0
20240701,155600,21771526350,5550,5550,5550,5550,0
20240701,155500,21771526350,5550,5550,5550,5550,0
20240701,155400,21771526350,5550,5550,5550,5550,0
20240701,155300,21771526350,5550,5550,5550,5550,0
20240701,155200,21771526350,5550,5550,5550,5550,0
20240701,155100,21771526350,5550,5550,5550,5550,0
20240701,155000,21771526350,5550,5550,5550,5550,0
20240701,154900,21771526350,5550,5550,5550,5550,0
20240701,154800,21771526350,5550,5550,5550,5550,0
20240701,154700,21771526350,5550,5550,5550,5550,0
20240701,154600,21771526350,5550,5550,5550,5550,0
20240701,154500,21771526350,5550,5550,5550,5550,0
20240701,154400,21771526350,5550,5550,5550,5550,0
20240701,154300,21771526350,5550,5550,5550,5550,74312
20240701,154200,21771526350,5550,5550,5550,5550,0
20240701,154100,21771526350,5550,5550,5550,5550,0
20240701,154000,21771526350,5550,5550,5550,5550,0
20240701,153900,21771526350,5550,5550,5550,5550,0
20240701,153800,21771526350,5550,5550,5550,5550,0
20240701,153700,21771526350,5550,5550,5550,5550,0
20240701,153600,21771526350,5550,5550,5550,5550,0
20240701,153500,21771526350,5550,5550,5550,5550,0
20240701,153400,21771526350,5550,5550,5550,5550,0
20240701,153300,21771526350,5550,5550,5550,5550,0
20240701,153200,21771526350,5550,5550,5550,5550,0
20240701,153100,21771526350,5550,5550,5550,5550,0
20240701,153000,21771526350,5550,5550,5550,5550,74312
20240701,152900,21359094750,5620,5620,5620,5620,0
20240701,152800,21359094750,5620,5620,5620,5620,0
20240701,152700,21359094750,5620,5620,5620,5620,0
20240701,152600,21359094750,5620,5620,5620,5620,0
20240701,152500,21359094750,5620,5620,5620,5620,0
20240701,152400,21359094750,5620,5620,5620,5620,0
20240701,152300,21359094750,5620,5620,5620,5620,0
20240701,152200,21359094750,5620,5620,5620,5620,0
20240701,152100,21359094750,5620,5620,5620,5620,0
20240701,152000,21359094750,5620,5620,5620,5620,0
20240701,151900,21359094750,5620,5600,5640,5590,9240
20240701,151800,21307283770,5610,5600,5610,5600,8218
20240701,151700,21261217490,5620,5610,5620,5600,7203
20240701,151600,21220832080,5610,5640,5640,5610,1945
20240701,151500,21209899810,5620,5620,5630,5620,3768
20240701,151400,21188711620,5610,5620,5630,5610,1599
20240701,151300,21179723080,5620,5630,5630,5620,299
20240701,151200,21178039720,5630,5610,5640,5600,6925
20240701,151100,21139108130,5610,5620,5630,5610,3547
20240701,151000,21119184840,5620,5650,5650,5620,3485
20240701,150900,21099556680,5650,5630,5650,5630,1101
20240701,150800,21093351030,5620,5600,5630,5600,853
20240701,150700,21088555990,5620,5620,5620,5590,5645
20240701,150600,21056921680,5610,5610,5620,5590,13076
20240701,150500,20983740560,5610,5610,5620,5600,6356
20240701,150400,20948114150,5620,5620,5640,5600,5783
20240701,150300,20915682150,5610,5630,5650,5610,2504
20240701,150200,20901617570,5630,5670,5680,5630,13352
20240701,150100,20826105690,5660,5650,5680,5650,5488
20240701,150000,20795005110,5660,5660,5660,5640,7735
20240701,145900,20751299620,5650,5650,5650,5650,116
20240701,145800,20750644220,5650,5640,5670,5640,4661
20240701,145700,20724307030,5670,5610,5670,5610,2832
20240701,145600,20708357780,5610,5620,5630,5610,5990
20240701,145500,20674686400,5620,5600,5630,5590,8484
20240701,145400,20627127800,5600,5610,5630,5590,18708
20240701,145300,20522366410,5610,5640,5670,5590,39080
20240701,145200,20303353240,5640,5650,5650,5620,678
20240701,145100,20299531710,5650,5660,5660,5630,3512
20240701,145000,20279726690,5640,5650,5660,5620,4085
20240701,144900,20256691870,5640,5620,5650,5620,3964
20240701,144800,20234375150,5610,5630,5640,5610,16626
20240701,144700,20141025460,5620,5670,5670,5620,26635
20240701,144600,19990907200,5670,5680,5680,5660,2822
20240701,144500,19974905280,5680,5690,5700,5670,3242
20240701,144400,19956471060,5660,5690,5700,5650,11452
20240701,144300,19891509090,5710,5640,5710,5640,5665
20240701,144200,19859294410,5640,5640,5660,5630,18228
20240701,144100,19756496040,5640,5700,5700,5640,18725
20240701,144000,19650447960,5700,5690,5710,5670,5880
20240701,143900,19616999500,5690,5670,5690,5660,12014
20240701,143800,19548843580,5680,5700,5710,5660,9527
20240701,143700,19494704810,5700,5650,5700,5610,26990
20240701,143600,19342379570,5650,5730,5740,5620,63975
20240701,143500,18979522410,5730,5740,5750,5720,9004
20240701,143400,18927933490,5730,5670,5760,5670,18353
20240701,143300,18823070550,5690,5700,5750,5640,59719
20240701,143200,18483575380,5700,5740,5760,5700,29754
20240701,143100,18313063520,5740,5800,5810,5720,57698
20240701,143000,17981095150,5810,5790,5830,5770,17527
20240701,142900,17879516580,5810,5830,5860,5760,67229
20240701,142800,17489837880,5830,5860,5890,5830,49761
20240701,142700,17198500860,5860,5900,5910,5810,117327
20240701,142600,16512283100,5900,5910,5990,5880,372249
20240701,142500,14300675170,5910,5800,5960,5780,242000
20240701,142400,12875470310,5810,5750,5870,5750,81870
20240701,142300,12398676330,5750,5740,5750,5720,9093
20240701,142200,12346488610,5740,5750,5760,5740,5753
20240701,142100,12313394280,5760,5740,5760,5740,4028
20240701,142000,12290226130,5750,5760,5760,5740,3594
20240701,141900,12269563250,5750,5750,5800,5730,42529
20240701,141800,12023701060,5750,5730,5760,5710,12052
20240701,141700,11954478120,5730,5670,5730,5670,4607
20240701,141600,11928224440,5670,5690,5700,5670,22216
20240701,141500,11802147440,5690,5660,5710,5660,10434
20240701,141400,11742832220,5670,5690,5720,5660,10120
20240701,141300,11685260280,5690,5700,5750,5690,12948
20240701,141200,11611347350,5700,5730,5760,5700,29748
20240701,141100,11440656430,5750,5780,5780,5690,35174
20240701,141000,11239360430,5760,5710,5850,5710,80166
20240701,140900,10775723970,5700,5660,5730,5660,17667
20240701,140800,10675157930,5660,5680,5680,5590,68957
20240701,140700,10287406990,5670,5680,5680,5660,8917
20240701,140600,10236818420,5690,5660,5690,5660,22618
20240701,140500,10108550530,5670,5670,5680,5630,24705
20240701,140400,9968891210,5680,5620,5680,5620,46323
20240701,140300,9707126800,5620,5680,5690,5540,185085
20240701,140200,8670269600,5680,5740,5950,5620,378372
20240701,140100,6468083630,5740,5760,5780,5710,57164
20240701,140000,6139976080,5750,5820,5850,5750,139552
20240701,135900,5327214700,5820,5790,5830,5780,139630
20240701,135800,4516623120,5790,5750,5790,5700,55718
20240701,135700,4195869500,5760,5740,5780,5690,47299
20240701,135600,3923599550,5740,5710,5740,5700,12884
20240701,135500,3849798880,5700,5720,5720,5700,2168
20240701,135400,3837401770,5720,5730,5740,5720,12528
20240701,135300,3765596360,5720,5700,5720,5700,7482
20240701,135200,3722861080,5700,5670,5700,5670,5133
20240701,135100,3693683790,5670,5680,5680,5660,6566
20240701,135000,3656463170,5680,5700,5700,5680,4529
20240701,134900,3630722380,5690,5680,5710,5680,3636
20240701,134800,3609994640,5680,5700,5700,5680,4437
20240701,134700,3584737110,5700,5720,5730,5700,12196
20240701,134600,3515061490,5710,5740,5740,5700,16911
20240701,134500,3418253070,5740,5700,5740,5690,18663
20240701,134400,3311417950,5700,5690,5720,5660,23380
20240701,134300,3178100840,5700,5680,5710,5660,24860
20240701,134200,3036902240,5670,5650,5720,5650,21104
20240701,134100,2916696920,5650,5720,5720,5640,15884
20240701,134000,2826727790,5680,5710,5720,5660,15230
20240701,133900,2739975480,5730,5700,5730,5670,12184
20240701,133800,2670500940,5670,5710,5720,5660,32898
20240701,133700,2483568020,5700,5690,5760,5650,91143
20240701,133600,1962394400,5650,5550,5700,5550,86976
20240701,133500,1471626780,5570,5570,5570,5570,0
20240701,133400,1471626780,5570,5550,5570,5550,27
20240701,133300,1471476430,5550,5570,5570,5550,4039
20240701,133200,1449054180,5580,5560,5580,5560,1004
20240701,133100,1443451920,5570,5570,5570,5570,440
20240701,133000,1441001120,5570,5570,5570,5570,3
20240701,132900,1440984410,5600,5580,5600,5560,1313
20240701,132800,1433657600,5590,5530,5610,5530,6078
20240701,132700,1399643650,5580,5520,5600,5520,13133
20240701,132600,1326503640,5500,5500,5500,5500,1
20240701,132500,1326498140,5500,5500,5500,5500,1
20240701,132400,1326492640,5500,5500,5500,5500,1
20240701,132300,1326487140,5520,5510,5520,5510,2000
20240701,132200,1315448700,5490,5490,5490,5490,2
20240701,132100,1315437720,5490,5500,5500,5490,200
20240701,132000,1314337880,5500,5500,5500,5500,2
20240701,131900,1314326880,5500,5500,5500,5500,0
20240701,131800,1314326880,5500,5500,5500,5500,7
20240701,131700,1314288380,5500,5500,5500,5480,846
20240701,131600,1309639380,5500,5480,5500,5480,981
20240701,131500,1304255240,5480,5480,5480,5480,1135
20240701,131400,1298035440,5480,5480,5480,5480,2
20240701,131300,1298024480,5480,5480,5480,5480,24
20240701,131200,1297892960,5480,5480,5480,5480,7
20240701,131100,1297854600,5520,5470,5520,5470,4203
20240701,131000,1274677690,5470,5470,5470,5470,2
20240701,130900,1274666750,5490,5480,5490,5470,505
20240701,130800,1271901270,5480,5480,5480,5480,8
20240701,130700,1271857430,5480,5480,5480,5480,36
20240701,130600,1271660150,5480,5480,5480,5480,189
20240701,130500,1270624430,5480,5480,5480,5480,0
20240701,130400,1270624430,5480,5480,5480,5480,2
20240701,130300,1270613470,5480,5490,5490,5480,9
20240701,130200,1270564070,5480,5480,5480,5480,1
20240701,130100,1270558590,5470,5470,5470,5470,1
20240701,130000,1270553120,5470,5470,5470,5470,2
20240701,125900,1270542180,5480,5470,5480,5470,128
20240701,125800,1269840750,5470,5490,5490,5470,1136
20240701,125700,1263605690,5490,5490,5490,5490,10
20240701,125600,1263550790,5480,5470,5480,5470,12
20240701,125500,1263485050,5470,5480,5480,5470,413
20240701,125400,1261224790,5490,5490,5490,5470,21
20240701,125300,1261109540,5490,5500,5500,5470,2005
20240701,125200,1250082110,5470,5470,5490,5470,3
20240701,125100,1250065680,5470,5470,5470,5470,300
20240701,125000,1248424680,5470,5470,5490,5470,85
20240701,124900,1247959130,5480,5480,5480,5480,100
20240701,124800,1247411130,5470,5500,5500,5470,20008
20240701,124700,1137832760,5490,5520,5520,5490,2
20240701,124600,1137821750,5500,5500,5520,5500,3201
20240701,124500,1120213250,5510,5510,5510,5510,101
20240701,124400,1119656740,5510,5510,5510,5500,166
20240701,124300,1118742090,5500,5510,5510,5500,205
20240701,124200,1117614560,5500,5500,5510,5500,6
20240701,124100,1117581540,5500,5500,5500,5500,1
20240701,124000,1117576040,5500,5500,5500,5500,80
20240701,123900,1117136040,5520,5510,5520,5510,1975
20240701,123800,1106234570,5500,5500,5500,5500,10
20240701,123700,1106179570,5500,5500,5500,5500,0
20240701,123600,1106179570,5500,5500,5500,5500,5
20240701,123500,1106152070,5510,5510,5510,5510,977
20240701,123400,1100768800,5490,5500,5500,5490,2008
20240701,123300,1089724830,5490,5490,5490,5490,42
20240701,123200,1089494250,5490,5520,5520,5490,484
20240701,123100,1086832480,5520,5520,5520,5520,1085
20240701,123000,1080843280,5520,5500,5520,5500,1207
20240701,122900,1074180700,5500,5510,5510,5500,133
20240701,122800,1073448060,5520,5520,5520,5520,221
20240701,122700,1072228140,5520,5520,5520,5520,917
20240701,122600,1067166300,5520,5520,5520,5520,930
20240701,122500,1062032700,5530,5530,5530,5530,128
20240701,122400,1061324860,5530,5530,5530,5530,1452
20240701,122300,1053295300,5530,5550,5560,5530,201
20240701,122200,1052178610,5530,5530,5550,5530,204
20240701,122100,1051046480,5540,5550,5550,5540,22
20240701,122000,1050924560,5550,5530,5550,5530,49
20240701,121900,1050653470,5550,5550,5550,5550,0
20240701,121800,1050653470,5550,5530,5550,5530,14
20240701,121700,1050575790,5550,5530,5550,5530,40
20240701,121600,1050354530,5530,5530,5530,5530,101
20240701,121500,1049796000,5530,5530,5530,5530,337
20240701,121400,1047932390,5530,5530,5530,5530,1
20240701,121300,1047926860,5530,5550,5550,5530,1001
20240701,121200,1042371330,5520,5520,5550,5520,2561
20240701,121100,1028157840,5550,5550,5550,5550,1178
20240701,121000,1021619940,5550,5530,5550,5510,552
20240701,120900,1018561900,5540,5540,5540,5540,64
20240701,120800,1018207340,5500,5530,5540,5500,1609
20240701,120700,1009337450,5530,5530,5530,5530,80
20240701,120600,1008895050,5480,5500,5520,5480,6003
20240701,120500,975922130,5520,5520,5520,5520,0
20240701,120400,975922130,5520,5500,5520,5490,634
20240701,120300,972434070,5500,5500,5500,5500,21
20240701,120200,972318570,5500,5500,5500,5500,2
20240701,120100,972307570,5520,5520,5520,5520,100
20240701,120000,971755570,5490,5490,5490,5490,5
20240701,115900,971728120,5520,5520,5520,5520,3
20240701,115800,971711560,5520,5490,5520,5490,2
20240701,115700,971700550,5500,5490,5500,5490,401
20240701,115600,969495060,5530,5490,5530,5490,8
20240701,115500,969450860,5530,5500,5530,5500,684
20240701,115400,965688710,5530,5500,5530,5500,23
20240701,115300,965561980,5500,5510,5510,5500,442
20240701,115200,963126570,5510,5510,5550,5510,20
20240701,115100,963015970,5560,5500,5560,5500,21
20240701,115000,962899460,5520,5510,5520,5510,4
20240701,114900,962877410,5510,5510,5530,5510,332
20240701,114800,961048030,5510,5500,5510,5500,312
20240701,114700,959328930,5500,5500,5500,5500,46
20240701,114600,959075930,5500,5500,5500,5500,35
20240701,114500,958883430,5500,5500,5500,5500,5
20240701,114400,958855930,5490,5490,5490,5490,1
20240701,114300,958850440,5490,5490,5490,5490,102
20240701,114200,958290460,5490,5480,5490,5480,863
20240701,114100,953554590,5490,5490,5490,5490,141
20240701,114000,952780500,5490,5490,5490,5490,3100
20240701,113900,935761500,5500,5500,5500,5500,197
20240701,113800,934678000,5510,5490,5510,5490,11
20240701,113700,934617410,5490,5500,5500,5490,731
20240701,113600,930602820,5500,5500,5500,5500,2
20240701,113500,930591820,5500,5510,5510,5500,763
20240701,113400,926395220,5500,5510,5510,5500,308
20240701,113300,924701180,5500,5490,5510,5480,5002
20240701,113200,897264230,5520,5500,5520,5490,679
20240701,113100,893529230,5500,5520,5530,5500,6089
20240701,113000,860006770,5520,5520,5520,5520,3
20240701,112900,859990210,5530,5520,5530,5520,63
20240701,112800,859642440,5520,5510,5520,5510,2
20240701,112700,859631410,5520,5510,5520,5510,202
20240701,112600,858516390,5510,5510,5510,5510,102
20240701,112500,857954370,5510,5500,5510,5500,204
20240701,112400,856830370,5500,5500,5500,5500,1
20240701,112300,856824870,5500,5500,5500,5500,329
20240701,112200,855015370,5500,5500,5500,5500,126
20240701,112100,854322370,5500,5500,5500,5500,1
20240701,112000,854316870,5500,5500,5500,5500,2
20240701,111900,854305870,5510,5510,5510,5510,383
20240701,111800,852195540,5520,5520,5520,5520,50
20240701,111700,851919540,5520,5520,5520,5520,0
20240701,111600,851919540,5520,5520,5520,5520,0
20240701,111500,851919540,5520,5520,5520,5510,3001
20240701,111400,835383880,5520,5520,5520,5520,2
20240701,111300,835372840,5520,5510,5520,5510,21
20240701,111200,835257120,5510,5510,5570,5510,229
20240701,111100,833994910,5510,5510,5510,5510,0
20240701,111000,833994910,5510,5510,5570,5510,140
20240701,110900,833219780,5510,5510,5510,5510,0
20240701,110800,833219780,5510,5530,5530,5510,1819
20240701,110700,823180770,5530,5530,5560,5530,176
20240701,110600,822206860,5570,5520,5570,5520,2
20240701,110500,822195770,5570,5510,5570,5510,3267
20240701,110400,804026770,5510,5510,5510,5510,9
20240701,110300,803977180,5500,5520,5520,5500,151
20240701,110200,803143680,5500,5500,5500,5500,2
20240701,110100,803132680,5510,5510,5510,5510,947
20240701,110000,797914710,5510,5520,5520,5510,3
20240701,105900,797898170,5520,5520,5520,5520,2
20240701,105800,797887130,5520,5510,5520,5510,73
20240701,105700,797484180,5510,5510,5510,5510,6
20240701,105600,797451120,5510,5510,5510,5510,51
20240701,105500,797170110,5530,5530,5530,5530,1
20240701,105400,797164580,5530,5500,5530,5500,1061
20240701,105300,791306860,5500,5500,5500,5500,82
20240701,105200,790855860,5500,5510,5520,5500,457
20240701,105100,788337800,5510,5510,5510,5510,100
20240701,105000,787786800,5500,5510,5510,5500,2605
20240701,104900,773440760,5510,5510,5510,5510,1
20240701,104800,773435250,5520,5510,5520,5510,9
20240701,104700,773385650,5510,5510,5510,5510,1261
20240701,104600,766437540,5520,5520,5530,5520,15
20240701,104500,766354630,5530,5520,5530,5510,272
20240701,104400,764854050,5530,5510,5530,5510,1002
20240701,104300,759333010,5510,5510,5510,5510,21
20240701,104200,759217300,5510,5520,5520,5510,2204
20240701,104100,747071610,5520,5520,5520,5520,700
20240701,104000,743207610,5530,5520,5530,5520,5
20240701,103900,743179980,5540,5540,5540,5540,0
20240701,103800,743179980,5540,5530,5550,5520,2003
20240701,103700,732121700,5550,5550,5550,5550,3
20240701,103600,732105050,5530,5540,5540,5530,2021
20240701,103500,720922900,5540,5550,5550,5540,585
20240701,103400,717681040,5550,5550,5550,5550,250
20240701,103300,716293540,5540,5550,5550,5540,2
20240701,103200,716282450,5540,5540,5540,5540,48
20240701,103100,716016530,5550,5540,5550,5540,72
20240701,103000,715617640,5530,5530,5530,5530,2
20240701,102900,715606580,5540,5540,5540,5540,1162
20240701,102800,709169100,5550,5530,5550,5530,3
20240701,102700,709152470,5540,5530,5540,5530,812
20240701,102600,704654000,5530,5530,5530,5530,1
20240701,102500,704648470,5530,5540,5540,5530,3000
20240701,102400,688042490,5550,5550,5550,5550,421
20240701,102300,685705940,5550,5570,5570,5550,17
20240701,102200,685611470,5550,5580,5580,5550,111
20240701,102100,684992120,5580,5550,5590,5550,2817
20240701,102000,669282490,5560,5550,5560,5550,107
20240701,101900,668688600,5560,5560,5560,5550,69
20240701,101800,668305060,5560,5560,5590,5560,1701
20240701,101700,658829200,5590,5570,5590,5570,347
20240701,101600,656896270,5570,5590,5590,5570,2
20240701,101500,656885110,5590,5590,5590,5590,6
20240701,101400,656851570,5600,5560,5600,5560,104
20240701,101300,656269250,5560,5570,5600,5560,4369
20240701,101200,631856160,5550,5540,5570,5540,6
20240701,101100,631822840,5540,5540,5540,5540,0
20240701,101000,631822840,5540,5540,5540,5540,2
20240701,100900,631811760,5530,5530,5530,5530,0
20240701,100800,631811760,5530,5530,5530,5530,8
20240701,100700,631767520,5520,5520,5520,5520,5
20240701,100600,631739920,5520,5570,5570,5520,2
20240701,100500,631728830,5570,5580,5580,5510,2112
20240701,100400,620067740,5580,5530,5580,5520,1019
20240701,100300,614402440,5520,5520,5520,5520,74
20240701,100200,613993960,5520,5530,5530,5520,658
20240701,100100,610355230,5530,5530,5530,5530,1
20240701,100000,610349700,5540,5530,5540,5530,55
20240701,095900,610045020,5530,5540,5540,5530,5
20240701,095800,610017360,5540,5540,5540,5540,2
20240701,095700,610006280,5530,5530,5530,5530,1
20240701,095600,610000750,5530,5540,5540,5530,1004
20240701,095500,604448590,5540,5540,5540,5540,0
20240701,095400,604448590,5540,5540,5540,5530,299
20240701,095300,602792150,5540,5540,5540,5540,359
20240701,095200,600803290,5540,5540,5540,5540,643
20240701,095100,597241070,5570,5550,5570,5540,332
20240701,095000,595398580,5550,5570,5570,5550,23
20240701,094900,595270530,5570,5570,5570,5570,224
20240701,094800,594022850,5570,5550,5570,5550,10
20240701,094700,593967290,5550,5550,5550,5550,1
20240701,094600,593961740,5550,5550,5550,5550,244
20240701,094500,592607540,5550,5540,5550,5540,202
20240701,094400,591486450,5550,5550,5550,5550,200
20240701,094300,590376450,5540,5550,5550,5540,217
20240701,094200,589172110,5550,5550,5550,5550,2
20240701,094100,589161010,5560,5550,5560,5550,307
20240701,094000,587457070,5550,5550,5560,5550,135
20240701,093900,586707420,5550,5550,5550,5550,3
20240701,093800,586690770,5550,5540,5550,5540,8
20240701,093700,586646390,5580,5550,5580,5530,1205
20240701,093600,579964060,5550,5540,5550,5540,11
20240701,093500,579903020,5540,5580,5580,5540,204
20240701,093400,578766700,5580,5520,5580,5510,6130
20240701,093300,544648690,5510,5510,5510,5510,121
20240701,093200,543981980,5500,5500,5500,5500,758
20240701,093100,539812980,5500,5500,5500,5490,1688
20240701,093000,530528990,5490,5520,5520,5490,1329
20240701,092900,523219520,5500,5510,5510,5500,1200
20240701,092800,516614280,5510,5510,5540,5510,667
20240701,092700,512939080,5550,5510,5550,5510,322
20240701,092600,511157400,5550,5510,5550,5510,605
20240701,092500,507812000,5510,5520,5520,5510,254
20240701,092400,506410180,5510,5510,5510,5510,858
20240701,092300,501682600,5510,5510,5530,5510,120
20240701,092200,501019400,5510,5510,5510,5510,2
20240701,092100,501008380,5510,5510,5510,5510,189
20240701,092000,499966990,5510,5530,5530,5510,2206
20240701,091900,487801470,5530,5540,5540,5530,578
20240701,091800,484603130,5540,5530,5550,5530,2572
20240701,091700,470355450,5520,5510,5520,5510,5473
20240701,091600,440196220,5500,5490,5500,5490,4175
20240701,091500,417253740,5490,5490,5490,5490,800
20240701,091400,412861740,5490,5500,5500,5480,1953
20240701,091300,402131510,5500,5480,5500,5480,133
20240701,091200,401400630,5510,5490,5510,5480,2524
20240701,091100,387558870,5510,5500,5520,5500,3068
20240701,091000,370641270,5470,5480,5480,5460,3118
20240701,090900,353595430,5480,5500,5500,5460,7827
20240701,090800,310779640,5500,5490,5500,5480,10247
20240701,090700,254623600,5490,5450,5490,5450,1902
20240701,090600,244208860,5460,5470,5480,5400,18204
20240701,090500,145329970,5470,5470,5470,5470,835
20240701,090400,140762520,5470,5490,5490,5460,5588
20240701,090300,110183880,5480,5490,5520,5480,651
20240701,090200,106610240,5490,5550,5550,5490,9680
20240701,090100,53198060,5560,5580,5590,5540,3712
20240701,090000,32540170,5580,5560,5580,5550,5698