stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,184700,3875914640800,87100,87100,87100,87100,2030556
20240705,184600,3875914640800,87100,87100,87100,87100,0
20240705,184500,3875914640800,87100,87100,87100,87100,0
20240705,184400,3875914640800,87100,87100,87100,87100,0
20240705,184300,3875914640800,87100,87100,87100,87100,0
20240705,184200,3875914640800,87100,87100,87100,87100,0
20240705,184100,3875914640800,87100,87100,87100,87100,0
20240705,184000,3875914640800,87100,87100,87100,87100,0
20240705,183900,3875914640800,87100,87100,87100,87100,0
20240705,183800,3875914640800,87100,87100,87100,87100,0
20240705,183700,3875914640800,87100,87100,87100,87100,0
20240705,183600,3875914640800,87100,87100,87100,87100,0
20240705,183500,3875914640800,87100,87100,87100,87100,0
20240705,183400,3875914640800,87100,87100,87100,87100,0
20240705,183300,3875914640800,87100,87100,87100,87100,0
20240705,183200,3875914640800,87100,87100,87100,87100,0
20240705,183100,3875914640800,87100,87100,87100,87100,0
20240705,183000,3875914640800,87100,87100,87100,87100,0
20240705,182900,3875914640800,87100,87100,87100,87100,0
20240705,182800,3875914640800,87100,87100,87100,87100,0
20240705,182700,3875914640800,87100,87100,87100,87100,0
20240705,182600,3875914640800,87100,87100,87100,87100,0
20240705,182500,3875914640800,87100,87100,87100,87100,0
20240705,182400,3875914640800,87100,87100,87100,87100,0
20240705,182300,3875914640800,87100,87100,87100,87100,0
20240705,182200,3875914640800,87100,87100,87100,87100,0
20240705,182100,3875914640800,87100,87100,87100,87100,0
20240705,182000,3875914640800,87100,87100,87100,87100,0
20240705,181900,3875914640800,87100,87100,87100,87100,0
20240705,181800,3875914640800,87100,87100,87100,87100,0
20240705,181700,3875914640800,87100,87100,87100,87100,2030556
20240705,181600,3875914640800,87100,87100,87100,87100,0
20240705,181500,3875914640800,87100,87100,87100,87100,0
20240705,181400,3875914640800,87100,87100,87100,87100,0
20240705,181300,3875914640800,87100,87100,87100,87100,0
20240705,181200,3875914640800,87100,87100,87100,87100,0
20240705,181100,3875914640800,87100,87100,87100,87100,0
20240705,181000,3875914640800,87100,87100,87100,87100,0
20240705,180900,3875914640800,87100,87100,87100,87100,0
20240705,180800,3875914640800,87100,87100,87100,87100,0
20240705,180700,3875914640800,87100,87100,87100,87100,0
20240705,180600,3875914640800,87100,87100,87100,87100,0
20240705,180500,3875914640800,87100,87100,87100,87100,0
20240705,180400,3875914640800,87100,87100,87100,87100,0
20240705,180300,3875914640800,87100,87100,87100,87100,0
20240705,180200,3875914640800,87100,87100,87100,87100,0
20240705,180100,3875914640800,87100,87100,87100,87100,0
20240705,180000,3875914640800,87100,87100,87100,87100,0
20240705,175900,3875914640800,87100,87100,87100,87100,0
20240705,175800,3875914640800,87100,87100,87100,87100,0
20240705,175700,3875914640800,87100,87100,87100,87100,0
20240705,175600,3875914640800,87100,87100,87100,87100,0
20240705,175500,3875914640800,87100,87100,87100,87100,0
20240705,175400,3875914640800,87100,87100,87100,87100,0
20240705,175300,3875914640800,87100,87100,87100,87100,0
20240705,175200,3875914640800,87100,87100,87100,87100,0
20240705,175100,3875914640800,87100,87100,87100,87100,0
20240705,175000,3875914640800,87100,87100,87100,87100,0
20240705,174900,3875914640800,87100,87100,87100,87100,0
20240705,174800,3875914640800,87100,87100,87100,87100,0
20240705,174700,3875914640800,87100,87100,87100,87100,2030556
20240705,174600,3875914640800,87100,87100,87100,87100,0
20240705,174500,3875914640800,87100,87100,87100,87100,0
20240705,174400,3875914640800,87100,87100,87100,87100,0
20240705,174300,3875914640800,87100,87100,87100,87100,0
20240705,174200,3875914640800,87100,87100,87100,87100,0
20240705,174100,3875914640800,87100,87100,87100,87100,0
20240705,174000,3875914640800,87100,87100,87100,87100,0
20240705,173900,3875914640800,87100,87100,87100,87100,0
20240705,173800,3875914640800,87100,87100,87100,87100,0
20240705,173700,3875914640800,87100,87100,87100,87100,0
20240705,173600,3875914640800,87100,87100,87100,87100,0
20240705,173500,3875914640800,87100,87100,87100,87100,0
20240705,173400,3875914640800,87100,87100,87100,87100,0
20240705,173300,3875914640800,87100,87100,87100,87100,0
20240705,173200,3875914640800,87100,87100,87100,87100,0
20240705,173100,3875914640800,87100,87100,87100,87100,0
20240705,173000,3875914640800,87100,87100,87100,87100,0
20240705,172900,3875914640800,87100,87100,87100,87100,0
20240705,172800,3875914640800,87100,87100,87100,87100,0
20240705,172700,3875914640800,87100,87100,87100,87100,0
20240705,172600,3875914640800,87100,87100,87100,87100,0
20240705,172500,3875914640800,87100,87100,87100,87100,0
20240705,172400,3875914640800,87100,87100,87100,87100,0
20240705,172300,3875914640800,87100,87100,87100,87100,0
20240705,172200,3875914640800,87100,87100,87100,87100,0
20240705,172100,3875914640800,87100,87100,87100,87100,0
20240705,172000,3875914640800,87100,87100,87100,87100,0
20240705,171900,3875914640800,87100,87100,87100,87100,0
20240705,171800,3875914640800,87100,87100,87100,87100,0
20240705,171700,3875914640800,87100,87100,87100,87100,2030556
20240705,171600,3875914640800,87100,87100,87100,87100,0
20240705,171500,3875914640800,87100,87100,87100,87100,0
20240705,171400,3875914640800,87100,87100,87100,87100,0
20240705,171300,3875914640800,87100,87100,87100,87100,0
20240705,171200,3875914640800,87100,87100,87100,87100,0
20240705,171100,3875914640800,87100,87100,87100,87100,0
20240705,171000,3875914640800,87100,87100,87100,87100,0
20240705,170900,3875914640800,87100,87100,87100,87100,0
20240705,170800,3875914640800,87100,87100,87100,87100,0
20240705,170700,3875914640800,87100,87100,87100,87100,0
20240705,170600,3875914640800,87100,87100,87100,87100,0
20240705,170500,3875914640800,87100,87100,87100,87100,0
20240705,170400,3875914640800,87100,87100,87100,87100,0
20240705,170300,3875914640800,87100,87100,87100,87100,0
20240705,170200,3875914640800,87100,87100,87100,87100,0
20240705,170100,3875914640800,87100,87100,87100,87100,0
20240705,170000,3875914640800,87100,87100,87100,87100,0
20240705,165900,3875914640800,87100,87100,87100,87100,0
20240705,165800,3875914640800,87100,87100,87100,87100,0
20240705,165700,3875914640800,87100,87100,87100,87100,0
20240705,165600,3875914640800,87100,87100,87100,87100,0
20240705,165500,3875914640800,87100,87100,87100,87100,0
20240705,165400,3875914640800,87100,87100,87100,87100,0
20240705,165300,3875914640800,87100,87100,87100,87100,0
20240705,165200,3875914640800,87100,87100,87100,87100,0
20240705,165100,3875914640800,87100,87100,87100,87100,0
20240705,165000,3875914640800,87100,87100,87100,87100,0
20240705,164900,3875914640800,87100,87100,87100,87100,0
20240705,164800,3875914640800,87100,87100,87100,87100,0
20240705,164700,3875914640800,87100,87100,87100,87100,2030556
20240705,164600,3875914640800,87100,87100,87100,87100,0
20240705,164500,3875914640800,87100,87100,87100,87100,0
20240705,164400,3875914640800,87100,87100,87100,87100,0
20240705,164300,3875914640800,87100,87100,87100,87100,0
20240705,164200,3875914640800,87100,87100,87100,87100,0
20240705,164100,3875914640800,87100,87100,87100,87100,0
20240705,164000,3875914640800,87100,87100,87100,87100,0
20240705,163900,3875914640800,87100,87100,87100,87100,0
20240705,163800,3875914640800,87100,87100,87100,87100,0
20240705,163700,3875914640800,87100,87100,87100,87100,0
20240705,163600,3875914640800,87100,87100,87100,87100,0
20240705,163500,3875914640800,87100,87100,87100,87100,0
20240705,163400,3875914640800,87100,87100,87100,87100,0
20240705,163300,3875914640800,87100,87100,87100,87100,0
20240705,163200,3875914640800,87100,87100,87100,87100,0
20240705,163100,3875914640800,87100,87100,87100,87100,0
20240705,163000,3875914640800,87100,87100,87100,87100,0
20240705,162900,3875914640800,87100,87100,87100,87100,0
20240705,162800,3875914640800,87100,87100,87100,87100,0
20240705,162700,3875914640800,87100,87100,87100,87100,0
20240705,162600,3875914640800,87100,87100,87100,87100,0
20240705,162500,3875914640800,87100,87100,87100,87100,0
20240705,162400,3875914640800,87100,87100,87100,87100,0
20240705,162300,3875914640800,87100,87100,87100,87100,0
20240705,162200,3875914640800,87100,87100,87100,87100,0
20240705,162100,3875914640800,87100,87100,87100,87100,0
20240705,162000,3875914640800,87100,87100,87100,87100,0
20240705,161900,3875914640800,87100,87100,87100,87100,0
20240705,161800,3875914640800,87100,87100,87100,87100,0
20240705,161700,3875914640800,87100,87100,87100,87100,2030556
20240705,161600,3875914640800,87100,87100,87100,87100,0
20240705,161500,3875914640800,87100,87100,87100,87100,0
20240705,161400,3875914640800,87100,87100,87100,87100,0
20240705,161300,3875914640800,87100,87100,87100,87100,0
20240705,161200,3875914640800,87100,87100,87100,87100,0
20240705,161100,3875914640800,87100,87100,87100,87100,0
20240705,161000,3875914640800,87100,87100,87100,87100,0
20240705,160900,3875914640800,87100,87100,87100,87100,0
20240705,160800,3875914640800,87100,87100,87100,87100,0
20240705,160700,3875914640800,87100,87100,87100,87100,0
20240705,160600,3875914640800,87100,87100,87100,87100,0
20240705,160500,3875914640800,87100,87100,87100,87100,0
20240705,160400,3875914640800,87100,87100,87100,87100,0
20240705,160300,3875914640800,87100,87100,87100,87100,0
20240705,160200,3875914640800,87100,87100,87100,87100,0
20240705,160100,3875914640800,87100,87100,87100,87100,0
20240705,160000,3875914640800,87100,87100,87100,87100,0
20240705,155900,3875914640800,87100,87100,87100,87100,0
20240705,155800,3875914640800,87100,87100,87100,87100,0
20240705,155700,3875914640800,87100,87100,87100,87100,0
20240705,155600,3875914640800,87100,87100,87100,87100,0
20240705,155500,3875914640800,87100,87100,87100,87100,0
20240705,155400,3875914640800,87100,87100,87100,87100,0
20240705,155300,3875914640800,87100,87100,87100,87100,0
20240705,155200,3875914640800,87100,87100,87100,87100,0
20240705,155100,3875914640800,87100,87100,87100,87100,0
20240705,155000,3875914640800,87100,87100,87100,87100,0
20240705,154900,3875914640800,87100,87100,87100,87100,0
20240705,154800,3875914640800,87100,87100,87100,87100,0
20240705,154700,3875914640800,87100,87100,87100,87100,2030556
20240705,154600,3875914640800,87100,87100,87100,87100,0
20240705,154500,3875914640800,87100,87100,87100,87100,0
20240705,154400,3875914640800,87100,87100,87100,87100,0
20240705,154300,3875914640800,87100,87100,87100,87100,0
20240705,154200,3875914640800,87100,87100,87100,87100,0
20240705,154100,3875914640800,87100,87100,87100,87100,0
20240705,154000,3875914640800,87100,87100,87100,87100,0
20240705,153900,3875914640800,87100,87100,87100,87100,0
20240705,153800,3875914640800,87100,87100,87100,87100,0
20240705,153700,3875914640800,87100,87100,87100,87100,0
20240705,153600,3875914640800,87100,87100,87100,87100,0
20240705,153500,3875914640800,87100,87100,87100,87100,0
20240705,153400,3875914640800,87100,87100,87100,87100,0
20240705,153300,3875914640800,87100,87100,87100,87100,0
20240705,153200,3875914640800,87100,87100,87100,87100,0
20240705,153100,3875914640800,87100,87100,87100,87100,0
20240705,153000,3875914640800,87100,87100,87100,87100,2030556
20240705,152900,3699053213200,87000,87000,87000,87000,0
20240705,152800,3699053213200,87000,87000,87000,87000,0
20240705,152700,3699053213200,87000,87000,87000,87000,0
20240705,152600,3699053213200,87000,87000,87000,87000,0
20240705,152500,3699053213200,87000,87000,87000,87000,0
20240705,152400,3699053213200,87000,87000,87000,87000,0
20240705,152300,3699053213200,87000,87000,87000,87000,0
20240705,152200,3699053213200,87000,87000,87000,87000,0
20240705,152100,3699053213200,87000,87000,87000,87000,0
20240705,152000,3699053213200,87000,87000,87000,87000,0
20240705,151900,3699053213200,87000,86900,87000,86800,384347
20240705,151800,3665643138200,86900,87000,87000,86900,149610
20240705,151700,3652638859500,87000,86900,87000,86900,103626
20240705,151600,3643629624100,86900,86900,87000,86900,142409
20240705,151500,3631249037900,86900,87000,87000,86900,85328
20240705,151400,3623829928200,87000,86900,87000,86900,106384
20240705,151300,3614577664300,86900,87000,87000,86900,76933
20240705,151200,3607887788700,86900,86900,87000,86900,96909
20240705,151100,3599461710500,86900,86900,87000,86900,71098
20240705,151000,3593279071300,86900,87000,87000,86900,93080
20240705,150900,3585186290800,86900,86900,87000,86900,90213
20240705,150800,3577342689200,86900,86900,87000,86900,109372
20240705,150700,3567833810800,87000,86900,87000,86900,72832
20240705,150600,3561500248100,86900,87000,87000,86900,52211
20240705,150500,3556960092900,87000,86900,87000,86900,60120
20240705,150400,3551731645300,86900,87000,87000,86900,67352
20240705,150300,3545873912000,87000,86900,87000,86900,89159
20240705,150200,3538120978000,87000,87000,87000,86900,81311
20240705,150100,3531049247600,86900,87000,87000,86900,73682
20240705,150000,3524641787300,86900,87000,87000,86900,63289
20240705,145900,3519137331700,87000,87000,87000,86900,77722
20240705,145800,3512378308000,87000,87000,87000,86900,98108
20240705,145700,3503846613200,87000,87000,87000,86900,50375
20240705,145600,3499465595000,86900,87000,87000,86900,59430
20240705,145500,3494296817000,87000,86900,87000,86900,46231
20240705,145400,3490276045600,87000,86900,87000,86900,50084
20240705,145300,3485920526900,86900,86900,87000,86900,46735
20240705,145200,3481857076900,86900,87000,87000,86900,39015
20240705,145100,3478464561900,87000,86900,87000,86900,35117
20240705,145000,3475410724500,87000,86900,87000,86900,37632
20240705,144900,3472138301100,86900,86900,87000,86900,63258
20240705,144800,3466637378600,86900,86900,87000,86900,48644
20240705,144700,3462408447600,87000,87000,87000,86900,99577
20240705,144600,3453752792800,87000,87000,87000,86900,70170
20240705,144500,3447652730000,86900,86900,87000,86800,139223
20240705,144400,3435555174200,86800,86800,87000,86800,246076
20240705,144300,3414172029800,86900,86900,86900,86800,38767
20240705,144200,3410804703400,86800,86900,86900,86800,30792
20240705,144100,3408129538100,86900,86900,86900,86800,25706
20240705,144000,3405896738000,86900,86900,86900,86800,32523
20240705,143900,3403071869600,86900,86800,86900,86800,114860
20240705,143800,3393095797600,86800,86900,86900,86800,74944
20240705,143700,3386584846300,86900,86700,86900,86700,193028
20240705,143600,3369828306500,86800,86800,86800,86700,41983
20240705,143500,3366185084600,86700,86800,86800,86700,45712
20240705,143400,3362218780900,86800,86700,86800,86700,33308
20240705,143300,3359328940800,86700,86700,86800,86700,35304
20240705,143200,3356266060300,86700,86700,86800,86700,28702
20240705,143100,3353775774400,86700,86800,86800,86700,43603
20240705,143000,3349993238200,86800,86800,86800,86700,29823
20240705,142900,3347405375000,86800,86700,86800,86700,31945
20240705,142800,3344633372300,86800,86700,86800,86700,27449
20240705,142700,3342251711500,86800,86700,86800,86600,141667
20240705,142600,3329967869100,86600,86600,86700,86600,33956
20240705,142500,3327024583600,86600,86700,86700,86600,28423
20240705,142400,3324561421100,86700,86600,86700,86600,31410
20240705,142300,3321839136000,86700,86600,86700,86600,29219
20240705,142200,3319306999900,86600,86700,86700,86600,37698
20240705,142100,3316040170400,86700,86600,86800,86600,189671
20240705,142000,3299596002400,86600,86600,86700,86600,30867
20240705,141900,3296921652800,86700,86600,86700,86600,53852
20240705,141800,3292256412500,86600,86600,86700,86600,24256
20240705,141700,3290155211600,86600,86800,86800,86600,58975
20240705,141600,3285042369600,86700,86700,86800,86600,58201
20240705,141500,3279995933200,86700,86800,86800,86700,125843
20240705,141400,3269084577200,86700,86900,86900,86700,146197
20240705,141300,3256396657900,86900,86800,86900,86800,50450
20240705,141200,3252015826600,86800,86800,86900,86800,50687
20240705,141100,3247613939200,86800,86800,86900,86800,41495
20240705,141000,3244009822300,86900,86800,86900,86800,32404
20240705,140900,3241195537200,86800,86900,86900,86800,22192
20240705,140800,3239267916400,86800,87000,87000,86800,64073
20240705,140700,3233700805900,86900,86800,87000,86700,456221
20240705,140600,3194069591100,86700,86800,86900,86700,170841
20240705,140500,3179242696600,86800,86800,86900,86800,64320
20240705,140400,3173657126200,86800,86900,86900,86800,49859
20240705,140300,3169326158000,86900,86900,87000,86800,317473
20240705,140200,3141724255100,86900,86900,87000,86800,117070
20240705,140100,3131547184700,86900,87000,87000,86800,249920
20240705,140000,3109820129600,87000,86900,87000,86800,1051009
20240705,135900,3018386290500,86900,86800,87000,86700,1459973
20240705,135800,2891500267900,86800,86700,86800,86600,1175037
20240705,135700,2789568456100,86600,86500,86700,86500,1079564
20240705,135600,2696068773100,86600,86500,86600,86500,84606
20240705,135500,2688742784100,86500,86500,86600,86400,895094
20240705,135400,2611317688600,86400,86500,86500,86400,46713
20240705,135300,2607278042100,86500,86500,86500,86400,44388
20240705,135200,2603440052900,86500,86500,86500,86400,42271
20240705,135100,2599784462100,86500,86400,86500,86400,58521
20240705,135000,2594723385600,86500,86400,86500,86400,51898
20240705,134900,2590234930200,86500,86500,86500,86400,44494
20240705,134800,2586387556200,86500,86500,86500,86400,28973
20240705,134700,2583882124400,86500,86500,86500,86400,48537
20240705,134600,2579685756600,86400,86500,86500,86400,48781
20240705,134500,2575467312200,86500,86500,86500,86400,31416
20240705,134400,2572750945100,86500,86500,86500,86400,50695
20240705,134300,2568367817800,86400,86500,86500,86400,43897
20240705,134200,2564572140300,86500,86400,86500,86400,32926
20240705,134100,2561725016200,86400,86400,86500,86400,36691
20240705,134000,2558552501300,86400,86400,86500,86400,40973
20240705,133900,2555009291700,86500,86400,86500,86400,45951
20240705,133800,2551036294300,86500,86500,86500,86400,47958
20240705,133700,2546889209800,86400,86500,86500,86400,155328
20240705,133600,2533454243900,86400,86500,86500,86400,63808
20240705,133500,2527935847000,86500,86400,86500,86400,30147
20240705,133400,2525329374100,86400,86500,86500,86400,32657
20240705,133300,2522505864000,86400,86400,86500,86400,35305
20240705,133200,2519453306200,86500,86400,86500,86400,31763
20240705,133100,2516706882000,86500,86500,86500,86400,37768
20240705,133000,2513441177400,86500,86400,86500,86400,57034
20240705,132900,2508508866100,86400,86500,86500,86400,26513
20240705,132800,2506216167000,86500,86400,86500,86400,32050
20240705,132700,2503445169600,86400,86400,86500,86400,33443
20240705,132600,2500554052400,86400,86500,86500,86400,35126
20240705,132500,2497517019100,86500,86400,86500,86400,31441
20240705,132400,2494799061000,86400,86500,86500,86400,43368
20240705,132300,2491050067700,86400,86500,86500,86400,33573
20240705,132200,2488147429000,86400,86500,86500,86400,48679
20240705,132100,2483938895800,86400,86500,86500,86400,38381
20240705,132000,2480620304700,86500,86400,86500,86400,46927
20240705,131900,2476563283200,86400,86500,86500,86400,34410
20240705,131800,2473587973400,86400,86500,86500,86400,33649
20240705,131700,2470678747900,86400,86400,86500,86400,33638
20240705,131600,2467770327500,86400,86500,86500,86400,39332
20240705,131500,2464369892900,86500,86500,86500,86400,41850
20240705,131400,2460752760300,86400,86400,86500,86400,32604
20240705,131300,2457934221500,86500,86500,86500,86400,33186
20240705,131200,2455064753900,86500,86500,86500,86400,29183
20240705,131100,2452541326800,86400,86400,86500,86400,44069
20240705,131000,2448731422000,86400,86500,86500,86400,35075
20240705,130900,2445698752000,86500,86500,86500,86400,32617
20240705,130800,2442878558500,86400,86500,86500,86400,32258
20240705,130700,2440089093500,86500,86400,86500,86400,55091
20240705,130600,2435324483200,86400,86400,86500,86400,37553
20240705,130500,2432077967700,86500,86500,86500,86400,40408
20240705,130400,2428583376400,86500,86500,86500,86400,41154
20240705,130300,2425024719600,86400,86400,86500,86400,46923
20240705,130200,2420966645700,86500,86500,86500,86400,57965
20240705,130100,2415954528500,86400,86400,86500,86400,86779
20240705,130000,2408448892700,86500,86500,86500,86400,61452
20240705,125900,2403134065600,86500,86500,86500,86400,50561
20240705,125800,2398761173200,86400,86400,86500,86400,48515
20240705,125700,2394565615200,86500,86400,86500,86400,24769
20240705,125600,2392424009600,86400,86300,86500,86300,537220
20240705,125500,2346006952700,86400,86300,86400,86300,36553
20240705,125400,2342849775500,86400,86300,86400,86300,27737
20240705,125300,2340453895000,86400,86300,86400,86300,25010
20240705,125200,2338293553600,86400,86300,86400,86300,32358
20240705,125100,2335498459600,86400,86300,86400,86300,33308
20240705,125000,2332621892600,86300,86400,86400,86300,33266
20240705,124900,2329749252900,86300,86400,86400,86300,31261
20240705,124800,2327049676600,86400,86300,86400,86300,42495
20240705,124700,2323379258100,86400,86300,86400,86300,39149
20240705,124600,2319998432000,86300,86400,86400,86300,24380
20240705,124500,2317892672200,86300,86300,86400,86300,37251
20240705,124400,2314675280100,86400,86300,86400,86300,30736
20240705,124300,2312020736200,86300,86400,86400,86300,24336
20240705,124200,2309918848400,86300,86400,86400,86300,25719
20240705,124100,2307697450000,86300,86300,86400,86300,48606
20240705,124000,2303500860900,86400,86400,86400,86300,21971
20240705,123900,2301603217600,86400,86300,86400,86300,25403
20240705,123800,2299409456000,86300,86300,86400,86300,24830
20240705,123700,2297265034600,86400,86300,86400,86300,28179
20240705,123600,2294831411200,86300,86400,86400,86300,26421
20240705,123500,2292549457500,86300,86400,86400,86300,26895
20240705,123400,2290226644700,86300,86400,86400,86300,28520
20240705,123300,2287763829500,86300,86300,86400,86300,34823
20240705,123200,2284756823100,86300,86400,86400,86300,23915
20240705,123100,2282691568700,86300,86300,86400,86300,20889
20240705,123000,2280887661200,86400,86400,86400,86300,22778
20240705,122900,2278920352300,86400,86300,86400,86300,33219
20240705,122800,2276051047100,86300,86400,86400,86300,31946
20240705,122700,2273292004100,86300,86400,86400,86300,26479
20240705,122600,2271005376600,86400,86300,86400,86300,30581
20240705,122500,2268363990500,86300,86300,86400,86300,38411
20240705,122400,2265047714600,86300,86400,86400,86300,27169
20240705,122300,2262701457200,86300,86400,86400,86300,18290
20240705,122200,2261121694500,86400,86300,86400,86300,29349
20240705,122100,2258586771600,86400,86400,86400,86300,25467
20240705,122000,2256387047100,86300,86300,86400,86300,22359
20240705,121900,2254456027300,86400,86300,86400,86300,20072
20240705,121800,2252722585800,86300,86300,86400,86300,19680
20240705,121700,2251023191800,86400,86300,86400,86300,41318
20240705,121600,2247454161000,86300,86300,86400,86300,18997
20240705,121500,2245813777200,86300,86300,86400,86300,28957
20240705,121400,2243313846300,86300,86200,86400,86200,50152
20240705,121300,2238984489200,86200,86200,86400,86200,368124
20240705,121200,2207209895100,86200,86400,86400,86200,177878
20240705,121100,2191860438100,86300,86300,86400,86300,30900
20240705,121000,2189192604300,86300,86400,86400,86300,25543
20240705,120900,2186987046800,86300,86400,86400,86300,21534
20240705,120800,2185127184300,86300,86400,86400,86300,29133
20240705,120700,2182610631800,86300,86300,86400,86300,73669
20240705,120600,2176250100800,86400,86400,86400,86300,32140
20240705,120500,2173473714200,86300,86400,86400,86300,29685
20240705,120400,2170909668200,86300,86400,86400,86300,28229
20240705,120300,2168471282900,86300,86400,86400,86300,25477
20240705,120200,2166270543000,86400,86300,86400,86300,29710
20240705,120100,2163704437100,86300,86400,86400,86300,49142
20240705,120000,2159460254100,86400,86300,86400,86200,189454
20240705,115900,2143108385200,86200,86300,86300,86200,24271
20240705,115800,2141014543900,86300,86300,86300,86200,44552
20240705,115700,2137171240300,86300,86200,86300,86200,27035
20240705,115600,2134839245100,86200,86300,86300,86200,28355
20240705,115500,2132393568500,86200,86300,86400,86200,44093
20240705,115400,2128588919300,86300,86400,86400,86200,156823
20240705,115300,2115054481100,86300,86400,86400,86300,95576
20240705,115200,2106804655500,86400,86300,86400,86300,45340
20240705,115100,2102890242700,86300,86400,86400,86300,32276
20240705,115000,2100103829000,86400,86400,86500,86300,87376
20240705,114900,2092552178100,86400,86500,86500,86400,378520
20240705,114800,2059846051600,86400,86500,86500,86400,50532
20240705,114700,2055478142700,86400,86500,86500,86400,41830
20240705,114600,2051862054900,86500,86400,86500,86400,57777
20240705,114500,2046866383900,86400,86500,86500,86400,55801
20240705,114400,2042040978300,86400,86500,86500,86400,47042
20240705,114300,2037973280500,86500,86400,86500,86400,63540
20240705,114200,2032478690200,86500,86500,86500,86400,53334
20240705,114100,2027867548600,86400,86400,86500,86300,276990
20240705,114000,2003931807400,86500,86500,86500,86400,124498
20240705,113900,1993172700000,86500,86400,86500,86300,381217
20240705,113800,1960228293700,86400,86400,86400,86300,223967
20240705,113700,1940877999400,86400,86400,86400,86300,324104
20240705,113600,1912875955900,86400,86400,86400,86300,52228
20240705,113500,1908364290800,86400,86200,86400,86200,418805
20240705,113400,1872215813700,86200,86300,86300,86200,75789
20240705,113300,1865676429400,86300,86300,86300,86200,49301
20240705,113200,1861422253200,86300,86200,86300,86200,48007
20240705,113100,1857280144200,86300,86200,86300,86200,56236
20240705,113000,1852427945900,86200,86200,86300,86200,40058
20240705,112900,1848971222000,86200,86300,86300,86200,110466
20240705,112800,1839438631100,86200,86300,86300,86200,41324
20240705,112700,1835872894300,86300,86300,86300,86200,52404
20240705,112600,1831351187300,86300,86200,86300,86200,72137
20240705,112500,1825130193800,86200,86200,86300,86100,484751
20240705,112400,1783343093700,86200,86100,86200,86100,83455
20240705,112300,1776150182300,86200,86200,86200,86100,38503
20240705,112200,1772831950800,86200,86100,86200,86100,47785
20240705,112100,1768713717200,86100,86200,86200,86100,49483
20240705,112000,1764449642100,86100,86100,86200,86100,34911
20240705,111900,1761441147200,86200,86200,86200,86100,36655
20240705,111800,1758282684900,86100,86100,86200,86000,386993
20240705,111700,1724953433700,86100,86000,86100,86000,194247
20240705,111600,1708229309800,86100,86000,86100,86000,40673
20240705,111500,1704728415800,86000,86000,86100,86000,44537
20240705,111400,1700894670000,86100,86100,86100,86000,43163
20240705,111300,1697179075800,86100,86100,86100,86000,35398
20240705,111200,1694131912300,86100,86000,86100,86000,40962
20240705,111100,1690606023500,86100,86100,86100,86000,39006
20240705,111000,1687248156100,86100,86000,86100,85900,982985
20240705,110900,1602700433700,86000,86000,86000,85900,138952
20240705,110800,1590751574600,85900,86000,86000,85900,41074
20240705,110700,1587220288600,85900,86000,86000,85900,35120
20240705,110600,1584200553900,86000,85900,86000,85900,229486
20240705,110500,1564465642400,85900,86000,86000,85900,32177
20240705,110400,1561699277700,85900,86000,86000,85900,43875
20240705,110300,1557926681800,85900,85900,86000,85900,54489
20240705,110200,1553242945400,85900,86000,86000,85900,50123
20240705,110100,1548934841900,86000,86000,86000,85900,31435
20240705,110000,1546232481900,85900,86000,86000,85900,48020
20240705,105900,1542104624400,85900,86000,86000,85900,57058
20240705,105800,1537198952300,85900,86000,86000,85900,32812
20240705,105700,1534378513800,86000,86000,86000,85900,50498
20240705,105600,1530038160400,86000,85900,86000,85900,27218
20240705,105500,1527698570400,86000,85900,86000,85900,25086
20240705,105400,1525542447100,85900,86000,86000,85900,51196
20240705,105300,1521140972800,85900,86000,86000,85900,30407
20240705,105200,1518527257700,85900,85900,86000,85900,29838
20240705,105100,1515962177000,85900,86000,86000,85900,26466
20240705,105000,1513687245700,85900,86000,86000,85900,36392
20240705,104900,1510558528400,86000,86000,86000,85900,30177
20240705,104800,1507964452800,86000,86000,86000,85900,41120
20240705,104700,1504429435300,86000,86000,86000,85900,32217
20240705,104600,1501659994000,85900,86000,86000,85900,41350
20240705,104500,1498105526100,85900,86000,86000,85900,34006
20240705,104400,1495182302800,85900,85900,86000,85900,43934
20240705,104300,1491405961900,86000,86000,86000,85900,57946
20240705,104200,1486424213800,86000,86000,86000,85900,45942
20240705,104100,1482475098700,86000,86000,86000,85900,45761
20240705,104000,1478541488300,86000,85900,86000,85900,45414
20240705,103900,1474637178900,86000,85900,86000,85900,66302
20240705,103800,1468937460500,85900,85900,86000,85900,45913
20240705,103700,1464990573400,85900,86000,86000,85900,46654
20240705,103600,1460979572600,85900,85900,86000,85900,40972
20240705,103500,1457457414200,86000,85900,86000,85900,60119
20240705,103400,1452288949400,85900,85900,86000,85900,37897
20240705,103300,1449031862900,86000,85900,86000,85900,49986
20240705,103200,1444736669700,86000,85900,86000,85900,30939
20240705,103100,1442078004500,86000,86000,86000,85900,29463
20240705,103000,1439545816600,85900,86000,86000,85900,32859
20240705,102900,1436722074800,86000,86000,86000,85900,28335
20240705,102800,1434286379800,86000,85900,86000,85900,29945
20240705,102700,1431712711300,85900,85900,86000,85900,29492
20240705,102600,1429178027100,85900,86000,86000,85900,44194
20240705,102500,1425380131700,86000,86000,86000,85900,46477
20240705,102400,1421384806900,86000,86000,86000,85900,55969
20240705,102300,1416573556500,85900,85900,86000,85900,41747
20240705,102200,1412985235500,85900,86000,86000,85900,50350
20240705,102100,1408657024000,85900,86000,86000,85900,59640
20240705,102000,1403529808400,86000,85900,86000,85900,47512
20240705,101900,1399445972800,86000,85900,86000,85900,31081
20240705,101800,1396773647600,85900,86000,86000,85900,51352
20240705,101700,1392358559500,86000,86000,86000,85900,40472
20240705,101600,1388879593100,86000,85900,86000,85900,45638
20240705,101500,1384956793000,85900,86000,86000,85900,43422
20240705,101400,1381224826500,86000,86000,86000,85800,90762
20240705,101300,1373426403300,85900,85900,86000,85800,487521
20240705,101200,1331544528300,85800,85800,85900,85800,34683
20240705,101100,1328566648900,85800,85900,85900,85800,94222
20240705,101000,1320480685700,85800,85800,85900,85800,44822
20240705,100900,1316633062500,85900,85800,85900,85800,48880
20240705,100800,1312437013900,85900,85900,85900,85800,41858
20240705,100700,1308842739100,85800,85900,85900,85800,36971
20240705,100600,1305668799200,85900,85900,85900,85800,53211
20240705,100500,1301099241900,85800,85800,85900,85800,31662
20240705,100400,1298380451400,85800,85900,85900,85800,50492
20240705,100300,1294045657300,85800,85900,85900,85700,175793
20240705,100200,1278962160900,85800,85800,85900,85800,41289
20240705,100100,1275417649900,85900,85900,85900,85800,43602
20240705,100000,1271674080200,85900,85900,85900,85800,46105
20240705,095900,1267715175800,85900,85900,85900,85800,33145
20240705,095800,1264868946600,85900,85800,85900,85800,32749
20240705,095700,1262056754700,85900,85800,85900,85700,127722
20240705,095600,1251095570800,85800,85700,85800,85700,89691
20240705,095500,1243402153500,85700,85700,85800,85700,50401
20240705,095400,1239080939200,85700,85700,85800,85700,62929
20240705,095300,1233685351400,85700,85800,85800,85700,53812
20240705,095200,1229071574700,85800,85700,85800,85700,57422
20240705,095100,1224148746800,85800,85800,85800,85700,36259
20240705,095000,1221039581200,85800,85800,85900,85700,134352
20240705,094900,1209512666100,85700,85900,85900,85700,230146
20240705,094800,1189764506200,85900,85800,85900,85800,35931
20240705,094700,1186679332000,85800,86000,86000,85800,297632
20240705,094600,1161113211400,85900,85900,86000,85900,128707
20240705,094500,1150048616200,86000,86000,86000,85900,200524
20240705,094400,1132805236700,86000,85900,86000,85900,111504
20240705,094300,1123217374300,86000,86000,86000,85900,1569509
20240705,094200,988240607400,85900,85900,86000,85900,93374
20240705,094100,980212224600,85900,85900,86000,85800,385674
20240705,094000,947080938500,85900,85800,85900,85800,197536
20240705,093900,930115581200,85900,85900,85900,85800,297597
20240705,093800,904557351100,85900,85900,85900,85800,67892
20240705,093700,898728318000,85900,85800,85900,85800,63131
20240705,093600,893307243800,85900,85800,85900,85800,84278
20240705,093500,886070493800,85900,85900,85900,85800,110348
20240705,093400,876598116200,85900,85800,85900,85800,96452
20240705,093300,868317736100,85900,85900,85900,85800,90985
20240705,093200,860504392600,85900,85600,85900,85600,854151
20240705,093100,787260218600,85600,85600,85700,85600,52320
20240705,093000,782778151200,85700,85600,85700,85600,45324
20240705,092900,778895588300,85600,85700,85700,85600,82344
20240705,092800,771843125400,85700,85700,85700,85600,56493
20240705,092700,767004171300,85600,85700,85700,85600,77784
20240705,092600,760342194300,85700,85600,85700,85600,87049
20240705,092500,752886983500,85600,85600,85700,85600,49043
20240705,092400,748686268900,85700,85600,85700,85600,68772
20240705,092300,742796685200,85700,85600,85700,85600,56731
20240705,092200,737938368700,85600,85600,85700,85600,87218
20240705,092100,730466722400,85700,85700,85700,85600,135974
20240705,092000,718824131100,85600,85700,85700,85600,67396
20240705,091900,713051453900,85600,85600,85700,85600,93812
20240705,091800,705019608600,85600,85600,85700,85600,79055
20240705,091700,698251101600,85700,85600,85700,85600,124455
20240705,091600,687596629200,85600,85700,85800,85500,285712
20240705,091500,663126819800,85700,85900,85900,85700,173811
20240705,091400,648217223200,85800,85900,85900,85800,254755
20240705,091300,626357628900,85800,85900,85900,85800,151546
20240705,091200,613351158400,85800,85800,85900,85800,79375
20240705,091100,606536700200,85800,85800,86000,85800,399386
20240705,091000,572244825600,85800,86000,86000,85800,383541
20240705,090900,539291072500,86000,85800,86000,85700,703748
20240705,090800,478854320000,85800,85700,85800,85600,219884
20240705,090700,460010281400,85700,85600,85700,85500,234425
20240705,090600,439941750900,85600,85400,85600,85400,267650
20240705,090500,417064468300,85400,85300,85500,85200,509395
20240705,090400,373614720300,85200,85600,85600,85200,593433
20240705,090300,322922257500,85500,85800,85800,85500,508936
20240705,090200,279357968200,85800,85900,86000,85700,432407
20240705,090100,242216192800,86000,85800,86000,85600,882944
20240705,090000,166434355400,85800,85600,85800,85500,1932686