stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,201300,62428627490,5790,5790,5790,5790,60015
20240702,201200,62428627490,5790,5790,5790,5790,0
20240702,201100,62428627490,5790,5790,5790,5790,0
20240702,201000,62428627490,5790,5790,5790,5790,0
20240702,200900,62428627490,5790,5790,5790,5790,0
20240702,200800,62428627490,5790,5790,5790,5790,0
20240702,200700,62428627490,5790,5790,5790,5790,0
20240702,200600,62428627490,5790,5790,5790,5790,0
20240702,200500,62428627490,5790,5790,5790,5790,0
20240702,200400,62428627490,5790,5790,5790,5790,0
20240702,200300,62428627490,5790,5790,5790,5790,0
20240702,200200,62428627490,5790,5790,5790,5790,0
20240702,200100,62428627490,5790,5790,5790,5790,0
20240702,200000,62428627490,5790,5790,5790,5790,0
20240702,195900,62428627490,5790,5790,5790,5790,0
20240702,195800,62428627490,5790,5790,5790,5790,0
20240702,195700,62428627490,5790,5790,5790,5790,0
20240702,195600,62428627490,5790,5790,5790,5790,0
20240702,195500,62428627490,5790,5790,5790,5790,0
20240702,195400,62428627490,5790,5790,5790,5790,0
20240702,195300,62428627490,5790,5790,5790,5790,0
20240702,195200,62428627490,5790,5790,5790,5790,0
20240702,195100,62428627490,5790,5790,5790,5790,0
20240702,195000,62428627490,5790,5790,5790,5790,0
20240702,194900,62428627490,5790,5790,5790,5790,0
20240702,194800,62428627490,5790,5790,5790,5790,0
20240702,194700,62428627490,5790,5790,5790,5790,0
20240702,194600,62428627490,5790,5790,5790,5790,0
20240702,194500,62428627490,5790,5790,5790,5790,0
20240702,194400,62428627490,5790,5790,5790,5790,0
20240702,194300,62428627490,5790,5790,5790,5790,60015
20240702,194200,62428627490,5790,5790,5790,5790,0
20240702,194100,62428627490,5790,5790,5790,5790,0
20240702,194000,62428627490,5790,5790,5790,5790,0
20240702,193900,62428627490,5790,5790,5790,5790,0
20240702,193800,62428627490,5790,5790,5790,5790,0
20240702,193700,62428627490,5790,5790,5790,5790,0
20240702,193600,62428627490,5790,5790,5790,5790,0
20240702,193500,62428627490,5790,5790,5790,5790,0
20240702,193400,62428627490,5790,5790,5790,5790,0
20240702,193300,62428627490,5790,5790,5790,5790,0
20240702,193200,62428627490,5790,5790,5790,5790,0
20240702,193100,62428627490,5790,5790,5790,5790,0
20240702,193000,62428627490,5790,5790,5790,5790,0
20240702,192900,62428627490,5790,5790,5790,5790,0
20240702,192800,62428627490,5790,5790,5790,5790,0
20240702,192700,62428627490,5790,5790,5790,5790,0
20240702,192600,62428627490,5790,5790,5790,5790,0
20240702,192500,62428627490,5790,5790,5790,5790,0
20240702,192400,62428627490,5790,5790,5790,5790,0
20240702,192300,62428627490,5790,5790,5790,5790,0
20240702,192200,62428627490,5790,5790,5790,5790,0
20240702,192100,62428627490,5790,5790,5790,5790,0
20240702,192000,62428627490,5790,5790,5790,5790,0
20240702,191900,62428627490,5790,5790,5790,5790,0
20240702,191800,62428627490,5790,5790,5790,5790,0
20240702,191700,62428627490,5790,5790,5790,5790,0
20240702,191600,62428627490,5790,5790,5790,5790,0
20240702,191500,62428627490,5790,5790,5790,5790,0
20240702,191400,62428627490,5790,5790,5790,5790,0
20240702,191300,62428627490,5790,5790,5790,5790,60015
20240702,191200,62428627490,5790,5790,5790,5790,0
20240702,191100,62428627490,5790,5790,5790,5790,0
20240702,191000,62428627490,5790,5790,5790,5790,0
20240702,190900,62428627490,5790,5790,5790,5790,0
20240702,190800,62428627490,5790,5790,5790,5790,0
20240702,190700,62428627490,5790,5790,5790,5790,0
20240702,190600,62428627490,5790,5790,5790,5790,0
20240702,190500,62428627490,5790,5790,5790,5790,0
20240702,190400,62428627490,5790,5790,5790,5790,0
20240702,190300,62428627490,5790,5790,5790,5790,0
20240702,190200,62428627490,5790,5790,5790,5790,0
20240702,190100,62428627490,5790,5790,5790,5790,0
20240702,190000,62428627490,5790,5790,5790,5790,0
20240702,185900,62428627490,5790,5790,5790,5790,0
20240702,185800,62428627490,5790,5790,5790,5790,0
20240702,185700,62428627490,5790,5790,5790,5790,0
20240702,185600,62428627490,5790,5790,5790,5790,0
20240702,185500,62428627490,5790,5790,5790,5790,0
20240702,185400,62428627490,5790,5790,5790,5790,0
20240702,185300,62428627490,5790,5790,5790,5790,0
20240702,185200,62428627490,5790,5790,5790,5790,0
20240702,185100,62428627490,5790,5790,5790,5790,0
20240702,185000,62428627490,5790,5790,5790,5790,0
20240702,184900,62428627490,5790,5790,5790,5790,0
20240702,184800,62428627490,5790,5790,5790,5790,0
20240702,184700,62428627490,5790,5790,5790,5790,0
20240702,184600,62428627490,5790,5790,5790,5790,0
20240702,184500,62428627490,5790,5790,5790,5790,0
20240702,184400,62428627490,5790,5790,5790,5790,0
20240702,184300,62428627490,5790,5790,5790,5790,60015
20240702,184200,62428627490,5790,5790,5790,5790,0
20240702,184100,62428627490,5790,5790,5790,5790,0
20240702,184000,62428627490,5790,5790,5790,5790,0
20240702,183900,62428627490,5790,5790,5790,5790,0
20240702,183800,62428627490,5790,5790,5790,5790,0
20240702,183700,62428627490,5790,5790,5790,5790,0
20240702,183600,62428627490,5790,5790,5790,5790,0
20240702,183500,62428627490,5790,5790,5790,5790,0
20240702,183400,62428627490,5790,5790,5790,5790,0
20240702,183300,62428627490,5790,5790,5790,5790,0
20240702,183200,62428627490,5790,5790,5790,5790,0
20240702,183100,62428627490,5790,5790,5790,5790,0
20240702,183000,62428627490,5790,5790,5790,5790,0
20240702,182900,62428627490,5790,5790,5790,5790,0
20240702,182800,62428627490,5790,5790,5790,5790,0
20240702,182700,62428627490,5790,5790,5790,5790,0
20240702,182600,62428627490,5790,5790,5790,5790,0
20240702,182500,62428627490,5790,5790,5790,5790,0
20240702,182400,62428627490,5790,5790,5790,5790,0
20240702,182300,62428627490,5790,5790,5790,5790,0
20240702,182200,62428627490,5790,5790,5790,5790,0
20240702,182100,62428627490,5790,5790,5790,5790,0
20240702,182000,62428627490,5790,5790,5790,5790,0
20240702,181900,62428627490,5790,5790,5790,5790,0
20240702,181800,62428627490,5790,5790,5790,5790,0
20240702,181700,62428627490,5790,5790,5790,5790,0
20240702,181600,62428627490,5790,5790,5790,5790,0
20240702,181500,62428627490,5790,5790,5790,5790,0
20240702,181400,62428627490,5790,5790,5790,5790,0
20240702,181300,62428627490,5790,5790,5790,5790,60015
20240702,181200,62428627490,5790,5790,5790,5790,0
20240702,181100,62428627490,5790,5790,5790,5790,0
20240702,181000,62428627490,5790,5790,5790,5790,0
20240702,180900,62428627490,5790,5790,5790,5790,0
20240702,180800,62428627490,5790,5790,5790,5790,0
20240702,180700,62428627490,5790,5790,5790,5790,0
20240702,180600,62428627490,5790,5790,5790,5790,0
20240702,180500,62428627490,5790,5790,5790,5790,0
20240702,180400,62428627490,5790,5790,5790,5790,0
20240702,180300,62428627490,5790,5790,5790,5790,0
20240702,180200,62428627490,5790,5790,5790,5790,0
20240702,180100,62428627490,5790,5790,5790,5790,0
20240702,180000,62428627490,5790,5790,5790,5790,0
20240702,175900,62428627490,5790,5790,5790,5790,0
20240702,175800,62428627490,5790,5790,5790,5790,0
20240702,175700,62428627490,5790,5790,5790,5790,0
20240702,175600,62428627490,5790,5790,5790,5790,0
20240702,175500,62428627490,5790,5790,5790,5790,0
20240702,175400,62428627490,5790,5790,5790,5790,0
20240702,175300,62428627490,5790,5790,5790,5790,0
20240702,175200,62428627490,5790,5790,5790,5790,0
20240702,175100,62428627490,5790,5790,5790,5790,0
20240702,175000,62428627490,5790,5790,5790,5790,0
20240702,174900,62428627490,5790,5790,5790,5790,0
20240702,174800,62428627490,5790,5790,5790,5790,0
20240702,174700,62428627490,5790,5790,5790,5790,0
20240702,174600,62428627490,5790,5790,5790,5790,0
20240702,174500,62428627490,5790,5790,5790,5790,0
20240702,174400,62428627490,5790,5790,5790,5790,0
20240702,174300,62428627490,5790,5790,5790,5790,60015
20240702,174200,62428627490,5790,5790,5790,5790,0
20240702,174100,62428627490,5790,5790,5790,5790,0
20240702,174000,62428627490,5790,5790,5790,5790,0
20240702,173900,62428627490,5790,5790,5790,5790,0
20240702,173800,62428627490,5790,5790,5790,5790,0
20240702,173700,62428627490,5790,5790,5790,5790,0
20240702,173600,62428627490,5790,5790,5790,5790,0
20240702,173500,62428627490,5790,5790,5790,5790,0
20240702,173400,62428627490,5790,5790,5790,5790,0
20240702,173300,62428627490,5790,5790,5790,5790,0
20240702,173200,62428627490,5790,5790,5790,5790,0
20240702,173100,62428627490,5790,5790,5790,5790,0
20240702,173000,62428627490,5790,5790,5790,5790,0
20240702,172900,62428627490,5790,5790,5790,5790,0
20240702,172800,62428627490,5790,5790,5790,5790,0
20240702,172700,62428627490,5790,5790,5790,5790,0
20240702,172600,62428627490,5790,5790,5790,5790,0
20240702,172500,62428627490,5790,5790,5790,5790,0
20240702,172400,62428627490,5790,5790,5790,5790,0
20240702,172300,62428627490,5790,5790,5790,5790,0
20240702,172200,62428627490,5790,5790,5790,5790,0
20240702,172100,62428627490,5790,5790,5790,5790,0
20240702,172000,62428627490,5790,5790,5790,5790,0
20240702,171900,62428627490,5790,5790,5790,5790,0
20240702,171800,62428627490,5790,5790,5790,5790,0
20240702,171700,62428627490,5790,5790,5790,5790,0
20240702,171600,62428627490,5790,5790,5790,5790,0
20240702,171500,62428627490,5790,5790,5790,5790,0
20240702,171400,62428627490,5790,5790,5790,5790,0
20240702,171300,62428627490,5790,5790,5790,5790,60015
20240702,171200,62428627490,5790,5790,5790,5790,0
20240702,171100,62428627490,5790,5790,5790,5790,0
20240702,171000,62428627490,5790,5790,5790,5790,0
20240702,170900,62428627490,5790,5790,5790,5790,0
20240702,170800,62428627490,5790,5790,5790,5790,0
20240702,170700,62428627490,5790,5790,5790,5790,0
20240702,170600,62428627490,5790,5790,5790,5790,0
20240702,170500,62428627490,5790,5790,5790,5790,0
20240702,170400,62428627490,5790,5790,5790,5790,0
20240702,170300,62428627490,5790,5790,5790,5790,0
20240702,170200,62428627490,5790,5790,5790,5790,0
20240702,170100,62428627490,5790,5790,5790,5790,0
20240702,170000,62428627490,5790,5790,5790,5790,0
20240702,165900,62428627490,5790,5790,5790,5790,0
20240702,165800,62428627490,5790,5790,5790,5790,0
20240702,165700,62428627490,5790,5790,5790,5790,0
20240702,165600,62428627490,5790,5790,5790,5790,0
20240702,165500,62428627490,5790,5790,5790,5790,0
20240702,165400,62428627490,5790,5790,5790,5790,0
20240702,165300,62428627490,5790,5790,5790,5790,0
20240702,165200,62428627490,5790,5790,5790,5790,0
20240702,165100,62428627490,5790,5790,5790,5790,0
20240702,165000,62428627490,5790,5790,5790,5790,0
20240702,164900,62428627490,5790,5790,5790,5790,0
20240702,164800,62428627490,5790,5790,5790,5790,0
20240702,164700,62428627490,5790,5790,5790,5790,0
20240702,164600,62428627490,5790,5790,5790,5790,0
20240702,164500,62428627490,5790,5790,5790,5790,0
20240702,164400,62428627490,5790,5790,5790,5790,0
20240702,164300,62428627490,5790,5790,5790,5790,60015
20240702,164200,62428627490,5790,5790,5790,5790,0
20240702,164100,62428627490,5790,5790,5790,5790,0
20240702,164000,62428627490,5790,5790,5790,5790,0
20240702,163900,62428627490,5790,5790,5790,5790,0
20240702,163800,62428627490,5790,5790,5790,5790,0
20240702,163700,62428627490,5790,5790,5790,5790,0
20240702,163600,62428627490,5790,5790,5790,5790,0
20240702,163500,62428627490,5790,5790,5790,5790,0
20240702,163400,62428627490,5790,5790,5790,5790,0
20240702,163300,62428627490,5790,5790,5790,5790,0
20240702,163200,62428627490,5790,5790,5790,5790,0
20240702,163100,62428627490,5790,5790,5790,5790,0
20240702,163000,62428627490,5790,5790,5790,5790,0
20240702,162900,62428627490,5790,5790,5790,5790,0
20240702,162800,62428627490,5790,5790,5790,5790,0
20240702,162700,62428627490,5790,5790,5790,5790,0
20240702,162600,62428627490,5790,5790,5790,5790,0
20240702,162500,62428627490,5790,5790,5790,5790,0
20240702,162400,62428627490,5790,5790,5790,5790,0
20240702,162300,62428627490,5790,5790,5790,5790,0
20240702,162200,62428627490,5790,5790,5790,5790,0
20240702,162100,62428627490,5790,5790,5790,5790,0
20240702,162000,62428627490,5790,5790,5790,5790,0
20240702,161900,62428627490,5790,5790,5790,5790,0
20240702,161800,62428627490,5790,5790,5790,5790,0
20240702,161700,62428627490,5790,5790,5790,5790,0
20240702,161600,62428627490,5790,5790,5790,5790,0
20240702,161500,62428627490,5790,5790,5790,5790,0
20240702,161400,62428627490,5790,5790,5790,5790,0
20240702,161300,62428627490,5790,5790,5790,5790,60015
20240702,161200,62428627490,5790,5790,5790,5790,0
20240702,161100,62428627490,5790,5790,5790,5790,0
20240702,161000,62428627490,5790,5790,5790,5790,0
20240702,160900,62428627490,5790,5790,5790,5790,0
20240702,160800,62428627490,5790,5790,5790,5790,0
20240702,160700,62428627490,5790,5790,5790,5790,0
20240702,160600,62428627490,5790,5790,5790,5790,0
20240702,160500,62428627490,5790,5790,5790,5790,0
20240702,160400,62428627490,5790,5790,5790,5790,0
20240702,160300,62428627490,5790,5790,5790,5790,0
20240702,160200,62428627490,5790,5790,5790,5790,0
20240702,160100,62428627490,5790,5790,5790,5790,0
20240702,160000,62428627490,5790,5790,5790,5790,0
20240702,155900,62428627490,5790,5790,5790,5790,0
20240702,155800,62428627490,5790,5790,5790,5790,0
20240702,155700,62428627490,5790,5790,5790,5790,0
20240702,155600,62428627490,5790,5790,5790,5790,0
20240702,155500,62428627490,5790,5790,5790,5790,0
20240702,155400,62428627490,5790,5790,5790,5790,0
20240702,155300,62428627490,5790,5790,5790,5790,0
20240702,155200,62428627490,5790,5790,5790,5790,0
20240702,155100,62428627490,5790,5790,5790,5790,0
20240702,155000,62428627490,5790,5790,5790,5790,0
20240702,154900,62428627490,5790,5790,5790,5790,0
20240702,154800,62428627490,5790,5790,5790,5790,0
20240702,154700,62428627490,5790,5790,5790,5790,0
20240702,154600,62428627490,5790,5790,5790,5790,0
20240702,154500,62428627490,5790,5790,5790,5790,0
20240702,154400,62428627490,5790,5790,5790,5790,0
20240702,154300,62428627490,5790,5790,5790,5790,60015
20240702,154200,62428627490,5790,5790,5790,5790,0
20240702,154100,62428627490,5790,5790,5790,5790,0
20240702,154000,62428627490,5790,5790,5790,5790,0
20240702,153900,62428627490,5790,5790,5790,5790,0
20240702,153800,62428627490,5790,5790,5790,5790,0
20240702,153700,62428627490,5790,5790,5790,5790,0
20240702,153600,62428627490,5790,5790,5790,5790,0
20240702,153500,62428627490,5790,5790,5790,5790,0
20240702,153400,62428627490,5790,5790,5790,5790,0
20240702,153300,62428627490,5790,5790,5790,5790,0
20240702,153200,62428627490,5790,5790,5790,5790,0
20240702,153100,62428627490,5790,5790,5790,5790,0
20240702,153000,62428627490,5790,5790,5790,5790,60015
20240702,152900,62081140640,5830,5830,5830,5830,0
20240702,152800,62081140640,5830,5830,5830,5830,0
20240702,152700,62081140640,5830,5830,5830,5830,0
20240702,152600,62081140640,5830,5830,5830,5830,0
20240702,152500,62081140640,5830,5830,5830,5830,0
20240702,152400,62081140640,5830,5830,5830,5830,0
20240702,152300,62081140640,5830,5830,5830,5830,0
20240702,152200,62081140640,5830,5830,5830,5830,0
20240702,152100,62081140640,5830,5830,5830,5830,0
20240702,152000,62081140640,5830,5830,5830,5830,0
20240702,151900,62081140640,5830,5800,5830,5790,13172
20240702,151800,62004695510,5800,5810,5810,5800,3978
20240702,151700,61981618550,5800,5800,5820,5790,4763
20240702,151600,61953980420,5810,5800,5810,5790,3448
20240702,151500,61933993420,5800,5810,5820,5800,2163
20240702,151400,61921443520,5820,5840,5840,5800,4532
20240702,151300,61895100000,5840,5840,5840,5810,13798
20240702,151200,61814620190,5840,5840,5840,5820,3866
20240702,151100,61792043100,5840,5810,5840,5810,3179
20240702,151000,61773495420,5810,5830,5830,5810,1535
20240702,150900,61764559690,5830,5800,5830,5800,7189
20240702,150800,61722773380,5800,5780,5800,5780,1301
20240702,150700,61715247480,5780,5790,5790,5780,7118
20240702,150600,61674104320,5780,5780,5790,5780,2538
20240702,150500,61659430810,5790,5780,5800,5760,5488
20240702,150400,61627742530,5780,5800,5800,5780,7180
20240702,150300,61586168390,5800,5810,5820,5800,1679
20240702,150200,61576417820,5810,5820,5820,5810,1835
20240702,150100,61565755410,5820,5810,5820,5810,2419
20240702,150000,61551679640,5810,5800,5820,5800,4712
20240702,145900,61524309900,5820,5810,5820,5800,1592
20240702,145800,61515069860,5800,5800,5820,5800,3288
20240702,145700,61495998940,5820,5830,5840,5790,9524
20240702,145600,61440675030,5840,5830,5850,5820,3614
20240702,145500,61419588980,5830,5820,5840,5810,1933
20240702,145400,61408330180,5820,5820,5830,5810,1379
20240702,145300,61400301950,5830,5840,5840,5820,1531
20240702,145200,61391375240,5830,5830,5840,5820,3621
20240702,145100,61370279530,5830,5830,5830,5830,662
20240702,145000,61366420070,5830,5820,5830,5810,2033
20240702,144900,61354582220,5820,5830,5840,5820,8246
20240702,144800,61306532990,5830,5810,5830,5810,3726
20240702,144700,61284856450,5820,5820,5820,5800,420
20240702,144600,61282414420,5820,5820,5820,5810,769
20240702,144500,61277939840,5820,5810,5830,5800,4019
20240702,144400,61254561510,5810,5780,5820,5780,2231
20240702,144300,61241604210,5780,5790,5810,5770,3735
20240702,144200,61219944040,5790,5770,5790,5770,3219
20240702,144100,61201309380,5770,5770,5770,5750,4835
20240702,144000,61173503830,5750,5780,5790,5750,7700
20240702,143900,61129108850,5760,5800,5800,5760,1610
20240702,143800,61119804160,5780,5800,5810,5780,2521
20240702,143700,61105197290,5780,5790,5800,5760,3864
20240702,143600,61082844080,5790,5800,5810,5760,4985
20240702,143500,61053988400,5780,5790,5800,5780,6397
20240702,143400,61016949490,5790,5790,5790,5770,1128
20240702,143300,61010420610,5790,5780,5790,5760,3985
20240702,143200,60987429970,5790,5790,5810,5770,10209
20240702,143100,60928240490,5790,5750,5790,5750,8168
20240702,143000,60881125140,5750,5760,5780,5730,13321
20240702,142900,60804588400,5750,5770,5780,5750,22016
20240702,142800,60677875380,5780,5780,5800,5770,8897
20240702,142700,60626420040,5790,5810,5810,5790,12849
20240702,142600,60551946460,5810,5800,5830,5800,11007
20240702,142500,60487960150,5820,5830,5860,5780,22947
20240702,142400,60354697360,5780,5960,5970,5770,108028
20240702,142300,59722882700,5960,5950,5960,5950,1673
20240702,142200,59712911720,5960,5950,5970,5940,5432
20240702,142100,59680574450,5950,5940,5950,5940,2074
20240702,142000,59668236850,5950,5940,5950,5930,1182
20240702,141900,59661217220,5930,5950,5950,5930,398
20240702,141800,59658856270,5940,5940,5950,5930,2622
20240702,141700,59643286660,5950,5950,5950,5930,122
20240702,141600,59642562480,5950,5940,5950,5910,1267
20240702,141500,59635054180,5950,5960,5960,5940,1562
20240702,141400,59625761000,5940,5930,5950,5930,2579
20240702,141300,59610445670,5930,5950,5960,5930,5087
20240702,141200,59580180370,5950,5930,5960,5920,7641
20240702,141100,59534803920,5940,5920,5940,5920,3950
20240702,141000,59511380960,5930,5930,5930,5920,3223
20240702,140900,59492278670,5920,5890,5920,5890,10577
20240702,140800,59429699110,5890,5880,5890,5880,955
20240702,140700,59424079630,5890,5900,5900,5890,3133
20240702,140600,59405609000,5890,5880,5890,5880,613
20240702,140500,59401998530,5880,5890,5890,5880,38
20240702,140400,59401774970,5900,5890,5900,5860,3018
20240702,140300,59384027570,5890,5890,5890,5870,1207
20240702,140200,59376942220,5870,5890,5900,5870,1850
20240702,140100,59366070820,5890,5870,5900,5870,364
20240702,140000,59363929750,5900,5870,5900,5860,3489
20240702,135900,59343434700,5860,5880,5890,5860,3538
20240702,135800,59322648800,5870,5870,5880,5870,742
20240702,135700,59318293040,5870,5860,5870,5860,408
20240702,135600,59315898500,5870,5850,5870,5850,2529
20240702,135500,59301076490,5840,5860,5870,5830,6967
20240702,135400,59260375010,5850,5860,5870,5840,2799
20240702,135300,59243983190,5860,5860,5870,5850,2298
20240702,135200,59230530280,5860,5850,5870,5840,20429
20240702,135100,59111210660,5840,5870,5880,5840,13695
20240702,135000,59031011130,5870,5880,5880,5860,4876
20240702,134900,59002386840,5880,5920,5920,5880,9776
20240702,134800,58944796980,5920,5920,5940,5910,1773
20240702,134700,58934294030,5920,5920,5920,5910,1476
20240702,134600,58925563190,5920,5900,5920,5900,1632
20240702,134500,58915924100,5910,5920,5920,5910,2310
20240702,134400,58902271520,5910,5910,5920,5910,1141
20240702,134300,58895527740,5910,5910,5920,5910,1214
20240702,134200,58888348900,5910,5930,5930,5910,2637
20240702,134100,58872754960,5930,5920,5930,5920,1243
20240702,134000,58865395820,5920,5910,5920,5900,3843
20240702,133900,58842664520,5910,5900,5920,5900,578
20240702,133800,58839253010,5890,5900,5900,5890,1960
20240702,133700,58827708070,5890,5890,5920,5890,161
20240702,133600,58826757680,5890,5950,5950,5880,8419
20240702,133500,58777137580,5950,5920,5950,5900,3145
20240702,133400,58758555840,5920,5920,5930,5920,2811
20240702,133300,58741901720,5920,5940,5940,5900,3948
20240702,133200,58718595410,5940,5950,5950,5900,6197
20240702,133100,58681905450,5950,5920,5950,5920,835
20240702,133000,58676953080,5940,5940,5940,5920,626
20240702,132900,58673244080,5950,5920,5950,5910,2278
20240702,132800,58659745860,5920,5910,5920,5900,1686
20240702,132700,58649790500,5910,5910,5910,5900,1710
20240702,132600,58639699610,5910,5920,5920,5910,1857
20240702,132500,58628720230,5920,5910,5920,5900,3760
20240702,132400,58606507160,5900,5890,5910,5880,3794
20240702,132300,58584144810,5890,5910,5910,5890,4327
20240702,132200,58558645310,5910,5920,5920,5890,5477
20240702,132100,58526325160,5920,5900,5930,5900,10622
20240702,132000,58463650350,5900,5930,5930,5900,11736
20240702,131900,58394351320,5930,5910,5930,5910,366
20240702,131800,58392187070,5910,5930,5930,5900,15732
20240702,131700,58299209000,5940,5930,5950,5930,3616
20240702,131600,58277745540,5930,5940,5940,5920,21899
20240702,131500,58147877030,5930,5930,5960,5930,1781
20240702,131400,58137294000,5940,5940,5960,5930,1317
20240702,131300,58129470380,5940,5970,5980,5930,9524
20240702,131200,58072847350,5970,5960,5980,5960,1417
20240702,131100,58064390290,5970,5960,5970,5960,1220
20240702,131000,58057118470,5970,5970,5970,5960,1706
20240702,130900,58046942350,5960,5980,5990,5960,665
20240702,130800,58042975260,5980,5980,5980,5960,4708
20240702,130700,58014898920,5990,5980,5990,5970,1268
20240702,130600,58007317680,5970,5970,5990,5970,896
20240702,130500,58001966520,5970,5990,6000,5960,2914
20240702,130400,57984556290,5980,6000,6000,5980,780
20240702,130300,57979880070,5990,5980,6000,5980,2480
20240702,130200,57965023190,5980,5970,5980,5960,368
20240702,130100,57962825650,5960,5980,5980,5960,988
20240702,130000,57956930420,5980,5980,5990,5960,1145
20240702,125900,57950084790,5980,5960,5980,5950,1917
20240702,125800,57938638330,5950,6000,6000,5950,15571
20240702,125700,57845769870,6000,6000,6000,5990,537
20240702,125600,57842550950,5990,5990,6000,5990,865
20240702,125500,57837369470,5990,5990,6000,5990,1778
20240702,125400,57826717190,6000,6020,6030,6000,4486
20240702,125300,57799787270,6020,6030,6030,6010,789
20240702,125200,57795040370,6030,6030,6030,6010,508
20240702,125100,57791982290,6030,6030,6040,6010,1408
20240702,125000,57783506540,6040,6050,6060,6010,3894
20240702,124900,57759976630,6040,6010,6050,6010,4817
20240702,124800,57730915240,6000,6000,6020,6000,2940
20240702,124700,57713268170,6020,6000,6020,5980,3092
20240702,124600,57694723640,6000,6000,6000,5980,7780
20240702,124500,57648167420,6010,6010,6020,5990,4960
20240702,124400,57618387320,5990,5990,6010,5980,11532
20240702,124300,57549303930,5990,6000,6000,5980,9521
20240702,124200,57492329860,5990,6020,6020,5990,6620
20240702,124100,57452630540,6010,6020,6030,5990,7152
20240702,124000,57409664010,6020,6030,6040,6020,2453
20240702,123900,57394871070,6030,6000,6040,6000,3455
20240702,123800,57374079800,6000,6020,6020,6000,1137
20240702,123700,57367251200,6020,6020,6030,5990,15959
20240702,123600,57271491700,6020,6040,6050,6020,5979
20240702,123500,57235432120,6060,6060,6060,6040,698
20240702,123400,57231208350,6060,6040,6060,6030,2208
20240702,123300,57217870050,6040,6030,6050,6030,1330
20240702,123200,57209835950,6040,6050,6050,6030,3035
20240702,123100,57191505660,6050,6070,6070,6050,1883
20240702,123000,57180106700,6070,6070,6080,6040,4873
20240702,122900,57150606190,6070,6080,6080,6060,2225
20240702,122800,57137087120,6080,6060,6080,6050,11132
20240702,122700,57069505310,6060,6040,6060,6040,2898
20240702,122600,57051979040,6050,6040,6050,6030,770
20240702,122500,57047328020,6040,6030,6050,6030,3212
20240702,122400,57027936240,6050,6030,6050,6030,4836
20240702,122300,56998734700,6030,6050,6060,6030,6972
20240702,122200,56956628760,6050,6070,6070,6050,6657
20240702,122100,56916333260,6080,6060,6080,6050,3864
20240702,122000,56892898290,6060,6070,6070,6050,1647
20240702,121900,56882922060,6070,6060,6080,6050,1384
20240702,121800,56874530410,6070,6080,6080,6060,2078
20240702,121700,56861924320,6080,6060,6090,6060,7033
20240702,121600,56819212400,6060,6050,6060,6050,1675
20240702,121500,56809077760,6060,6060,6060,6050,1579
20240702,121400,56799520420,6050,6070,6070,6050,3013
20240702,121300,56781282110,6070,6060,6070,6050,4933
20240702,121200,56751395480,6060,6060,6070,6060,3165
20240702,121100,56732211060,6080,6040,6080,6040,4433
20240702,121000,56705371040,6040,6090,6090,6030,9197
20240702,120900,56649695970,6080,6060,6100,6050,17270
20240702,120800,56544636820,6050,6070,6070,6050,5981
20240702,120700,56508385280,6070,6040,6070,6040,3137
20240702,120600,56489396840,6050,6030,6050,6020,6091
20240702,120500,56452659440,6030,6040,6060,6020,2451
20240702,120400,56437872470,6060,6070,6070,6010,13082
20240702,120300,56358827070,6060,6080,6080,6050,6572
20240702,120200,56318951900,6060,6080,6080,6040,6944
20240702,120100,56276811370,6080,6040,6100,6030,16912
20240702,120000,56174053550,6040,6030,6050,6020,4369
20240702,115900,56147743350,6030,6060,6070,6030,6074
20240702,115800,56110994330,6060,6040,6060,6020,9946
20240702,115700,56050981440,6060,6050,6070,6030,3684
20240702,115600,56028729590,6050,6070,6080,6030,7629
20240702,115500,55982484950,6080,6050,6080,6050,3996
20240702,115400,55958250760,6060,6090,6090,6040,8903
20240702,115300,55904376120,6090,6070,6090,6030,11473
20240702,115200,55834848290,6080,6090,6090,6050,5631
20240702,115100,55800666850,6090,6120,6120,6080,12214
20240702,115000,55726171560,6120,6070,6120,6070,18650
20240702,114900,55612420880,6070,6060,6080,6040,6269
20240702,114800,55574437530,6060,6080,6090,6030,20561
20240702,114700,55449895230,6080,6120,6170,6070,114158
20240702,114600,54750395760,6120,6110,6120,6090,27977
20240702,114500,54579461900,6110,6040,6130,6030,120774
20240702,114400,53843581770,6040,6010,6040,6000,19940
20240702,114300,53723667270,6020,6020,6030,6010,2904
20240702,114200,53706186260,6020,6030,6030,6010,2547
20240702,114100,53690852830,6030,6000,6030,5980,16777
20240702,114000,53590099140,6000,6020,6020,6000,5024
20240702,113900,53559907600,6020,6030,6030,6010,9296
20240702,113800,53503917390,6030,5980,6030,5970,13138
20240702,113700,53425032280,5970,5980,5980,5960,7199
20240702,113600,53382054370,5980,5990,6000,5970,3948
20240702,113500,53358410720,5990,5960,5990,5960,3135
20240702,113400,53339685640,5960,6020,6020,5960,13500
20240702,113300,53258877340,6020,6000,6020,6000,6649
20240702,113200,53218898490,6000,6000,6010,6000,1813
20240702,113100,53208020470,6000,6010,6020,5980,22431
20240702,113000,53073245230,6010,5990,6010,5990,19071
20240702,112900,52958778000,5990,5980,5990,5970,9000
20240702,112800,52904918180,5980,5970,5980,5960,5807
20240702,112700,52870253860,5960,5990,5990,5960,5099
20240702,112600,52839771590,5990,5950,5990,5950,9799
20240702,112500,52781169390,5950,5930,5970,5900,6848
20240702,112400,52740498600,5930,5950,5950,5930,7841
20240702,112300,52693969980,5930,5940,5960,5930,7306
20240702,112200,52650583540,5950,5960,5970,5950,16635
20240702,112100,52551514270,5960,5960,5970,5940,6603
20240702,112000,52512178720,5960,5940,5970,5920,34027
20240702,111900,52309945450,5940,5920,5950,5910,17113
20240702,111800,52208411570,5920,5910,5920,5910,4704
20240702,111700,52180594360,5920,5900,5930,5890,24452
20240702,111600,52035946270,5910,5860,5910,5860,32820
20240702,111500,51842875620,5860,5840,5870,5840,13705
20240702,111400,51762617750,5840,5820,5840,5810,3270
20240702,111300,51743553840,5820,5830,5830,5810,4794
20240702,111200,51715694620,5820,5820,5840,5810,4037
20240702,111100,51692198090,5840,5840,5850,5820,3968
20240702,111000,51669041320,5840,5800,5860,5800,9917
20240702,110900,51611204100,5800,5820,5820,5800,1781
20240702,110800,51600870260,5820,5810,5820,5800,1681
20240702,110700,51591106810,5810,5800,5820,5800,3884
20240702,110600,51568554050,5800,5790,5810,5780,1342
20240702,110500,51560784800,5790,5780,5800,5780,3495
20240702,110400,51540545970,5780,5790,5800,5780,2221
20240702,110300,51527692210,5790,5800,5810,5790,3512
20240702,110200,51507323940,5800,5820,5830,5770,6263
20240702,110100,51471016430,5810,5810,5830,5750,20513
20240702,110000,51352646160,5810,5840,5850,5810,8768
20240702,105900,51301530240,5840,5830,5860,5820,20385
20240702,105800,51182463560,5830,5800,5850,5790,12844
20240702,105700,51107781160,5800,5780,5810,5780,9212
20240702,105600,51054415010,5780,5770,5790,5770,9116
20240702,105500,51001747600,5770,5720,5780,5720,12471
20240702,105400,50930025930,5720,5740,5750,5710,18916
20240702,105300,50821754080,5740,5760,5760,5720,38919
20240702,105200,50598445050,5750,5810,5820,5750,62890
20240702,105100,50235127680,5810,5830,5850,5810,16868
20240702,105000,50137000480,5850,5850,5850,5830,6505
20240702,104900,50099034270,5840,5860,5860,5840,7325
20240702,104800,50056239950,5840,5870,5890,5840,17377
20240702,104700,49954358960,5870,5850,5880,5830,7022
20240702,104600,49913273850,5840,5880,5880,5830,22283
20240702,104500,49782878330,5880,5860,5890,5850,14284
20240702,104400,49698953780,5850,5840,5870,5840,11711
20240702,104300,49630321550,5850,5830,5860,5830,18147
20240702,104200,49524217560,5840,5830,5840,5810,12295
20240702,104100,49452588790,5820,5820,5840,5810,11907
20240702,104000,49383244810,5830,5810,5830,5800,14330
20240702,103900,49299951490,5800,5800,5820,5780,35633
20240702,103800,49093396300,5800,5840,5850,5770,108762
20240702,103700,48461879220,5840,5900,5900,5840,34720
20240702,103600,48257984960,5900,5860,5900,5850,34683
20240702,103500,48054106680,5860,5940,5950,5850,94082
20240702,103400,47499667080,5950,5980,5980,5920,56822
20240702,103300,47161633780,5980,6010,6010,5980,19112
20240702,103200,47047218290,6010,6000,6020,5980,13835
20240702,103100,46964334060,6000,6010,6020,5990,12329
20240702,103000,46890377830,6010,6010,6020,6000,13159
20240702,102900,46811327900,6010,6040,6050,6010,8862
20240702,102800,46757890080,6050,6080,6090,6050,7259
20240702,102700,46713875790,6070,6070,6090,6060,14068
20240702,102600,46628451930,6060,6040,6070,6020,13240
20240702,102500,46548352930,6030,6010,6040,5970,54795
20240702,102400,46219808830,6010,6040,6040,6010,12912
20240702,102300,46141993780,6030,6050,6080,6030,13603
20240702,102200,46059765590,6050,6060,6080,6040,11008
20240702,102100,45993099830,6050,6080,6090,6050,10401
20240702,102000,45929979570,6090,6060,6090,6050,9592
20240702,101900,45871823530,6060,6050,6060,6040,5129
20240702,101800,45840793970,6050,6080,6080,6050,15844
20240702,101700,45744808460,6080,6070,6090,6060,5817
20240702,101600,45709499340,6070,6060,6070,6050,11817
20240702,101500,45637900380,6070,6090,6100,6070,10426
20240702,101400,45574450790,6090,6100,6110,6060,13768
20240702,101300,45490608040,6090,6050,6120,6040,21415
20240702,101200,45360446520,6030,6050,6050,6030,9578
20240702,101100,45302605940,6050,6060,6060,6030,21461
20240702,101000,45172861680,6060,6070,6090,6050,12159
20240702,100900,45099176210,6050,6140,6150,6050,15379
20240702,100800,45005600610,6150,6150,6180,6100,72238
20240702,100700,44560993460,6140,6090,6150,6070,31217
20240702,100600,44369979300,6090,6050,6100,6040,22028
20240702,100500,44236052170,6050,6040,6050,6020,13302
20240702,100400,44155726660,6040,6050,6060,6000,58602
20240702,100300,43802906260,6060,6040,6090,6040,23437
20240702,100200,43660699530,6040,6090,6100,6040,36916
20240702,100100,43436960510,6100,6140,6150,6050,87772
20240702,100000,42901944470,6140,6140,6180,6120,18872
20240702,095900,42785881470,6140,6140,6170,6120,31594
20240702,095800,42591776030,6140,6220,6240,6140,32364
20240702,095700,42391252480,6220,6170,6220,6140,71328
20240702,095600,41949716580,6170,6170,6210,6150,35473
20240702,095500,41730355220,6170,6090,6190,6090,51642
20240702,095400,41412489760,6080,6140,6160,6030,71662
20240702,095300,40976381180,6140,6180,6180,6140,22557
20240702,095200,40837553670,6180,6100,6180,6090,43574
20240702,095100,40570672420,6100,6110,6180,6100,64909
20240702,095000,40172814690,6110,6250,6260,6110,97186
20240702,094900,39572457700,6250,6280,6300,6200,285473
20240702,094800,37781485480,6290,6190,6290,6170,218089
20240702,094700,36417469210,6180,6210,6280,6150,258206
20240702,094600,34808320690,6210,6140,6210,6120,191980
20240702,094500,33621310760,6130,6070,6160,6070,108113
20240702,094400,32957571810,6110,6100,6140,6070,69499
20240702,094300,32532700110,6100,6100,6140,6080,124110
20240702,094200,31773342960,6100,5990,6100,5970,72664
20240702,094100,31332764950,5980,5960,6010,5960,39701
20240702,094000,31095452680,5960,6020,6030,5960,54103
20240702,093900,30771231600,6030,6080,6080,6000,46330
20240702,093800,30492077190,6080,6070,6100,6050,61895
20240702,093700,30115890200,6060,6000,6090,5990,62791
20240702,093600,29735643320,5990,6010,6020,5970,74570
20240702,093500,29289132340,6020,6020,6070,6000,54383
20240702,093400,28960885540,6010,6030,6040,6000,78901
20240702,093300,28486130210,6030,6070,6080,6010,76856
20240702,093200,28022025700,6060,6140,6190,6050,149746
20240702,093100,27106589840,6140,6220,6220,6110,151252
20240702,093000,26173962370,6210,6280,6290,6210,104446
20240702,092900,25521023890,6280,6250,6300,6220,126280
20240702,092800,24729660440,6240,6280,6290,6210,133276
20240702,092700,23895927180,6270,6210,6300,6210,321324
20240702,092600,21881313900,6240,6170,6250,6140,137066
20240702,092500,21031423260,6170,6140,6200,6130,92684
20240702,092400,20459831060,6150,6220,6250,6130,174864
20240702,092300,19375512490,6220,6110,6250,6070,314731
20240702,092200,17430635910,6120,6130,6140,6090,81901
20240702,092100,16929593670,6130,6050,6150,6050,241379
20240702,092000,15453661660,6060,6020,6070,6010,76126
20240702,091900,14993399320,6020,6030,6040,5990,22887
20240702,091800,14855602410,5990,5980,6030,5970,44556
20240702,091700,14588394290,5980,5940,6010,5920,31576
20240702,091600,14399567300,5940,6010,6020,5910,62098
20240702,091500,14030149380,6000,5980,6040,5980,37743
20240702,091400,13803152430,5980,6000,6030,5970,46793
20240702,091300,13522181090,6000,5950,6030,5910,83079
20240702,091200,13025677780,5940,6020,6040,5900,149173
20240702,091100,12134281750,6020,6070,6120,6020,105204
20240702,091000,11495418310,6080,6130,6160,6020,143483
20240702,090900,10621530520,6150,6080,6150,6030,149527
20240702,090800,9708657690,6060,6080,6120,6040,121100
20240702,090700,8971541280,6070,6120,6180,5990,218827
20240702,090600,7638174010,6120,5940,6180,5920,465228
20240702,090500,4816225660,5930,5840,5950,5840,80360
20240702,090400,4340260050,5840,5910,5910,5810,98388
20240702,090300,3764363570,5920,5860,5970,5850,188132
20240702,090200,2649628480,5870,5840,5900,5820,118390
20240702,090100,1956215750,5840,5880,5890,5800,66383
20240702,090000,1569642950,5850,5800,5920,5800,268524