stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,184700,3656867650000,84600,84600,84600,84600,1481311
20240704,184600,3656867650000,84600,84600,84600,84600,0
20240704,184500,3656867650000,84600,84600,84600,84600,0
20240704,184400,3656867650000,84600,84600,84600,84600,0
20240704,184300,3656867650000,84600,84600,84600,84600,0
20240704,184200,3656867650000,84600,84600,84600,84600,0
20240704,184100,3656867650000,84600,84600,84600,84600,0
20240704,184000,3656867650000,84600,84600,84600,84600,0
20240704,183900,3656867650000,84600,84600,84600,84600,0
20240704,183800,3656867650000,84600,84600,84600,84600,0
20240704,183700,3656867650000,84600,84600,84600,84600,0
20240704,183600,3656867650000,84600,84600,84600,84600,0
20240704,183500,3656867650000,84600,84600,84600,84600,0
20240704,183400,3656867650000,84600,84600,84600,84600,0
20240704,183300,3656867650000,84600,84600,84600,84600,0
20240704,183200,3656867650000,84600,84600,84600,84600,0
20240704,183100,3656867650000,84600,84600,84600,84600,0
20240704,183000,3656867650000,84600,84600,84600,84600,0
20240704,182900,3656867650000,84600,84600,84600,84600,0
20240704,182800,3656867650000,84600,84600,84600,84600,0
20240704,182700,3656867650000,84600,84600,84600,84600,0
20240704,182600,3656867650000,84600,84600,84600,84600,0
20240704,182500,3656867650000,84600,84600,84600,84600,0
20240704,182400,3656867650000,84600,84600,84600,84600,0
20240704,182300,3656867650000,84600,84600,84600,84600,0
20240704,182200,3656867650000,84600,84600,84600,84600,0
20240704,182100,3656867650000,84600,84600,84600,84600,0
20240704,182000,3656867650000,84600,84600,84600,84600,0
20240704,181900,3656867650000,84600,84600,84600,84600,0
20240704,181800,3656867650000,84600,84600,84600,84600,0
20240704,181700,3656867650000,84600,84600,84600,84600,1481311
20240704,181600,3656867650000,84600,84600,84600,84600,0
20240704,181500,3656867650000,84600,84600,84600,84600,0
20240704,181400,3656867650000,84600,84600,84600,84600,0
20240704,181300,3656867650000,84600,84600,84600,84600,0
20240704,181200,3656867650000,84600,84600,84600,84600,0
20240704,181100,3656867650000,84600,84600,84600,84600,0
20240704,181000,3656867650000,84600,84600,84600,84600,0
20240704,180900,3656867650000,84600,84600,84600,84600,0
20240704,180800,3656867650000,84600,84600,84600,84600,0
20240704,180700,3656867650000,84600,84600,84600,84600,0
20240704,180600,3656867650000,84600,84600,84600,84600,0
20240704,180500,3656867650000,84600,84600,84600,84600,0
20240704,180400,3656867650000,84600,84600,84600,84600,0
20240704,180300,3656867650000,84600,84600,84600,84600,0
20240704,180200,3656867650000,84600,84600,84600,84600,0
20240704,180100,3656867650000,84600,84600,84600,84600,0
20240704,180000,3656867650000,84600,84600,84600,84600,0
20240704,175900,3656867650000,84600,84600,84600,84600,0
20240704,175800,3656867650000,84600,84600,84600,84600,0
20240704,175700,3656867650000,84600,84600,84600,84600,0
20240704,175600,3656867650000,84600,84600,84600,84600,0
20240704,175500,3656867650000,84600,84600,84600,84600,0
20240704,175400,3656867650000,84600,84600,84600,84600,0
20240704,175300,3656867650000,84600,84600,84600,84600,0
20240704,175200,3656867650000,84600,84600,84600,84600,0
20240704,175100,3656867650000,84600,84600,84600,84600,0
20240704,175000,3656867650000,84600,84600,84600,84600,0
20240704,174900,3656867650000,84600,84600,84600,84600,0
20240704,174800,3656867650000,84600,84600,84600,84600,0
20240704,174700,3656867650000,84600,84600,84600,84600,1481311
20240704,174600,3656867650000,84600,84600,84600,84600,0
20240704,174500,3656867650000,84600,84600,84600,84600,0
20240704,174400,3656867650000,84600,84600,84600,84600,0
20240704,174300,3656867650000,84600,84600,84600,84600,0
20240704,174200,3656867650000,84600,84600,84600,84600,0
20240704,174100,3656867650000,84600,84600,84600,84600,0
20240704,174000,3656867650000,84600,84600,84600,84600,0
20240704,173900,3656867650000,84600,84600,84600,84600,0
20240704,173800,3656867650000,84600,84600,84600,84600,0
20240704,173700,3656867650000,84600,84600,84600,84600,0
20240704,173600,3656867650000,84600,84600,84600,84600,0
20240704,173500,3656867650000,84600,84600,84600,84600,0
20240704,173400,3656867650000,84600,84600,84600,84600,0
20240704,173300,3656867650000,84600,84600,84600,84600,0
20240704,173200,3656867650000,84600,84600,84600,84600,0
20240704,173100,3656867650000,84600,84600,84600,84600,0
20240704,173000,3656867650000,84600,84600,84600,84600,0
20240704,172900,3656867650000,84600,84600,84600,84600,0
20240704,172800,3656867650000,84600,84600,84600,84600,0
20240704,172700,3656867650000,84600,84600,84600,84600,0
20240704,172600,3656867650000,84600,84600,84600,84600,0
20240704,172500,3656867650000,84600,84600,84600,84600,0
20240704,172400,3656867650000,84600,84600,84600,84600,0
20240704,172300,3656867650000,84600,84600,84600,84600,0
20240704,172200,3656867650000,84600,84600,84600,84600,0
20240704,172100,3656867650000,84600,84600,84600,84600,0
20240704,172000,3656867650000,84600,84600,84600,84600,0
20240704,171900,3656867650000,84600,84600,84600,84600,0
20240704,171800,3656867650000,84600,84600,84600,84600,0
20240704,171700,3656867650000,84600,84600,84600,84600,1481311
20240704,171600,3656867650000,84600,84600,84600,84600,0
20240704,171500,3656867650000,84600,84600,84600,84600,0
20240704,171400,3656867650000,84600,84600,84600,84600,0
20240704,171300,3656867650000,84600,84600,84600,84600,0
20240704,171200,3656867650000,84600,84600,84600,84600,0
20240704,171100,3656867650000,84600,84600,84600,84600,0
20240704,171000,3656867650000,84600,84600,84600,84600,0
20240704,170900,3656867650000,84600,84600,84600,84600,0
20240704,170800,3656867650000,84600,84600,84600,84600,0
20240704,170700,3656867650000,84600,84600,84600,84600,0
20240704,170600,3656867650000,84600,84600,84600,84600,0
20240704,170500,3656867650000,84600,84600,84600,84600,0
20240704,170400,3656867650000,84600,84600,84600,84600,0
20240704,170300,3656867650000,84600,84600,84600,84600,0
20240704,170200,3656867650000,84600,84600,84600,84600,0
20240704,170100,3656867650000,84600,84600,84600,84600,0
20240704,170000,3656867650000,84600,84600,84600,84600,0
20240704,165900,3656867650000,84600,84600,84600,84600,0
20240704,165800,3656867650000,84600,84600,84600,84600,0
20240704,165700,3656867650000,84600,84600,84600,84600,0
20240704,165600,3656867650000,84600,84600,84600,84600,0
20240704,165500,3656867650000,84600,84600,84600,84600,0
20240704,165400,3656867650000,84600,84600,84600,84600,0
20240704,165300,3656867650000,84600,84600,84600,84600,0
20240704,165200,3656867650000,84600,84600,84600,84600,0
20240704,165100,3656867650000,84600,84600,84600,84600,0
20240704,165000,3656867650000,84600,84600,84600,84600,0
20240704,164900,3656867650000,84600,84600,84600,84600,0
20240704,164800,3656867650000,84600,84600,84600,84600,0
20240704,164700,3656867650000,84600,84600,84600,84600,1481311
20240704,164600,3656867650000,84600,84600,84600,84600,0
20240704,164500,3656867650000,84600,84600,84600,84600,0
20240704,164400,3656867650000,84600,84600,84600,84600,0
20240704,164300,3656867650000,84600,84600,84600,84600,0
20240704,164200,3656867650000,84600,84600,84600,84600,0
20240704,164100,3656867650000,84600,84600,84600,84600,0
20240704,164000,3656867650000,84600,84600,84600,84600,0
20240704,163900,3656867650000,84600,84600,84600,84600,0
20240704,163800,3656867650000,84600,84600,84600,84600,0
20240704,163700,3656867650000,84600,84600,84600,84600,0
20240704,163600,3656867650000,84600,84600,84600,84600,0
20240704,163500,3656867650000,84600,84600,84600,84600,0
20240704,163400,3656867650000,84600,84600,84600,84600,0
20240704,163300,3656867650000,84600,84600,84600,84600,0
20240704,163200,3656867650000,84600,84600,84600,84600,0
20240704,163100,3656867650000,84600,84600,84600,84600,0
20240704,163000,3656867650000,84600,84600,84600,84600,0
20240704,162900,3656867650000,84600,84600,84600,84600,0
20240704,162800,3656867650000,84600,84600,84600,84600,0
20240704,162700,3656867650000,84600,84600,84600,84600,0
20240704,162600,3656867650000,84600,84600,84600,84600,0
20240704,162500,3656867650000,84600,84600,84600,84600,0
20240704,162400,3656867650000,84600,84600,84600,84600,0
20240704,162300,3656867650000,84600,84600,84600,84600,0
20240704,162200,3656867650000,84600,84600,84600,84600,0
20240704,162100,3656867650000,84600,84600,84600,84600,0
20240704,162000,3656867650000,84600,84600,84600,84600,0
20240704,161900,3656867650000,84600,84600,84600,84600,0
20240704,161800,3656867650000,84600,84600,84600,84600,0
20240704,161700,3656867650000,84600,84600,84600,84600,1481311
20240704,161600,3656867650000,84600,84600,84600,84600,0
20240704,161500,3656867650000,84600,84600,84600,84600,0
20240704,161400,3656867650000,84600,84600,84600,84600,0
20240704,161300,3656867650000,84600,84600,84600,84600,0
20240704,161200,3656867650000,84600,84600,84600,84600,0
20240704,161100,3656867650000,84600,84600,84600,84600,0
20240704,161000,3656867650000,84600,84600,84600,84600,0
20240704,160900,3656867650000,84600,84600,84600,84600,0
20240704,160800,3656867650000,84600,84600,84600,84600,0
20240704,160700,3656867650000,84600,84600,84600,84600,0
20240704,160600,3656867650000,84600,84600,84600,84600,0
20240704,160500,3656867650000,84600,84600,84600,84600,0
20240704,160400,3656867650000,84600,84600,84600,84600,0
20240704,160300,3656867650000,84600,84600,84600,84600,0
20240704,160200,3656867650000,84600,84600,84600,84600,0
20240704,160100,3656867650000,84600,84600,84600,84600,0
20240704,160000,3656867650000,84600,84600,84600,84600,0
20240704,155900,3656867650000,84600,84600,84600,84600,0
20240704,155800,3656867650000,84600,84600,84600,84600,0
20240704,155700,3656867650000,84600,84600,84600,84600,0
20240704,155600,3656867650000,84600,84600,84600,84600,0
20240704,155500,3656867650000,84600,84600,84600,84600,0
20240704,155400,3656867650000,84600,84600,84600,84600,0
20240704,155300,3656867650000,84600,84600,84600,84600,0
20240704,155200,3656867650000,84600,84600,84600,84600,0
20240704,155100,3656867650000,84600,84600,84600,84600,0
20240704,155000,3656867650000,84600,84600,84600,84600,0
20240704,154900,3656867650000,84600,84600,84600,84600,0
20240704,154800,3656867650000,84600,84600,84600,84600,0
20240704,154700,3656867650000,84600,84600,84600,84600,1481311
20240704,154600,3656867650000,84600,84600,84600,84600,0
20240704,154500,3656867650000,84600,84600,84600,84600,0
20240704,154400,3656867650000,84600,84600,84600,84600,0
20240704,154300,3656867650000,84600,84600,84600,84600,0
20240704,154200,3656867650000,84600,84600,84600,84600,0
20240704,154100,3656867650000,84600,84600,84600,84600,0
20240704,154000,3656867650000,84600,84600,84600,84600,0
20240704,153900,3656867650000,84600,84600,84600,84600,0
20240704,153800,3656867650000,84600,84600,84600,84600,0
20240704,153700,3656867650000,84600,84600,84600,84600,0
20240704,153600,3656867650000,84600,84600,84600,84600,0
20240704,153500,3656867650000,84600,84600,84600,84600,0
20240704,153400,3656867650000,84600,84600,84600,84600,0
20240704,153300,3656867650000,84600,84600,84600,84600,0
20240704,153200,3656867650000,84600,84600,84600,84600,0
20240704,153100,3656867650000,84600,84600,84600,84600,0
20240704,153000,3656867650000,84600,84600,84600,84600,1481311
20240704,152900,3531548739400,84200,84200,84200,84200,0
20240704,152800,3531548739400,84200,84200,84200,84200,0
20240704,152700,3531548739400,84200,84200,84200,84200,0
20240704,152600,3531548739400,84200,84200,84200,84200,0
20240704,152500,3531548739400,84200,84200,84200,84200,0
20240704,152400,3531548739400,84200,84200,84200,84200,0
20240704,152300,3531548739400,84200,84200,84200,84200,0
20240704,152200,3531548739400,84200,84200,84200,84200,0
20240704,152100,3531548739400,84200,84200,84200,84200,0
20240704,152000,3531548739400,84200,84200,84200,84200,0
20240704,151900,3531548739400,84200,84200,84300,84200,124788
20240704,151800,3521039836700,84300,84400,84400,84200,352154
20240704,151700,3491365685000,84300,84400,84400,84300,188993
20240704,151600,3475429473800,84300,84300,84400,84300,42641
20240704,151500,3471832083400,84400,84400,84400,84300,36489
20240704,151400,3468754604800,84300,84500,84500,84300,62808
20240704,151300,3463455428200,84400,84400,84500,84300,199026
20240704,151200,3446656731700,84400,84500,84500,84400,481698
20240704,151100,3405999433500,84400,84400,84500,84400,142077
20240704,151000,3394005921000,84400,84500,84500,84400,141268
20240704,150900,3382078763700,84500,84500,84500,84400,79565
20240704,150800,3375359065800,84400,84500,84500,84400,55910
20240704,150700,3370636223400,84400,84500,84500,84400,152939
20240704,150600,3357716747200,84400,84500,84500,84400,86690
20240704,150500,3350392279700,84500,84500,84500,84400,69817
20240704,150400,3344493823000,84500,84500,84500,84400,51968
20240704,150300,3340104056600,84500,84500,84500,84400,68198
20240704,150200,3334342620400,84400,84400,84500,84400,46232
20240704,150100,3330437237900,84400,84500,84500,84400,41398
20240704,150000,3326940225000,84400,84400,84500,84400,42601
20240704,145900,3323341642800,84400,84500,84500,84400,50923
20240704,145800,3319040722800,84500,84500,84500,84400,37770
20240704,145700,3315850350000,84400,84500,84500,84400,51219
20240704,145600,3311523250500,84400,84500,84500,84400,55289
20240704,145500,3306852296900,84500,84500,84500,84400,207648
20240704,145400,3289307132100,84500,84500,84500,84400,447488
20240704,145300,3251495591800,84500,84500,84500,84400,53627
20240704,145200,3246966409100,84500,84500,84500,84400,56479
20240704,145100,3242195622300,84400,84400,84500,84400,36288
20240704,145000,3239130498900,84400,84500,84500,84400,64383
20240704,144900,3233691310400,84500,84500,84500,84400,76798
20240704,144800,3227203401000,84500,84400,84500,84400,87967
20240704,144700,3219771173400,84500,84500,84500,84400,40917
20240704,144600,3216314976800,84500,84500,84500,84400,66414
20240704,144500,3210703867300,84500,84500,84500,84400,51632
20240704,144400,3206341784900,84500,84500,84500,84400,40509
20240704,144300,3202919989400,84400,84500,84500,84400,22470
20240704,144200,3201022246300,84400,84500,84500,84400,30660
20240704,144100,3198432335200,84400,84500,84500,84400,38341
20240704,144000,3195194583900,84500,84400,84500,84400,17196
20240704,143900,3193742493200,84500,84400,84500,84300,153233
20240704,143800,3180809263300,84400,84500,84500,84300,185121
20240704,143700,3165185598800,84400,84300,84500,84300,682608
20240704,143600,3107574287700,84300,84400,84400,84300,33257
20240704,143500,3104768635300,84400,84400,84400,84300,46294
20240704,143400,3100862681600,84400,84300,84400,84300,38235
20240704,143300,3097636933500,84300,84400,84400,84300,25230
20240704,143200,3095508638000,84400,84300,84400,84300,28039
20240704,143100,3093143735200,84300,84400,84400,84300,32660
20240704,143000,3090389163300,84400,84300,84400,84300,33070
20240704,142900,3087599944700,84300,84300,84400,84300,37730
20240704,142800,3084416947800,84300,84400,84400,84300,35366
20240704,142700,3081433439400,84400,84400,84400,84300,40338
20240704,142600,3078031370900,84300,84300,84400,84300,33400
20240704,142500,3075213937100,84400,84400,84400,84300,34844
20240704,142400,3072275324300,84300,84300,84400,84300,25713
20240704,142300,3070106546200,84400,84400,84400,84300,26594
20240704,142200,3067863410600,84300,84300,84400,84300,49979
20240704,142100,3063646357500,84400,84400,84400,84300,25793
20240704,142000,3061470947800,84300,84300,84400,84300,23348
20240704,141900,3059501602300,84300,84400,84400,84300,24176
20240704,141800,3057462098900,84300,84400,84400,84300,31570
20240704,141700,3054799139200,84400,84400,84400,84300,39354
20240704,141600,3051479223100,84400,84400,84400,84300,27229
20240704,141500,3049182618700,84300,84400,84400,84300,22367
20240704,141400,3047295969700,84300,84300,84400,84300,27522
20240704,141300,3044973764200,84300,84400,84400,84300,21772
20240704,141200,3043137005000,84400,84300,84400,84300,35035
20240704,141100,3040181038900,84300,84400,84400,84300,16649
20240704,141000,3038776702400,84300,84300,84400,84300,26371
20240704,140900,3036552976500,84400,84400,84400,84300,28543
20240704,140800,3034145871500,84300,84400,84400,84200,405803
20240704,140700,2999936121900,84300,84400,84400,84300,41774
20240704,140600,2996413142200,84400,84300,84400,84300,36325
20240704,140500,2993349261800,84400,84400,84400,84300,27870
20240704,140400,2990998555800,84400,84300,84400,84300,27210
20240704,140300,2988703063600,84300,84400,84400,84300,40740
20240704,140200,2985265611400,84400,84300,84400,84300,28556
20240704,140100,2982856306500,84400,84400,84400,84300,21975
20240704,140000,2981002246800,84300,84400,84400,84300,25694
20240704,135900,2978834480600,84400,84400,84400,84300,48105
20240704,135800,2974775308500,84300,84300,84400,84300,29787
20240704,135700,2972261994700,84300,84300,84400,84200,313644
20240704,135600,2945816074900,84200,84300,84300,84200,66306
20240704,135500,2940227822400,84200,84200,84300,84200,29174
20240704,135400,2937769521800,84300,84200,84300,84200,22621
20240704,135300,2935863303400,84200,84300,84300,84200,26236
20240704,135200,2933652526400,84300,84300,84300,84200,27838
20240704,135100,2931306976500,84300,84200,84300,84200,14887
20240704,135000,2930052616500,84200,84200,84300,84200,29252
20240704,134900,2927588232300,84300,84300,84300,84200,29918
20240704,134800,2925067731300,84300,84300,84300,84200,26347
20240704,134700,2922847506700,84200,84200,84300,84200,19462
20240704,134600,2921207564900,84200,84200,84300,84200,18926
20240704,134500,2919613153500,84200,84200,84300,84200,17868
20240704,134400,2918107870500,84200,84300,84300,84200,30346
20240704,134300,2915551255800,84300,84300,84300,84200,20205
20240704,134200,2913849042600,84300,84200,84300,84200,17750
20240704,134100,2912353590300,84200,84300,84300,84200,21678
20240704,134000,2910526994000,84300,84200,84300,84200,18664
20240704,133900,2908954632600,84300,84100,84300,84100,71324
20240704,133800,2902949259600,84200,84200,84300,84100,51668
20240704,133700,2898599343400,84200,84300,84300,84100,207778
20240704,133600,2881104171400,84200,84300,84300,84200,26068
20240704,133500,2878907770000,84200,84300,84300,84200,21831
20240704,133400,2877067974700,84300,84300,84300,84200,16710
20240704,133300,2875659938900,84200,84200,84300,84200,24814
20240704,133200,2873568529200,84300,84200,84300,84200,43686
20240704,133100,2869886229500,84300,84300,84300,84200,52286
20240704,133000,2865479145200,84200,84200,84300,84100,227743
20240704,132900,2846302350700,84100,84100,84200,84100,40201
20240704,132800,2842917938500,84100,84200,84200,84100,32410
20240704,132700,2840189829700,84200,84100,84200,84100,41898
20240704,132600,2836662556700,84200,84100,84200,84100,48478
20240704,132500,2832581373200,84100,84200,84200,84100,33187
20240704,132400,2829787512400,84100,84100,84200,84100,54008
20240704,132300,2825240738900,84100,84100,84200,84100,39656
20240704,132200,2821902625200,84100,84100,84100,84000,234773
20240704,132100,2802158460100,84100,84100,84100,84000,43316
20240704,132000,2798516105100,84100,84100,84100,84000,113801
20240704,131900,2788946043800,84000,84000,84100,83900,761259
20240704,131800,2724994187300,83900,84000,84000,83900,28509
20240704,131700,2722600182000,84000,83900,84000,83900,17189
20240704,131600,2721157126300,84000,84000,84000,83900,23599
20240704,131500,2719175269000,83900,83900,84000,83900,16433
20240704,131400,2717795481600,83900,84000,84000,83900,14228
20240704,131300,2716601159400,84000,84000,84000,83900,16753
20240704,131200,2715195183900,83900,84000,84000,83900,21360
20240704,131100,2713402410600,83900,84000,84000,83900,18814
20240704,131000,2711822798000,84000,83900,84000,83900,25201
20240704,130900,2709707654500,83900,83900,84000,83900,22342
20240704,130800,2707832327600,83900,84000,84000,83900,18687
20240704,130700,2706263217400,84000,83900,84000,83900,24089
20240704,130600,2704240604900,83900,84000,84000,83900,19162
20240704,130500,2702631640600,84000,83900,84000,83900,20948
20240704,130400,2700873570700,83900,83900,84000,83900,18247
20240704,130300,2699341986000,84000,84000,84000,83900,17397
20240704,130200,2697881662000,83900,83900,84000,83900,11322
20240704,130100,2696931226300,84000,84000,84000,83900,31615
20240704,130000,2694276255500,84000,84000,84000,83900,20384
20240704,125900,2692564516100,84000,84000,84000,83900,12705
20240704,125800,2691497752500,83900,83900,84000,83900,14124
20240704,125700,2690312193800,83900,83900,84000,83900,16844
20240704,125600,2688898168800,84000,84000,84000,83900,22281
20240704,125500,2687027550300,83900,83900,84000,83900,12785
20240704,125400,2685954203200,83900,83900,84000,83900,18261
20240704,125300,2684421225000,84000,84000,84000,83900,15731
20240704,125200,2683100489600,84000,84000,84000,83900,14619
20240704,125100,2681873154300,84000,84000,84000,83900,13152
20240704,125000,2680768747400,83900,84000,84000,83900,22768
20240704,124900,2678857714100,83900,84000,84000,83900,13278
20240704,124800,2677743117600,84000,83900,84000,83900,21727
20240704,124700,2675919304200,84000,83900,84000,83900,18714
20240704,124600,2674348373800,83900,84000,84000,83900,27423
20240704,124500,2672047225600,84000,84000,84000,83900,12110
20240704,124400,2671030672700,84000,84000,84000,83900,12450
20240704,124300,2669985944800,84000,83900,84000,83900,13895
20240704,124200,2668819695900,83900,83900,84000,83900,18892
20240704,124100,2667234276800,83900,84000,84000,83900,13105
20240704,124000,2666134571800,83900,83900,84000,83900,13031
20240704,123900,2665041081700,83900,83900,84000,83900,16521
20240704,123800,2663654407500,83900,83900,84000,83900,11421
20240704,123700,2662696029800,83900,83900,84000,83900,15796
20240704,123600,2661370424500,84000,84000,84000,83800,113708
20240704,123500,2651830371700,83900,83900,84000,83900,48697
20240704,123400,2647742401200,83900,83900,84000,83900,23127
20240704,123300,2645801604700,83900,83900,84000,83900,183236
20240704,123200,2630427537000,83900,84000,84000,83900,18613
20240704,123100,2628864684400,84000,83900,84000,83900,20362
20240704,123000,2627154862600,84000,84000,84000,83900,24073
20240704,122900,2625133996000,83900,84000,84000,83900,15443
20240704,122800,2623837441200,83900,83900,84000,83900,17574
20240704,122700,2622362198300,83900,84000,84000,83900,15239
20240704,122600,2621082948700,83900,83900,84000,83900,18782
20240704,122500,2619506298600,83900,83900,84000,83900,14644
20240704,122400,2618277200600,84000,83900,84000,83900,15872
20240704,122300,2616944743500,84000,84000,84000,83900,12614
20240704,122200,2615885935000,83900,83900,84000,83900,6438
20240704,122100,2615345656200,83900,83900,84000,83900,9222
20240704,122000,2614571688200,83900,83900,84000,83900,16657
20240704,121900,2613173967400,83900,84000,84000,83800,235000
20240704,121800,2593457094900,84000,83900,84000,83900,20299
20240704,121700,2591752981100,84000,84000,84000,83900,41736
20240704,121600,2588249664100,84000,83900,84000,83900,18521
20240704,121500,2586694573500,84000,83900,84000,83900,14689
20240704,121400,2585461139300,83900,83900,84000,83900,17643
20240704,121300,2583980156400,84000,83900,84000,83900,18144
20240704,121200,2582457256900,84000,84000,84000,83900,13623
20240704,121100,2581313571500,83900,83900,84000,83900,26924
20240704,121000,2579052304400,84000,84000,84000,83900,12730
20240704,120900,2577983392200,84000,84000,84000,83900,15704
20240704,120800,2576664624400,83900,83900,84000,83900,15379
20240704,120700,2575373236300,84000,84000,84000,83900,7944
20240704,120600,2574706255500,83900,84000,84000,83900,6886
20240704,120500,2574128123300,84000,83800,84000,83800,35024
20240704,120400,2571189410300,83900,83900,83900,83800,6828
20240704,120300,2570616712000,83900,83900,84000,83800,19763
20240704,120200,2568958126500,83900,84000,84000,83900,33823
20240704,120100,2566120145500,83900,83900,84000,83900,17119
20240704,120000,2564683343200,84000,84000,84000,83900,32784
20240704,115900,2561930604800,84000,83900,84000,83900,22120
20240704,115800,2560072982500,83900,84000,84000,83900,11721
20240704,115700,2559088828000,84000,84000,84000,83900,5891
20240704,115600,2558594224100,83900,84000,84000,83900,10529
20240704,115500,2557710436300,83900,83800,84000,83800,126044
20240704,115400,2547135548700,83900,83800,83900,83800,16219
20240704,115300,2545775742000,83900,83900,83900,83800,18541
20240704,115200,2544220849600,83900,83800,83900,83800,13591
20240704,115100,2543081261400,83800,83800,83900,83800,13159
20240704,115000,2541978011700,83900,83800,83900,83800,8555
20240704,114900,2541260679600,83800,83800,83900,83800,8511
20240704,114800,2540547026900,83900,83900,83900,83800,11743
20240704,114700,2539562315700,83900,83800,83900,83800,7958
20240704,114600,2538895105400,83800,83800,83900,83800,8706
20240704,114500,2538165291700,83800,83800,83900,83700,69973
20240704,114400,2532301648200,83800,83600,83800,83600,39309
20240704,114300,2529011741600,83700,83700,83800,83600,103922
20240704,114200,2520314331400,83800,83700,83800,83700,21978
20240704,114100,2518474069800,83700,83900,83900,83700,74587
20240704,114000,2512223764700,83800,83900,83900,83800,11619
20240704,113900,2511249736600,83800,83800,83900,83800,10770
20240704,113800,2510346484100,83800,83900,83900,83800,14655
20240704,113700,2509117455300,83900,84000,84000,83800,114517
20240704,113600,2499509370800,84000,84000,84000,83900,15015
20240704,113500,2498248557600,84000,84000,84000,83900,14799
20240704,113400,2497006033500,84000,84000,84000,83900,13532
20240704,113300,2495869804900,84000,84000,84000,83900,13682
20240704,113200,2494720793000,84000,83800,84000,83800,111470
20240704,113100,2485367006800,83900,83900,83900,83800,22885
20240704,113000,2483447666500,83900,83900,83900,83800,12052
20240704,112900,2482436753200,83800,83900,83900,83800,14883
20240704,112800,2481188630300,83900,83900,83900,83800,13020
20240704,112700,2480096851300,83900,83900,83900,83800,15639
20240704,112600,2478785288100,83900,83900,83900,83800,18172
20240704,112500,2477261177700,83900,83900,83900,83800,20051
20240704,112400,2475579402800,83900,83900,83900,83800,19659
20240704,112300,2473930899500,83800,83900,83900,83800,23365
20240704,112200,2471971296900,83900,83900,83900,83800,16503
20240704,112100,2470587617400,83800,83900,83900,83800,15178
20240704,112000,2469314634900,83900,83800,83900,83800,13631
20240704,111900,2468171729700,83800,83800,83900,83800,11837
20240704,111800,2467178905800,83900,83900,83900,83800,19253
20240704,111700,2465563936400,83800,84000,84000,83800,38685
20240704,111600,2462318278000,84000,84000,84000,83800,78921
20240704,111500,2455695920700,83900,84000,84000,83900,24393
20240704,111400,2453648007400,83900,83900,84000,83900,11119
20240704,111300,2452714375600,83900,83900,84000,83800,64467
20240704,111200,2447306250800,83900,83800,83900,83800,15192
20240704,111100,2446032090700,83900,83900,84000,83800,73390
20240704,111000,2439876245700,83900,84000,84000,83900,21727
20240704,110900,2438052514500,83900,84000,84000,83900,101485
20240704,110800,2429531446200,84000,83800,84000,83700,142501
20240704,110700,2417586493100,83800,83900,84000,83800,86176
20240704,110600,2410360438900,83900,84100,84100,83900,96484
20240704,110500,2402255720100,84000,84100,84100,84000,39508
20240704,110400,2398934188100,84100,84400,84400,84000,234914
20240704,110300,2379145752600,84300,84300,84400,84200,209288
20240704,110200,2361501794000,84300,84100,84300,84100,167208
20240704,110100,2347422848400,84200,84100,84200,84100,51569
20240704,110000,2343082382600,84200,84200,84200,84100,33310
20240704,105900,2340278539000,84200,84200,84200,84100,27338
20240704,105800,2337977728300,84100,84000,84200,83900,809547
20240704,105700,2269939825500,83900,83900,84000,83900,51956
20240704,105600,2265576720400,83900,84000,84000,83900,49027
20240704,105500,2261459882400,84000,83900,84000,83900,45709
20240704,105400,2257623184600,83900,84000,84000,83900,25492
20240704,105300,2255483154700,83900,83900,84000,83900,26987
20240704,105200,2253217774900,84000,83900,84000,83900,68373
20240704,105100,2247479923600,84000,83800,84000,83800,269503
20240704,105000,2224864689200,83900,83900,83900,83800,53219
20240704,104900,2220400870300,83800,83900,83900,83700,104420
20240704,104800,2211649504000,83900,83800,83900,83800,52742
20240704,104700,2207225781600,83800,83800,83900,83700,179430
20240704,104600,2192186783300,83800,83700,83800,83700,54849
20240704,104500,2187592372700,83700,83700,83800,83700,59188
20240704,104400,2182633732600,83800,83800,83800,83700,29852
20240704,104300,2180133483400,83800,83800,83800,83700,48876
20240704,104200,2176038434400,83700,83700,83800,83600,88643
20240704,104100,2168618854100,83600,83600,83700,83600,23969
20240704,104000,2166613809400,83600,83700,83700,83500,95394
20240704,103900,2158637183500,83700,83800,83900,83500,284825
20240704,103800,2134785297200,83800,83800,83800,83700,71126
20240704,103700,2128825342100,83800,83600,83800,83500,320595
20240704,103600,2102010730900,83600,83400,83600,83400,236301
20240704,103500,2082273463900,83500,83500,83500,83400,32811
20240704,103400,2079534039400,83400,83300,83500,83200,218134
20240704,103300,2061346421500,83300,83300,83300,83200,29237
20240704,103200,2058911160200,83200,83300,83300,83200,14992
20240704,103100,2057662749800,83300,83300,83300,83200,15894
20240704,103000,2056339050600,83300,83300,83300,83200,35360
20240704,102900,2053395401900,83200,83300,83300,83200,20122
20240704,102800,2051720102400,83300,83300,83300,83200,15541
20240704,102700,2050426179600,83300,83300,83300,83200,13890
20240704,102600,2049269670400,83200,83200,83300,83100,111205
20240704,102500,2040017294000,83100,83100,83200,83100,64063
20240704,102400,2034687401700,83200,83200,83200,83100,10165
20240704,102300,2033842132700,83200,83200,83200,83100,21780
20240704,102200,2032031758300,83200,83300,83300,83100,64616
20240704,102100,2026654868400,83300,83200,83300,83200,58038
20240704,102000,2021820604900,83300,83300,83300,83200,82687
20240704,101900,2014933488400,83300,83200,83300,83200,68742
20240704,101800,2009213481600,83200,83200,83300,83100,77724
20240704,101700,2002745992000,83200,83100,83200,83000,144026
20240704,101600,1990777143200,83100,83000,83100,83000,20425
20240704,101500,1989080242200,83100,83100,83100,83000,29177
20240704,101400,1986657086200,83100,83100,83100,83000,16708
20240704,101300,1985269472800,83100,83100,83100,83000,17533
20240704,101200,1983812872200,83100,83000,83100,83000,9786
20240704,101100,1982999831900,83100,83100,83200,83000,29386
20240704,101000,1980557408100,83200,83100,83200,83000,184663
20240704,100900,1965211781400,83000,83100,83200,83000,97438
20240704,100800,1957113777400,83100,83100,83200,83000,116578
20240704,100700,1947427258900,83100,83200,83200,83000,109702
20240704,100600,1938310705100,83100,83300,83300,83100,40240
20240704,100500,1934963239300,83200,83100,83300,83100,178985
20240704,100400,1920072801100,83200,83300,83300,83100,87841
20240704,100300,1912764553300,83300,83300,83300,83100,55460
20240704,100200,1908148437600,83300,82900,83300,82800,381846
20240704,100100,1876439122000,82900,82900,82900,82800,32183
20240704,100000,1873772867100,82900,82700,83000,82700,161713
20240704,095900,1860378555000,82700,82800,82800,82700,107103
20240704,095800,1851515224500,82700,82800,82800,82700,46405
20240704,095700,1847675978500,82800,82800,82900,82700,90637
20240704,095600,1840172436800,82800,82600,82900,82600,124248
20240704,095500,1829894441900,82700,82600,82700,82600,46027
20240704,095400,1826091803700,82600,82700,82700,82500,110304
20240704,095300,1816979525900,82600,82600,82700,82400,471403
20240704,095200,1778074791700,82700,83100,83100,82600,558044
20240704,095100,1731848888100,83100,83100,83100,83000,33315
20240704,095000,1729081298400,83100,83000,83100,83000,48094
20240704,094900,1725085804500,83100,82900,83100,82900,126669
20240704,094800,1714569204000,82900,83100,83100,82900,95123
20240704,094700,1706673969600,83000,83000,83100,82900,270522
20240704,094600,1684222308200,83000,83000,83000,82900,90054
20240704,094500,1676749712000,82900,83000,83000,82900,45541
20240704,094400,1672971635000,83000,83100,83100,82900,99447
20240704,094300,1664722952100,83100,83100,83200,83000,95203
20240704,094200,1656810483700,83100,83200,83400,83100,192603
20240704,094100,1640769390000,83200,83200,83400,83200,189283
20240704,094000,1625005612000,83300,82900,83300,82800,312260
20240704,093900,1599091189500,82900,83000,83000,82800,146970
20240704,093800,1586905332100,83000,82900,83000,82800,135410
20240704,093700,1575681935600,82800,83000,83100,82800,591595
20240704,093600,1526622693200,83100,83300,83300,83000,442576
20240704,093500,1489824404000,83300,83300,83400,83200,222964
20240704,093400,1471249720700,83400,83300,83400,83300,230719
20240704,093300,1452029082400,83300,83600,83700,83300,637446
20240704,093200,1398799501100,83600,83800,83800,83600,218420
20240704,093100,1380518315000,83700,83700,83800,83700,87573
20240704,093000,1373185619800,83700,83900,83900,83700,150505
20240704,092900,1360573605800,83900,83800,84000,83700,262445
20240704,092800,1338571197500,83700,83600,83900,83600,330741
20240704,092700,1310883792000,83700,83800,83900,83600,451912
20240704,092600,1273036096000,83800,84000,84100,83800,600397
20240704,092500,1222638024700,84000,84300,84300,84000,380854
20240704,092400,1190603638000,84300,84300,84400,84200,182566
20240704,092300,1175210643400,84300,84400,84400,84200,275187
20240704,092200,1152003257700,84300,84300,84400,84100,775284
20240704,092100,1086657651400,84300,84400,84500,84300,272781
20240704,092000,1063637892400,84400,84600,84600,84400,300075
20240704,091900,1038278897600,84600,84500,84600,84400,347907
20240704,091800,1008880331500,84500,84500,84600,84300,602290
20240704,091700,957986703300,84500,84600,84700,84400,426624
20240704,091600,921920826400,84500,84500,84700,84500,464932
20240704,091500,882572571200,84500,84600,84700,84500,531961
20240704,091400,837569572700,84500,84500,84600,84400,433929
20240704,091300,800888132200,84500,84400,84600,84300,330200
20240704,091200,772994273200,84400,84500,84600,84300,557054
20240704,091100,725976979200,84600,84200,84700,84200,1131271
20240704,091000,630420204900,84300,84100,84300,84000,604439
20240704,090900,579550610500,84000,83800,84100,83800,1040729
20240704,090800,492152398000,83800,83700,83900,83600,513968
20240704,090700,449095545200,83600,83600,83800,83600,354171
20240704,090600,419443408300,83700,83600,83800,83600,347168
20240704,090500,390376659300,83700,83400,83800,83300,725828
20240704,090400,329717357300,83300,83300,83400,83200,336317
20240704,090300,301707593400,83400,83500,83600,83300,370496
20240704,090200,270783219300,83500,83700,83800,83500,425938
20240704,090100,235137768000,83700,83300,83900,83100,961407
20240704,090000,154767674600,83200,82900,83400,82900,1864376