stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,184700,918549420500,81800,81800,81800,81800,783196
20240701,184600,918549420500,81800,81800,81800,81800,0
20240701,184500,918549420500,81800,81800,81800,81800,0
20240701,184400,918549420500,81800,81800,81800,81800,0
20240701,184300,918549420500,81800,81800,81800,81800,0
20240701,184200,918549420500,81800,81800,81800,81800,0
20240701,184100,918549420500,81800,81800,81800,81800,0
20240701,184000,918549420500,81800,81800,81800,81800,0
20240701,183900,918549420500,81800,81800,81800,81800,0
20240701,183800,918549420500,81800,81800,81800,81800,0
20240701,183700,918549420500,81800,81800,81800,81800,0
20240701,183600,918549420500,81800,81800,81800,81800,0
20240701,183500,918549420500,81800,81800,81800,81800,0
20240701,183400,918549420500,81800,81800,81800,81800,0
20240701,183300,918549420500,81800,81800,81800,81800,0
20240701,183200,918549420500,81800,81800,81800,81800,0
20240701,183100,918549420500,81800,81800,81800,81800,0
20240701,183000,918549420500,81800,81800,81800,81800,0
20240701,182900,918549420500,81800,81800,81800,81800,0
20240701,182800,918549420500,81800,81800,81800,81800,0
20240701,182700,918549420500,81800,81800,81800,81800,0
20240701,182600,918549420500,81800,81800,81800,81800,0
20240701,182500,918549420500,81800,81800,81800,81800,0
20240701,182400,918549420500,81800,81800,81800,81800,0
20240701,182300,918549420500,81800,81800,81800,81800,0
20240701,182200,918549420500,81800,81800,81800,81800,0
20240701,182100,918549420500,81800,81800,81800,81800,0
20240701,182000,918549420500,81800,81800,81800,81800,0
20240701,181900,918549420500,81800,81800,81800,81800,0
20240701,181800,918549420500,81800,81800,81800,81800,0
20240701,181700,918549420500,81800,81800,81800,81800,783196
20240701,181600,918549420500,81800,81800,81800,81800,0
20240701,181500,918549420500,81800,81800,81800,81800,0
20240701,181400,918549420500,81800,81800,81800,81800,0
20240701,181300,918549420500,81800,81800,81800,81800,0
20240701,181200,918549420500,81800,81800,81800,81800,0
20240701,181100,918549420500,81800,81800,81800,81800,0
20240701,181000,918549420500,81800,81800,81800,81800,0
20240701,180900,918549420500,81800,81800,81800,81800,0
20240701,180800,918549420500,81800,81800,81800,81800,0
20240701,180700,918549420500,81800,81800,81800,81800,0
20240701,180600,918549420500,81800,81800,81800,81800,0
20240701,180500,918549420500,81800,81800,81800,81800,0
20240701,180400,918549420500,81800,81800,81800,81800,0
20240701,180300,918549420500,81800,81800,81800,81800,0
20240701,180200,918549420500,81800,81800,81800,81800,0
20240701,180100,918549420500,81800,81800,81800,81800,0
20240701,180000,918549420500,81800,81800,81800,81800,0
20240701,175900,918549420500,81800,81800,81800,81800,0
20240701,175800,918549420500,81800,81800,81800,81800,0
20240701,175700,918549420500,81800,81800,81800,81800,0
20240701,175600,918549420500,81800,81800,81800,81800,0
20240701,175500,918549420500,81800,81800,81800,81800,0
20240701,175400,918549420500,81800,81800,81800,81800,0
20240701,175300,918549420500,81800,81800,81800,81800,0
20240701,175200,918549420500,81800,81800,81800,81800,0
20240701,175100,918549420500,81800,81800,81800,81800,0
20240701,175000,918549420500,81800,81800,81800,81800,0
20240701,174900,918549420500,81800,81800,81800,81800,0
20240701,174800,918549420500,81800,81800,81800,81800,0
20240701,174700,918549420500,81800,81800,81800,81800,783196
20240701,174600,918549420500,81800,81800,81800,81800,0
20240701,174500,918549420500,81800,81800,81800,81800,0
20240701,174400,918549420500,81800,81800,81800,81800,0
20240701,174300,918549420500,81800,81800,81800,81800,0
20240701,174200,918549420500,81800,81800,81800,81800,0
20240701,174100,918549420500,81800,81800,81800,81800,0
20240701,174000,918549420500,81800,81800,81800,81800,0
20240701,173900,918549420500,81800,81800,81800,81800,0
20240701,173800,918549420500,81800,81800,81800,81800,0
20240701,173700,918549420500,81800,81800,81800,81800,0
20240701,173600,918549420500,81800,81800,81800,81800,0
20240701,173500,918549420500,81800,81800,81800,81800,0
20240701,173400,918549420500,81800,81800,81800,81800,0
20240701,173300,918549420500,81800,81800,81800,81800,0
20240701,173200,918549420500,81800,81800,81800,81800,0
20240701,173100,918549420500,81800,81800,81800,81800,0
20240701,173000,918549420500,81800,81800,81800,81800,0
20240701,172900,918549420500,81800,81800,81800,81800,0
20240701,172800,918549420500,81800,81800,81800,81800,0
20240701,172700,918549420500,81800,81800,81800,81800,0
20240701,172600,918549420500,81800,81800,81800,81800,0
20240701,172500,918549420500,81800,81800,81800,81800,0
20240701,172400,918549420500,81800,81800,81800,81800,0
20240701,172300,918549420500,81800,81800,81800,81800,0
20240701,172200,918549420500,81800,81800,81800,81800,0
20240701,172100,918549420500,81800,81800,81800,81800,0
20240701,172000,918549420500,81800,81800,81800,81800,0
20240701,171900,918549420500,81800,81800,81800,81800,0
20240701,171800,918549420500,81800,81800,81800,81800,0
20240701,171700,918549420500,81800,81800,81800,81800,783196
20240701,171600,918549420500,81800,81800,81800,81800,0
20240701,171500,918549420500,81800,81800,81800,81800,0
20240701,171400,918549420500,81800,81800,81800,81800,0
20240701,171300,918549420500,81800,81800,81800,81800,0
20240701,171200,918549420500,81800,81800,81800,81800,0
20240701,171100,918549420500,81800,81800,81800,81800,0
20240701,171000,918549420500,81800,81800,81800,81800,0
20240701,170900,918549420500,81800,81800,81800,81800,0
20240701,170800,918549420500,81800,81800,81800,81800,0
20240701,170700,918549420500,81800,81800,81800,81800,0
20240701,170600,918549420500,81800,81800,81800,81800,0
20240701,170500,918549420500,81800,81800,81800,81800,0
20240701,170400,918549420500,81800,81800,81800,81800,0
20240701,170300,918549420500,81800,81800,81800,81800,0
20240701,170200,918549420500,81800,81800,81800,81800,0
20240701,170100,918549420500,81800,81800,81800,81800,0
20240701,170000,918549420500,81800,81800,81800,81800,0
20240701,165900,918549420500,81800,81800,81800,81800,0
20240701,165800,918549420500,81800,81800,81800,81800,0
20240701,165700,918549420500,81800,81800,81800,81800,0
20240701,165600,918549420500,81800,81800,81800,81800,0
20240701,165500,918549420500,81800,81800,81800,81800,0
20240701,165400,918549420500,81800,81800,81800,81800,0
20240701,165300,918549420500,81800,81800,81800,81800,0
20240701,165200,918549420500,81800,81800,81800,81800,0
20240701,165100,918549420500,81800,81800,81800,81800,0
20240701,165000,918549420500,81800,81800,81800,81800,0
20240701,164900,918549420500,81800,81800,81800,81800,0
20240701,164800,918549420500,81800,81800,81800,81800,0
20240701,164700,918549420500,81800,81800,81800,81800,783196
20240701,164600,918549420500,81800,81800,81800,81800,0
20240701,164500,918549420500,81800,81800,81800,81800,0
20240701,164400,918549420500,81800,81800,81800,81800,0
20240701,164300,918549420500,81800,81800,81800,81800,0
20240701,164200,918549420500,81800,81800,81800,81800,0
20240701,164100,918549420500,81800,81800,81800,81800,0
20240701,164000,918549420500,81800,81800,81800,81800,0
20240701,163900,918549420500,81800,81800,81800,81800,0
20240701,163800,918549420500,81800,81800,81800,81800,0
20240701,163700,918549420500,81800,81800,81800,81800,0
20240701,163600,918549420500,81800,81800,81800,81800,0
20240701,163500,918549420500,81800,81800,81800,81800,0
20240701,163400,918549420500,81800,81800,81800,81800,0
20240701,163300,918549420500,81800,81800,81800,81800,0
20240701,163200,918549420500,81800,81800,81800,81800,0
20240701,163100,918549420500,81800,81800,81800,81800,0
20240701,163000,918549420500,81800,81800,81800,81800,0
20240701,162900,918549420500,81800,81800,81800,81800,0
20240701,162800,918549420500,81800,81800,81800,81800,0
20240701,162700,918549420500,81800,81800,81800,81800,0
20240701,162600,918549420500,81800,81800,81800,81800,0
20240701,162500,918549420500,81800,81800,81800,81800,0
20240701,162400,918549420500,81800,81800,81800,81800,0
20240701,162300,918549420500,81800,81800,81800,81800,0
20240701,162200,918549420500,81800,81800,81800,81800,0
20240701,162100,918549420500,81800,81800,81800,81800,0
20240701,162000,918549420500,81800,81800,81800,81800,0
20240701,161900,918549420500,81800,81800,81800,81800,0
20240701,161800,918549420500,81800,81800,81800,81800,0
20240701,161700,918549420500,81800,81800,81800,81800,783196
20240701,161600,918549420500,81800,81800,81800,81800,0
20240701,161500,918549420500,81800,81800,81800,81800,0
20240701,161400,918549420500,81800,81800,81800,81800,0
20240701,161300,918549420500,81800,81800,81800,81800,0
20240701,161200,918549420500,81800,81800,81800,81800,0
20240701,161100,918549420500,81800,81800,81800,81800,0
20240701,161000,918549420500,81800,81800,81800,81800,0
20240701,160900,918549420500,81800,81800,81800,81800,0
20240701,160800,918549420500,81800,81800,81800,81800,0
20240701,160700,918549420500,81800,81800,81800,81800,0
20240701,160600,918549420500,81800,81800,81800,81800,0
20240701,160500,918549420500,81800,81800,81800,81800,0
20240701,160400,918549420500,81800,81800,81800,81800,0
20240701,160300,918549420500,81800,81800,81800,81800,0
20240701,160200,918549420500,81800,81800,81800,81800,0
20240701,160100,918549420500,81800,81800,81800,81800,0
20240701,160000,918549420500,81800,81800,81800,81800,0
20240701,155900,918549420500,81800,81800,81800,81800,0
20240701,155800,918549420500,81800,81800,81800,81800,0
20240701,155700,918549420500,81800,81800,81800,81800,0
20240701,155600,918549420500,81800,81800,81800,81800,0
20240701,155500,918549420500,81800,81800,81800,81800,0
20240701,155400,918549420500,81800,81800,81800,81800,0
20240701,155300,918549420500,81800,81800,81800,81800,0
20240701,155200,918549420500,81800,81800,81800,81800,0
20240701,155100,918549420500,81800,81800,81800,81800,0
20240701,155000,918549420500,81800,81800,81800,81800,0
20240701,154900,918549420500,81800,81800,81800,81800,0
20240701,154800,918549420500,81800,81800,81800,81800,0
20240701,154700,918549420500,81800,81800,81800,81800,783196
20240701,154600,918549420500,81800,81800,81800,81800,0
20240701,154500,918549420500,81800,81800,81800,81800,0
20240701,154400,918549420500,81800,81800,81800,81800,0
20240701,154300,918549420500,81800,81800,81800,81800,0
20240701,154200,918549420500,81800,81800,81800,81800,0
20240701,154100,918549420500,81800,81800,81800,81800,0
20240701,154000,918549420500,81800,81800,81800,81800,0
20240701,153900,918549420500,81800,81800,81800,81800,0
20240701,153800,918549420500,81800,81800,81800,81800,0
20240701,153700,918549420500,81800,81800,81800,81800,0
20240701,153600,918549420500,81800,81800,81800,81800,0
20240701,153500,918549420500,81800,81800,81800,81800,0
20240701,153400,918549420500,81800,81800,81800,81800,0
20240701,153300,918549420500,81800,81800,81800,81800,0
20240701,153200,918549420500,81800,81800,81800,81800,0
20240701,153100,918549420500,81800,81800,81800,81800,0
20240701,153000,918549420500,81800,81800,81800,81800,783196
20240701,152900,854483987700,81700,81700,81700,81700,0
20240701,152800,854483987700,81700,81700,81700,81700,0
20240701,152700,854483987700,81700,81700,81700,81700,0
20240701,152600,854483987700,81700,81700,81700,81700,0
20240701,152500,854483987700,81700,81700,81700,81700,0
20240701,152400,854483987700,81700,81700,81700,81700,0
20240701,152300,854483987700,81700,81700,81700,81700,0
20240701,152200,854483987700,81700,81700,81700,81700,0
20240701,152100,854483987700,81700,81700,81700,81700,0
20240701,152000,854483987700,81700,81700,81700,81700,0
20240701,151900,854483987700,81700,81600,81700,81600,29978
20240701,151800,852035621000,81700,81700,81700,81600,32017
20240701,151700,849420833900,81600,81700,81700,81600,45956
20240701,151600,845666695000,81700,81700,81700,81600,22599
20240701,151500,843821081600,81700,81700,81700,81600,32009
20240701,151400,841206429600,81600,81700,81700,81600,23343
20240701,151300,839300698700,81600,81700,81700,81600,41254
20240701,151200,835931209700,81700,81600,81700,81600,18074
20240701,151100,834455056300,81700,81600,81700,81600,13900
20240701,151000,833320067300,81600,81600,81700,81600,10394
20240701,150900,832471246400,81600,81600,81700,81600,12012
20240701,150800,831490196500,81600,81600,81700,81600,7982
20240701,150700,830838355300,81600,81700,81700,81600,10762
20240701,150600,829959387600,81700,81700,81700,81600,8887
20240701,150500,829233541900,81700,81700,81700,81600,13397
20240701,150400,828139403400,81600,81700,81700,81600,7401
20240701,150300,827534964600,81600,81700,81700,81600,6144
20240701,150200,827033297600,81700,81700,81700,81600,5570
20240701,150100,826578453900,81700,81700,81700,81600,6949
20240701,150000,826010982400,81700,81700,81700,81600,6313
20240701,145900,825495312800,81600,81700,81800,81600,73615
20240701,145800,819480542400,81700,81700,81800,81600,147313
20240701,145700,807445041700,81600,81700,81700,81600,11129
20240701,145600,806536315200,81700,81600,81700,81600,20092
20240701,145500,804895257900,81600,81700,81700,81600,11384
20240701,145400,803965400700,81700,81600,81700,81600,11881
20240701,145300,802995202700,81600,81700,81700,81600,13347
20240701,145200,801905273700,81600,81700,81700,81600,11697
20240701,145100,800950154200,81600,81700,81700,81600,14866
20240701,145000,799736405900,81600,81700,81700,81600,127472
20240701,144900,789324056800,81600,81600,81700,81600,9808
20240701,144800,788523303200,81600,81600,81700,81600,11150
20240701,144700,787612780800,81700,81600,81700,81600,6642
20240701,144600,787070354000,81600,81600,81700,81600,6873
20240701,144500,786509085200,81600,81700,81700,81600,5538
20240701,144400,786056884800,81600,81600,81700,81600,9323
20240701,144300,785295639100,81700,81600,81700,81600,5799
20240701,144200,784822046200,81700,81700,81700,81600,5649
20240701,144100,784360784500,81600,81700,81700,81600,4362
20240701,144000,784004593000,81600,81700,81700,81600,5045
20240701,143900,783592668500,81600,81700,81700,81600,3752
20240701,143800,783286304100,81700,81700,81700,81600,3098
20240701,143700,783033342000,81700,81600,81700,81600,16415
20240701,143600,781693764900,81600,81700,81700,81600,5709
20240701,143500,781227656000,81600,81600,81700,81500,81017
20240701,143400,774616641000,81500,81600,81600,81500,5051
20240701,143300,774204683000,81600,81600,81600,81500,7985
20240701,143200,773553415200,81600,81500,81600,81500,4683
20240701,143100,773171567400,81500,81500,81600,81500,15455
20240701,143000,771910631600,81500,81600,81600,81500,18906
20240701,142900,770368253900,81600,81600,81600,81500,25654
20240701,142800,768275147700,81600,81600,81600,81500,7287
20240701,142700,767680848000,81600,81500,81700,81500,207427
20240701,142600,750754789700,81500,81700,81700,81500,146128
20240701,142500,738833170200,81700,81700,81800,81600,210133
20240701,142400,721668114600,81800,81700,81800,81700,27791
20240701,142300,719395332800,81700,81700,81800,81700,9067
20240701,142200,718654147600,81800,81800,81800,81700,10644
20240701,142100,717784209600,81700,81800,81800,81700,7771
20240701,142000,717148824300,81700,81700,81800,81700,17607
20240701,141900,715708983000,81700,81800,81800,81700,8585
20240701,141800,715007260800,81700,81700,81800,81700,8436
20240701,141700,714317532000,81800,81700,81800,81700,5421
20240701,141600,713874378900,81800,81800,81800,81700,6153
20240701,141500,713371457200,81800,81700,81800,81700,4033
20240701,141400,713041691500,81700,81700,81800,81700,3503
20240701,141300,712755360400,81800,81700,81800,81700,3941
20240701,141200,712433150600,81700,81700,81800,81700,3738
20240701,141100,712127618800,81700,81800,81800,81700,2065
20240701,141000,711958773600,81800,81800,81800,81700,4259
20240701,140900,711610510100,81800,81800,81800,81700,4627
20240701,140800,711232317100,81700,81800,81900,81700,36408
20240701,140700,708254364500,81800,81800,81900,81700,82353
20240701,140600,701517827500,81800,81800,81900,81700,50294
20240701,140500,697403544400,81800,81800,81900,81700,110201
20240701,140400,688388787000,81800,81700,81800,81700,5036
20240701,140300,687977059600,81700,81800,81800,81700,6079
20240701,140200,687479997900,81700,81700,81800,81700,8400
20240701,140100,686793186400,81700,81700,81800,81700,3660
20240701,140000,686493910000,81700,81800,81800,81700,4018
20240701,135900,686165374500,81800,81700,81800,81700,4456
20240701,135800,685800949400,81700,81800,81800,81700,7212
20240701,135700,685211394200,81700,81800,81800,81700,5882
20240701,135600,684730402300,81700,81800,81800,81700,4009
20240701,135500,684402570300,81800,81800,81800,81700,5715
20240701,135400,683935199400,81800,81800,81800,81700,6532
20240701,135300,683401019800,81800,81700,81800,81600,57594
20240701,135200,678695304700,81600,81700,81700,81600,3884
20240701,135100,678378153000,81700,81600,81700,81600,4574
20240701,135000,678004606700,81700,81600,81700,81600,7525
20240701,134900,677390115300,81700,81600,81700,81600,6403
20240701,134800,676867115800,81700,81600,81700,81600,6261
20240701,134700,676355759500,81600,81600,81700,81600,11158
20240701,134600,675444393900,81700,81600,81700,81600,7041
20240701,134500,674869372700,81600,81600,81700,81600,4988
20240701,134400,674461965100,81700,81600,81700,81600,2462
20240701,134300,674260898200,81600,81600,81700,81600,2715
20240701,134200,674039293000,81600,81600,81700,81600,4279
20240701,134100,673689893000,81600,81700,81800,81600,64591
20240701,134000,668413185200,81800,81700,81800,81700,7464
20240701,133900,667803062000,81700,81800,81800,81700,4248
20240701,133800,667455869200,81700,81700,81800,81700,10350
20240701,133700,666609877300,81800,81800,81800,81700,7384
20240701,133600,666006341100,81700,81700,81800,81700,7279
20240701,133500,665411237000,81700,81800,81800,81700,15314
20240701,133400,664159370300,81700,81800,81900,81700,57336
20240701,133300,659469254100,81800,81800,81900,81800,6746
20240701,133200,658917206400,81900,81900,81900,81800,5475
20240701,133100,658469300700,81900,81900,81900,81800,5059
20240701,133000,658055341700,81800,81800,81900,81700,60317
20240701,132900,653121494100,81800,81800,81900,81700,165062
20240701,132800,639620067900,81700,81800,81900,81700,195621
20240701,132700,623617888900,81900,81800,81900,81800,8226
20240701,132600,622944539000,81800,81800,81900,81800,14360
20240701,132500,621769149900,81900,81800,81900,81800,4841
20240701,132400,621372821500,81900,81800,81900,81800,6536
20240701,132300,620837664100,81900,81800,81900,81800,6615
20240701,132200,620296112200,81800,81900,81900,81800,5152
20240701,132100,619874322300,81800,81800,81900,81800,5793
20240701,132000,619400131300,81800,81900,81900,81800,8802
20240701,131900,618679346200,81900,81900,81900,81800,2309
20240701,131800,618490319900,81800,81900,81900,81800,7051
20240701,131700,617913074700,81900,81900,81900,81800,2431
20240701,131600,617714062600,81900,81800,81900,81800,9705
20240701,131500,616919480100,81800,81900,81900,81800,10767
20240701,131400,616038585300,81900,81800,81900,81700,62388
20240701,131300,610935169600,81700,81800,81800,81700,4539
20240701,131200,610563992500,81800,81800,81800,81700,11309
20240701,131100,609638974600,81800,81700,81900,81700,167228
20240701,131000,595959707500,81800,81700,81800,81700,23551
20240701,130900,594033350700,81700,81700,81800,81700,5123
20240701,130800,593614618800,81800,81700,81800,81700,4434
20240701,130700,593252262000,81700,81700,81800,81700,8863
20240701,130600,592528059400,81700,81700,81800,81700,3802
20240701,130500,592217296900,81700,81700,81800,81700,2424
20240701,130400,592019145200,81700,81700,81800,81700,4019
20240701,130300,591690707500,81800,81700,81800,81700,4897
20240701,130200,591290583100,81700,81700,81800,81700,2006
20240701,130100,591126611900,81700,81700,81800,81600,164248
20240701,130000,577707450400,81700,81800,81800,81700,5037
20240701,125900,577295749800,81700,81800,81800,81700,2706
20240701,125800,577074542100,81700,81700,81800,81700,6446
20240701,125700,576547743200,81700,81700,81800,81700,2177
20240701,125600,576369769700,81800,81700,81800,81700,3817
20240701,125500,576057615200,81700,81800,81800,81700,3867
20240701,125400,575741597900,81800,81700,81800,81700,4515
20240701,125300,575372568500,81800,81700,81800,81700,2751
20240701,125200,575147662500,81800,81800,81800,81700,5434
20240701,125100,574703613900,81700,81700,81800,81600,48872
20240701,125000,570710856200,81600,81700,81800,81600,69604
20240701,124900,565024195200,81700,81700,81700,81600,3567
20240701,124800,564732813800,81700,81600,81800,81600,237651
20240701,124700,545316556100,81600,81700,81700,81600,5576
20240701,124600,544861376800,81700,81700,81700,81600,3220
20240701,124500,544598446200,81600,81600,81700,81600,3041
20240701,124400,544350160900,81700,81700,81700,81600,25870
20240701,124300,542236757300,81700,81700,81700,81600,3230
20240701,124200,541973018300,81600,81700,81700,81600,15280
20240701,124100,540724901100,81700,81600,81700,81600,8966
20240701,124000,539992538700,81600,81700,81700,81600,4570
20240701,123900,539619397800,81600,81600,81700,81600,4993
20240701,123800,539211873200,81700,81600,81700,81600,5783
20240701,123700,538739843700,81600,81600,81700,81600,3750
20240701,123600,538433633500,81600,81600,81700,81600,4553
20240701,123500,538061960400,81700,81600,81700,81600,7603
20240701,123400,537441028200,81600,81700,81700,81600,3522
20240701,123300,537153477700,81600,81700,81700,81600,3513
20240701,123200,536866521900,81700,81600,81700,81600,1459
20240701,123100,536747373500,81600,81700,81700,81600,2503
20240701,123000,536542976100,81700,81600,81700,81600,4266
20240701,122900,536194723100,81700,81700,81700,81600,4786
20240701,122800,535804010600,81700,81700,81700,81600,1867
20240701,122700,535651576900,81700,81700,81700,81600,12620
20240701,122600,534620772900,81700,81700,81700,81600,4287
20240701,122500,534270775000,81600,81600,81700,81600,3297
20240701,122400,534001537400,81700,81600,81700,81600,4683
20240701,122300,533619154600,81600,81700,81700,81600,3535
20240701,122200,533330572800,81700,81700,81700,81600,3324
20240701,122100,533059155100,81700,81600,81700,81600,3321
20240701,122000,532788063000,81700,81700,81700,81600,3632
20240701,121900,532491627400,81700,81600,81700,81600,2987
20240701,121800,532247726200,81700,81600,81700,81600,18434
20240701,121700,530743413700,81700,81600,81700,81600,4132
20240701,121600,530406153700,81700,81600,81700,81600,5057
20240701,121500,529993292100,81600,81600,81700,81600,3665
20240701,121400,529694007800,81700,81700,81700,81600,2703
20240701,121300,529473284300,81600,81600,81700,81600,4821
20240701,121200,529079681800,81600,81700,81700,81600,7551
20240701,121100,528463356800,81600,81700,81700,81600,3728
20240701,121000,528159045200,81700,81700,81700,81600,3389
20240701,120900,527882428100,81600,81600,81700,81600,2577
20240701,120800,527672034100,81700,81600,81700,81600,3151
20240701,120700,527414777700,81700,81700,81700,81600,2837
20240701,120600,527183176500,81700,81600,81700,81600,1275
20240701,120500,527079063600,81700,81600,81700,81600,8644
20240701,120400,526373605900,81600,81700,81700,81600,3366
20240701,120300,526098869800,81600,81700,81700,81600,12804
20240701,120200,525053928900,81600,81600,81700,81600,12191
20240701,120100,524059089000,81700,81700,81700,81600,4227
20240701,120000,523713886600,81700,81700,81700,81600,7350
20240701,115900,523113518300,81700,81700,81700,81600,2579
20240701,115800,522902935500,81600,81700,81700,81600,1607
20240701,115700,522771738000,81600,81600,81700,81600,2992
20240701,115600,522527398400,81600,81700,81700,81500,148989
20240701,115500,510370257400,81700,81600,81700,81600,2472
20240701,115400,510168441200,81600,81700,81700,81600,111568
20240701,115300,501053834800,81700,81700,81700,81600,22191
20240701,115200,499240965600,81700,81700,81700,81600,4357
20240701,115100,498885228200,81700,81600,81700,81600,4064
20240701,115000,498553370100,81700,81600,81700,81600,6392
20240701,114900,498031504200,81600,81600,81700,81600,4596
20240701,114800,497656293000,81600,81700,81700,81600,6387
20240701,114700,497134936200,81700,81700,81700,81600,9124
20240701,114600,496389739500,81700,81600,81700,81600,4780
20240701,114500,495999481900,81700,81700,81700,81600,6268
20240701,114400,495487866200,81600,81600,81700,81600,4942
20240701,114300,495084381600,81700,81700,81700,81600,4741
20240701,114200,494697285800,81600,81600,81700,81600,6788
20240701,114100,494143261800,81600,81600,81700,81600,4917
20240701,114000,493741829600,81700,81700,81700,81600,7120
20240701,113900,493160687300,81700,81700,81700,81600,5720
20240701,113800,492693749800,81700,81700,81700,81600,12567
20240701,113700,491668016400,81600,81600,81700,81600,3416
20240701,113600,491389151000,81700,81700,81700,81600,6115
20240701,113500,490889921300,81600,81600,81700,81600,4685
20240701,113400,490507461100,81700,81600,81700,81600,4369
20240701,113300,490150841500,81600,81700,81700,81600,4384
20240701,113200,489792939800,81700,81600,81700,81600,5976
20240701,113100,489305112400,81700,81600,81700,81600,15487
20240701,113000,488040039300,81600,81600,81700,81600,6703
20240701,112900,487492755400,81700,81600,81700,81600,4986
20240701,112800,487085767900,81700,81700,81700,81600,15108
20240701,112700,485852771000,81600,81600,81700,81600,2915
20240701,112600,485614789500,81700,81700,81700,81600,5723
20240701,112500,485147587100,81700,81700,81700,81600,16009
20240701,112400,483840031800,81700,81600,81700,81600,3697
20240701,112300,483538248400,81600,81600,81700,81600,17561
20240701,112200,482104999400,81600,81600,81700,81600,5508
20240701,112100,481655393700,81600,81800,81800,81600,47666
20240701,112000,477761093900,81700,81700,81800,81700,4378
20240701,111900,477403297000,81700,81700,81800,81700,5827
20240701,111800,476927142300,81800,81700,81800,81700,3811
20240701,111700,476615668400,81700,81700,81800,81700,4690
20240701,111600,476232373600,81700,81800,81800,81700,4322
20240701,111500,475879155800,81700,81700,81800,81700,11610
20240701,111400,474930507900,81800,81800,81800,81700,15394
20240701,111300,473672680200,81700,81700,81800,81600,61246
20240701,111200,468668551400,81700,81700,81700,81600,95342
20240701,111100,460879539800,81700,81800,81800,81700,10013
20240701,111000,460061381600,81700,81700,81800,81700,5661
20240701,110900,459598705600,81800,81700,81800,81700,5732
20240701,110800,459130197100,81800,81700,81800,81700,5979
20240701,110700,458641615000,81700,81800,81800,81700,9548
20240701,110600,457860777000,81800,81700,81900,81700,26928
20240701,110500,455658091200,81800,81900,81900,81700,29854
20240701,110400,453216009100,81900,81800,81900,81700,41620
20240701,110300,449811397800,81800,81900,81900,81700,190114
20240701,110200,434260424500,81800,81800,81900,81800,17126
20240701,110100,432858590200,81800,81900,81900,81800,29214
20240701,110000,430466968800,81900,81800,81900,81800,6475
20240701,105900,429937138800,81900,81800,81900,81800,5901
20240701,105800,429454147600,81900,81900,81900,81800,4738
20240701,105700,429066378000,81900,81900,81900,81800,15982
20240701,105600,427757701900,81900,81800,81900,81800,6214
20240701,105500,427249170000,81900,81900,81900,81800,51413
20240701,105400,423043284300,81800,81800,81900,81800,7895
20240701,105300,422397159600,81900,81900,81900,81800,8873
20240701,105200,421671129900,81800,81800,81900,81800,7201
20240701,105100,421081907500,81800,81800,81900,81800,13238
20240701,105000,419998877000,81900,81800,81900,81800,6380
20240701,104900,419476724900,81800,81800,81900,81800,6028
20240701,104800,418983320500,81900,81900,81900,81800,7242
20240701,104700,418390516000,81900,81800,81900,81800,7779
20240701,104600,417753689700,81900,81900,81900,81800,18979
20240701,104500,416199596900,81900,81800,81900,81800,25960
20240701,104400,414074022500,81800,81900,81900,81800,6604
20240701,104300,413533460800,81800,81800,81900,81800,14286
20240701,104200,412364153000,81800,81800,81900,81800,6307
20240701,104100,411847978400,81900,81900,81900,81800,14459
20240701,104000,410664235100,81800,81800,81900,81800,4528
20240701,103900,410293647700,81800,81800,81900,81800,7373
20240701,103800,409690172100,81900,81800,81900,81800,6900
20240701,103700,409125449800,81800,81800,81900,81800,4896
20240701,103600,408724784900,81800,81900,81900,81800,5777
20240701,103500,408252013600,81900,81800,81900,81800,12961
20240701,103400,407190883100,81800,81800,81900,81800,5608
20240701,103300,406731929300,81800,81800,81900,81800,4048
20240701,103200,406400629300,81800,81800,81900,81800,3644
20240701,103100,406102386300,81900,81800,81900,81800,6133
20240701,103000,405600456200,81800,81900,81900,81800,9613
20240701,102900,404813977100,81800,81800,81900,81800,6593
20240701,102800,404274523800,81800,81900,81900,81800,4038
20240701,102700,403944085000,81800,81800,81900,81800,7422
20240701,102600,403336719200,81900,81800,81900,81800,5525
20240701,102500,402884487900,81900,81800,81900,81800,8751
20240701,102400,402168102900,81800,81800,81900,81800,20110
20240701,102300,400521333500,81900,81900,81900,81800,5330
20240701,102200,400085006900,81800,81800,81900,81800,12017
20240701,102100,399101126600,81900,81800,82000,81800,69103
20240701,102000,393442167400,81800,81900,81900,81800,4300
20240701,101900,393090195600,81900,81900,81900,81800,10333
20240701,101800,392244097900,81800,81900,82000,81800,151574
20240701,101700,379830196900,81900,81900,82000,81900,5890
20240701,101600,379347552300,81900,81900,82000,81900,11194
20240701,101500,378430228900,82000,82000,82000,81900,22862
20240701,101400,376557575800,82000,82000,82000,81900,7674
20240701,101300,375928731600,81900,82000,82000,81900,8857
20240701,101200,375202765800,82000,81900,82000,81900,7631
20240701,101100,374577293200,82000,81900,82000,81800,214653
20240701,101000,356996631800,81800,81800,81900,81800,7470
20240701,100900,356385077200,81900,81800,81900,81800,17040
20240701,100800,354989957700,81900,81900,81900,81800,22717
20240701,100700,353131303400,81900,81800,81900,81800,4594
20240701,100600,352755312200,81800,81800,81900,81800,10524
20240701,100500,351894143600,81800,81800,81900,81800,8932
20240701,100400,351163264000,81800,81800,81900,81800,8279
20240701,100300,350485788500,81800,81900,81900,81800,11121
20240701,100200,349575819500,81800,81800,81900,81800,12576
20240701,100100,348546797400,81800,81900,81900,81800,4461
20240701,100000,348181706800,81900,81900,81900,81800,4688
20240701,095900,347798033900,81800,81800,81900,81800,8051
20240701,095800,347139129300,81900,81900,81900,81800,7127
20240701,095700,346555916100,81800,81900,81900,81800,12477
20240701,095600,345535014800,81900,81900,81900,81800,4978
20240701,095500,345127649800,81800,81900,81900,81800,7723
20240701,095400,344495405000,81900,82000,82000,81800,32775
20240701,095300,341811130500,81900,81900,82000,81900,5799
20240701,095200,341335926700,82000,82000,82000,81800,71151
20240701,095100,335506855300,81900,82000,82000,81900,6132
20240701,095000,335004456100,82000,82000,82000,81900,93720
20240701,094900,327327134800,82000,82000,82000,81900,10068
20240701,094800,326502094400,82000,81900,82000,81900,30418
20240701,094700,324010528000,82000,81900,82000,81900,14887
20240701,094600,322790986800,82000,82000,82000,81900,11529
20240701,094500,321845992500,82000,81900,82000,81800,59430
20240701,094400,316978176600,81900,81900,82000,81900,75603
20240701,094300,310785877000,82000,82000,82000,81900,15485
20240701,094200,309517020800,82000,82000,82000,81900,16794
20240701,094100,308140759300,82000,81900,82000,81900,21869
20240701,094000,306349122600,81900,81900,82000,81800,64264
20240701,093900,301085503700,82000,82000,82000,81900,30771
20240701,093800,298564599400,82000,82000,82000,81900,9089
20240701,093700,297819669000,81900,81900,82000,81800,70693
20240701,093600,292029650000,81900,81800,81900,81600,194916
20240701,093500,276093789800,81700,81800,81800,81700,28488
20240701,093400,273766100200,81700,81800,81800,81700,7438
20240701,093300,273158186300,81800,81700,81800,81700,4563
20240701,093200,272785165100,81800,81700,81800,81700,6480
20240701,093100,272255485400,81700,81700,81800,81600,67081
20240701,093000,266774925600,81700,81700,81800,81600,48990
20240701,092900,262772220400,81600,81700,81700,81600,9885
20240701,092800,261965382300,81600,81800,81800,81600,85780
20240701,092700,254957413400,81700,81700,81800,81700,12189
20240701,092600,253960734500,81800,81700,81800,81700,6568
20240701,092500,253423754200,81700,81800,81900,81700,63453
20240701,092400,248233642400,81800,81700,81900,81700,44319
20240701,092300,244608372700,81700,81700,81800,81700,13015
20240701,092200,243544203300,81800,81800,81900,81700,43217
20240701,092100,240009350200,81800,81900,81900,81800,18516
20240701,092000,238494440100,81900,81800,81900,81700,59937
20240701,091900,233591246300,81800,81900,81900,81700,99583
20240701,091800,225445218100,81900,81900,81900,81800,14775
20240701,091700,224235364800,81900,82000,82000,81800,54336
20240701,091600,219784643100,82000,82000,82100,81900,202296
20240701,091500,203196627900,82000,81900,82000,81900,32510
20240701,091400,200531688400,81900,81900,82000,81800,161737
20240701,091300,187283665100,81800,81900,81900,81800,29013
20240701,091200,184908647800,81900,81700,81900,81700,103999
20240701,091100,176400226200,81700,81700,81800,81700,19676
20240701,091000,174791941700,81800,81700,81800,81700,36290
20240701,090900,171825551100,81700,81700,81800,81700,17302
20240701,090800,170411803900,81800,81900,81900,81700,73487
20240701,090700,164400381900,81800,81800,81900,81800,12873
20240701,090600,163346985600,81800,82000,82000,81800,42082
20240701,090500,159901287400,81900,82100,82100,81800,187991
20240701,090400,144496586300,82000,81900,82100,81900,328805
20240701,090300,117527629000,81900,81800,82000,81800,272063
20240701,090200,95238621200,81700,81700,81900,81700,159828
20240701,090100,82163029600,81700,81900,81900,81700,192967
20240701,090000,66369296200,81800,81500,81900,81300,810877