stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,184700,1652604918400,87800,87800,87800,87800,993863
20240709,184600,1652604918400,87800,87800,87800,87800,0
20240709,184500,1652604918400,87800,87800,87800,87800,0
20240709,184400,1652604918400,87800,87800,87800,87800,0
20240709,184300,1652604918400,87800,87800,87800,87800,0
20240709,184200,1652604918400,87800,87800,87800,87800,0
20240709,184100,1652604918400,87800,87800,87800,87800,0
20240709,184000,1652604918400,87800,87800,87800,87800,0
20240709,183900,1652604918400,87800,87800,87800,87800,0
20240709,183800,1652604918400,87800,87800,87800,87800,0
20240709,183700,1652604918400,87800,87800,87800,87800,0
20240709,183600,1652604918400,87800,87800,87800,87800,0
20240709,183500,1652604918400,87800,87800,87800,87800,0
20240709,183400,1652604918400,87800,87800,87800,87800,0
20240709,183300,1652604918400,87800,87800,87800,87800,0
20240709,183200,1652604918400,87800,87800,87800,87800,0
20240709,183100,1652604918400,87800,87800,87800,87800,0
20240709,183000,1652604918400,87800,87800,87800,87800,0
20240709,182900,1652604918400,87800,87800,87800,87800,0
20240709,182800,1652604918400,87800,87800,87800,87800,0
20240709,182700,1652604918400,87800,87800,87800,87800,0
20240709,182600,1652604918400,87800,87800,87800,87800,0
20240709,182500,1652604918400,87800,87800,87800,87800,0
20240709,182400,1652604918400,87800,87800,87800,87800,0
20240709,182300,1652604918400,87800,87800,87800,87800,0
20240709,182200,1652604918400,87800,87800,87800,87800,0
20240709,182100,1652604918400,87800,87800,87800,87800,0
20240709,182000,1652604918400,87800,87800,87800,87800,0
20240709,181900,1652604918400,87800,87800,87800,87800,0
20240709,181800,1652604918400,87800,87800,87800,87800,0
20240709,181700,1652604918400,87800,87800,87800,87800,993863
20240709,181600,1652604918400,87800,87800,87800,87800,0
20240709,181500,1652604918400,87800,87800,87800,87800,0
20240709,181400,1652604918400,87800,87800,87800,87800,0
20240709,181300,1652604918400,87800,87800,87800,87800,0
20240709,181200,1652604918400,87800,87800,87800,87800,0
20240709,181100,1652604918400,87800,87800,87800,87800,0
20240709,181000,1652604918400,87800,87800,87800,87800,0
20240709,180900,1652604918400,87800,87800,87800,87800,0
20240709,180800,1652604918400,87800,87800,87800,87800,0
20240709,180700,1652604918400,87800,87800,87800,87800,0
20240709,180600,1652604918400,87800,87800,87800,87800,0
20240709,180500,1652604918400,87800,87800,87800,87800,0
20240709,180400,1652604918400,87800,87800,87800,87800,0
20240709,180300,1652604918400,87800,87800,87800,87800,0
20240709,180200,1652604918400,87800,87800,87800,87800,0
20240709,180100,1652604918400,87800,87800,87800,87800,0
20240709,180000,1652604918400,87800,87800,87800,87800,0
20240709,175900,1652604918400,87800,87800,87800,87800,0
20240709,175800,1652604918400,87800,87800,87800,87800,0
20240709,175700,1652604918400,87800,87800,87800,87800,0
20240709,175600,1652604918400,87800,87800,87800,87800,0
20240709,175500,1652604918400,87800,87800,87800,87800,0
20240709,175400,1652604918400,87800,87800,87800,87800,0
20240709,175300,1652604918400,87800,87800,87800,87800,0
20240709,175200,1652604918400,87800,87800,87800,87800,0
20240709,175100,1652604918400,87800,87800,87800,87800,0
20240709,175000,1652604918400,87800,87800,87800,87800,0
20240709,174900,1652604918400,87800,87800,87800,87800,0
20240709,174800,1652604918400,87800,87800,87800,87800,0
20240709,174700,1652604918400,87800,87800,87800,87800,993863
20240709,174600,1652604918400,87800,87800,87800,87800,0
20240709,174500,1652604918400,87800,87800,87800,87800,0
20240709,174400,1652604918400,87800,87800,87800,87800,0
20240709,174300,1652604918400,87800,87800,87800,87800,0
20240709,174200,1652604918400,87800,87800,87800,87800,0
20240709,174100,1652604918400,87800,87800,87800,87800,0
20240709,174000,1652604918400,87800,87800,87800,87800,0
20240709,173900,1652604918400,87800,87800,87800,87800,0
20240709,173800,1652604918400,87800,87800,87800,87800,0
20240709,173700,1652604918400,87800,87800,87800,87800,0
20240709,173600,1652604918400,87800,87800,87800,87800,0
20240709,173500,1652604918400,87800,87800,87800,87800,0
20240709,173400,1652604918400,87800,87800,87800,87800,0
20240709,173300,1652604918400,87800,87800,87800,87800,0
20240709,173200,1652604918400,87800,87800,87800,87800,0
20240709,173100,1652604918400,87800,87800,87800,87800,0
20240709,173000,1652604918400,87800,87800,87800,87800,0
20240709,172900,1652604918400,87800,87800,87800,87800,0
20240709,172800,1652604918400,87800,87800,87800,87800,0
20240709,172700,1652604918400,87800,87800,87800,87800,0
20240709,172600,1652604918400,87800,87800,87800,87800,0
20240709,172500,1652604918400,87800,87800,87800,87800,0
20240709,172400,1652604918400,87800,87800,87800,87800,0
20240709,172300,1652604918400,87800,87800,87800,87800,0
20240709,172200,1652604918400,87800,87800,87800,87800,0
20240709,172100,1652604918400,87800,87800,87800,87800,0
20240709,172000,1652604918400,87800,87800,87800,87800,0
20240709,171900,1652604918400,87800,87800,87800,87800,0
20240709,171800,1652604918400,87800,87800,87800,87800,0
20240709,171700,1652604918400,87800,87800,87800,87800,993863
20240709,171600,1652604918400,87800,87800,87800,87800,0
20240709,171500,1652604918400,87800,87800,87800,87800,0
20240709,171400,1652604918400,87800,87800,87800,87800,0
20240709,171300,1652604918400,87800,87800,87800,87800,0
20240709,171200,1652604918400,87800,87800,87800,87800,0
20240709,171100,1652604918400,87800,87800,87800,87800,0
20240709,171000,1652604918400,87800,87800,87800,87800,0
20240709,170900,1652604918400,87800,87800,87800,87800,0
20240709,170800,1652604918400,87800,87800,87800,87800,0
20240709,170700,1652604918400,87800,87800,87800,87800,0
20240709,170600,1652604918400,87800,87800,87800,87800,0
20240709,170500,1652604918400,87800,87800,87800,87800,0
20240709,170400,1652604918400,87800,87800,87800,87800,0
20240709,170300,1652604918400,87800,87800,87800,87800,0
20240709,170200,1652604918400,87800,87800,87800,87800,0
20240709,170100,1652604918400,87800,87800,87800,87800,0
20240709,170000,1652604918400,87800,87800,87800,87800,0
20240709,165900,1652604918400,87800,87800,87800,87800,0
20240709,165800,1652604918400,87800,87800,87800,87800,0
20240709,165700,1652604918400,87800,87800,87800,87800,0
20240709,165600,1652604918400,87800,87800,87800,87800,0
20240709,165500,1652604918400,87800,87800,87800,87800,0
20240709,165400,1652604918400,87800,87800,87800,87800,0
20240709,165300,1652604918400,87800,87800,87800,87800,0
20240709,165200,1652604918400,87800,87800,87800,87800,0
20240709,165100,1652604918400,87800,87800,87800,87800,0
20240709,165000,1652604918400,87800,87800,87800,87800,0
20240709,164900,1652604918400,87800,87800,87800,87800,0
20240709,164800,1652604918400,87800,87800,87800,87800,0
20240709,164700,1652604918400,87800,87800,87800,87800,993863
20240709,164600,1652604918400,87800,87800,87800,87800,0
20240709,164500,1652604918400,87800,87800,87800,87800,0
20240709,164400,1652604918400,87800,87800,87800,87800,0
20240709,164300,1652604918400,87800,87800,87800,87800,0
20240709,164200,1652604918400,87800,87800,87800,87800,0
20240709,164100,1652604918400,87800,87800,87800,87800,0
20240709,164000,1652604918400,87800,87800,87800,87800,0
20240709,163900,1652604918400,87800,87800,87800,87800,0
20240709,163800,1652604918400,87800,87800,87800,87800,0
20240709,163700,1652604918400,87800,87800,87800,87800,0
20240709,163600,1652604918400,87800,87800,87800,87800,0
20240709,163500,1652604918400,87800,87800,87800,87800,0
20240709,163400,1652604918400,87800,87800,87800,87800,0
20240709,163300,1652604918400,87800,87800,87800,87800,0
20240709,163200,1652604918400,87800,87800,87800,87800,0
20240709,163100,1652604918400,87800,87800,87800,87800,0
20240709,163000,1652604918400,87800,87800,87800,87800,0
20240709,162900,1652604918400,87800,87800,87800,87800,0
20240709,162800,1652604918400,87800,87800,87800,87800,0
20240709,162700,1652604918400,87800,87800,87800,87800,0
20240709,162600,1652604918400,87800,87800,87800,87800,0
20240709,162500,1652604918400,87800,87800,87800,87800,0
20240709,162400,1652604918400,87800,87800,87800,87800,0
20240709,162300,1652604918400,87800,87800,87800,87800,0
20240709,162200,1652604918400,87800,87800,87800,87800,0
20240709,162100,1652604918400,87800,87800,87800,87800,0
20240709,162000,1652604918400,87800,87800,87800,87800,0
20240709,161900,1652604918400,87800,87800,87800,87800,0
20240709,161800,1652604918400,87800,87800,87800,87800,0
20240709,161700,1652604918400,87800,87800,87800,87800,993863
20240709,161600,1652604918400,87800,87800,87800,87800,0
20240709,161500,1652604918400,87800,87800,87800,87800,0
20240709,161400,1652604918400,87800,87800,87800,87800,0
20240709,161300,1652604918400,87800,87800,87800,87800,0
20240709,161200,1652604918400,87800,87800,87800,87800,0
20240709,161100,1652604918400,87800,87800,87800,87800,0
20240709,161000,1652604918400,87800,87800,87800,87800,0
20240709,160900,1652604918400,87800,87800,87800,87800,0
20240709,160800,1652604918400,87800,87800,87800,87800,0
20240709,160700,1652604918400,87800,87800,87800,87800,0
20240709,160600,1652604918400,87800,87800,87800,87800,0
20240709,160500,1652604918400,87800,87800,87800,87800,0
20240709,160400,1652604918400,87800,87800,87800,87800,0
20240709,160300,1652604918400,87800,87800,87800,87800,0
20240709,160200,1652604918400,87800,87800,87800,87800,0
20240709,160100,1652604918400,87800,87800,87800,87800,0
20240709,160000,1652604918400,87800,87800,87800,87800,0
20240709,155900,1652604918400,87800,87800,87800,87800,0
20240709,155800,1652604918400,87800,87800,87800,87800,0
20240709,155700,1652604918400,87800,87800,87800,87800,0
20240709,155600,1652604918400,87800,87800,87800,87800,0
20240709,155500,1652604918400,87800,87800,87800,87800,0
20240709,155400,1652604918400,87800,87800,87800,87800,0
20240709,155300,1652604918400,87800,87800,87800,87800,0
20240709,155200,1652604918400,87800,87800,87800,87800,0
20240709,155100,1652604918400,87800,87800,87800,87800,0
20240709,155000,1652604918400,87800,87800,87800,87800,0
20240709,154900,1652604918400,87800,87800,87800,87800,0
20240709,154800,1652604918400,87800,87800,87800,87800,0
20240709,154700,1652604918400,87800,87800,87800,87800,993863
20240709,154600,1652604918400,87800,87800,87800,87800,0
20240709,154500,1652604918400,87800,87800,87800,87800,0
20240709,154400,1652604918400,87800,87800,87800,87800,0
20240709,154300,1652604918400,87800,87800,87800,87800,0
20240709,154200,1652604918400,87800,87800,87800,87800,0
20240709,154100,1652604918400,87800,87800,87800,87800,0
20240709,154000,1652604918400,87800,87800,87800,87800,0
20240709,153900,1652604918400,87800,87800,87800,87800,0
20240709,153800,1652604918400,87800,87800,87800,87800,0
20240709,153700,1652604918400,87800,87800,87800,87800,0
20240709,153600,1652604918400,87800,87800,87800,87800,0
20240709,153500,1652604918400,87800,87800,87800,87800,0
20240709,153400,1652604918400,87800,87800,87800,87800,0
20240709,153300,1652604918400,87800,87800,87800,87800,0
20240709,153200,1652604918400,87800,87800,87800,87800,0
20240709,153100,1652604918400,87800,87800,87800,87800,0
20240709,153000,1652604918400,87800,87800,87800,87800,993863
20240709,152900,1565343747000,87700,87700,87700,87700,0
20240709,152800,1565343747000,87700,87700,87700,87700,0
20240709,152700,1565343747000,87700,87700,87700,87700,0
20240709,152600,1565343747000,87700,87700,87700,87700,0
20240709,152500,1565343747000,87700,87700,87700,87700,0
20240709,152400,1565343747000,87700,87700,87700,87700,0
20240709,152300,1565343747000,87700,87700,87700,87700,0
20240709,152200,1565343747000,87700,87700,87700,87700,0
20240709,152100,1565343747000,87700,87700,87700,87700,0
20240709,152000,1565343747000,87700,87700,87700,87700,0
20240709,151900,1565343747000,87700,87600,87700,87600,61389
20240709,151800,1559962495800,87700,87600,87700,87600,37097
20240709,151700,1556710382000,87700,87600,87700,87600,48685
20240709,151600,1552442492800,87700,87600,87700,87600,40937
20240709,151500,1548854131500,87700,87600,87700,87500,172316
20240709,151400,1533759380400,87500,87500,87600,87500,30787
20240709,151300,1531062829500,87600,87600,87600,87500,23181
20240709,151200,1529032483700,87600,87600,87600,87500,27487
20240709,151100,1526625124000,87500,87600,87600,87500,22420
20240709,151000,1524661535000,87500,87500,87600,87500,46714
20240709,150900,1520572734600,87500,87500,87600,87400,160066
20240709,150800,1506567573100,87400,87500,87500,87400,32546
20240709,150700,1503720108900,87500,87400,87500,87400,18217
20240709,150600,1502126686800,87400,87500,87500,87400,21628
20240709,150500,1500234674900,87500,87500,87500,87400,29598
20240709,150400,1497645248100,87400,87400,87500,87400,27132
20240709,150300,1495271790900,87400,87400,87500,87300,50106
20240709,150200,1490891524100,87400,87400,87500,87400,139747
20240709,150100,1478676573000,87500,87500,87500,87400,20076
20240709,150000,1476920401300,87500,87500,87600,87400,84969
20240709,145900,1469485483700,87500,87500,87700,87400,439677
20240709,145800,1430999385800,87500,87400,87500,87400,19539
20240709,145700,1429290112500,87500,87400,87500,87400,18727
20240709,145600,1427651968700,87400,87500,87500,87400,15827
20240709,145500,1426267616400,87400,87600,87600,87400,70211
20240709,145400,1420124462200,87600,87200,87600,87200,700927
20240709,145300,1358869449000,87200,87200,87300,87200,31521
20240709,145200,1356118582200,87300,87300,87300,87200,27278
20240709,145100,1353737865800,87200,87300,87300,87200,44190
20240709,145000,1349882956000,87200,87200,87300,87200,24952
20240709,144900,1347705351900,87200,87200,87300,87200,25657
20240709,144800,1345466347900,87200,87200,87300,87200,25806
20240709,144700,1343214120900,87200,87200,87300,87200,37967
20240709,144600,1339902241300,87200,87200,87300,87200,17486
20240709,144500,1338376502300,87200,87200,87300,87200,13805
20240709,144400,1337171922400,87300,87300,87300,87200,19232
20240709,144300,1335493766400,87300,87200,87300,87200,17261
20240709,144200,1333988191500,87200,87300,87300,87200,14473
20240709,144100,1332725770500,87200,87200,87300,87200,11815
20240709,144000,1331694986400,87300,87300,87300,87200,22776
20240709,143900,1329708447600,87300,87200,87300,87200,23959
20240709,143800,1327618737200,87200,87300,87400,87200,221309
20240709,143700,1308297823400,87400,87300,87400,87300,26912
20240709,143600,1305946865100,87300,87400,87400,87300,19007
20240709,143500,1304286163100,87300,87400,87400,87300,28914
20240709,143400,1301760424900,87400,87400,87400,87300,21175
20240709,143300,1299910420000,87400,87400,87400,87300,19376
20240709,143200,1298217436500,87400,87400,87400,87300,15292
20240709,143100,1296881263200,87400,87400,87400,87300,17759
20240709,143000,1295329676200,87400,87300,87400,87300,25820
20240709,142900,1293073939800,87400,87400,87400,87300,23017
20240709,142800,1291062887800,87400,87300,87400,87300,20329
20240709,142700,1289286556100,87400,87300,87400,87300,26629
20240709,142600,1286960137200,87400,87300,87400,87300,20790
20240709,142500,1285143989900,87300,87300,87400,87300,15850
20240709,142400,1283759467200,87400,87300,87400,87300,23787
20240709,142300,1281681396700,87400,87300,87400,87300,21942
20240709,142200,1279764121600,87300,87300,87400,87300,18412
20240709,142100,1278155723300,87300,87400,87400,87300,17394
20240709,142000,1276636292000,87300,87300,87400,87300,13463
20240709,141900,1275460057300,87300,87300,87400,87300,16247
20240709,141800,1274040847500,87300,87300,87400,87300,18726
20240709,141700,1272405230000,87300,87400,87400,87300,15249
20240709,141600,1271073494500,87300,87300,87400,87300,9577
20240709,141500,1270236811600,87400,87200,87400,87200,76594
20240709,141400,1263550263800,87300,87400,87500,87200,255812
20240709,141300,1241204360200,87500,87300,87500,87300,123042
20240709,141200,1230449525900,87400,87400,87400,87300,15711
20240709,141100,1229076880200,87400,87400,87400,87300,14551
20240709,141000,1227805611300,87400,87300,87400,87300,28576
20240709,140900,1225308994000,87400,87400,87400,87300,11448
20240709,140800,1224308879400,87300,87400,87400,87300,18909
20240709,140700,1222657468200,87400,87300,87400,87300,13169
20240709,140600,1221507138500,87300,87400,87400,87300,8890
20240709,140500,1220730494800,87300,87300,87400,87300,15793
20240709,140400,1219350845900,87300,87500,87500,87300,13914
20240709,140300,1218135098700,87400,87400,87500,87300,86973
20240709,140200,1210533516600,87400,87400,87500,87400,11661
20240709,140100,1209513742000,87500,87500,87600,87500,84435
20240709,140000,1202125048800,87500,87400,87600,87300,144337
20240709,135900,1189501407500,87300,87300,87400,87300,11635
20240709,135800,1188485125300,87300,87300,87400,87300,13100
20240709,135700,1187340627400,87300,87400,87500,87300,37186
20240709,135600,1184090326600,87400,87300,87500,87300,68846
20240709,135500,1178072923100,87300,87500,87600,87300,187526
20240709,135400,1161674249300,87500,87600,87600,87500,11078
20240709,135300,1160704345500,87600,87500,87600,87500,22062
20240709,135200,1158773349600,87600,87600,87600,87500,12959
20240709,135100,1157638397200,87600,87600,87600,87500,9500
20240709,135000,1156806434100,87500,87500,87600,87500,16790
20240709,134900,1155336512600,87500,87600,87600,87500,15027
20240709,134800,1154020998300,87600,87600,87700,87500,139841
20240709,134700,1141771717100,87600,87500,87700,87400,225103
20240709,134600,1122068129300,87400,87400,87500,87300,90598
20240709,134500,1114149402100,87400,87300,87400,87300,19419
20240709,134400,1112452496800,87400,87300,87400,87300,17351
20240709,134300,1110936322400,87400,87300,87400,87300,14243
20240709,134200,1109691827500,87400,87300,87400,87200,87601
20240709,134100,1102044004600,87200,87300,87300,87200,22894
20240709,134000,1100045874100,87300,87200,87300,87200,9286
20240709,133900,1099235909500,87200,87100,87300,87100,45463
20240709,133800,1095271495300,87200,87200,87200,87100,27961
20240709,133700,1092833786200,87100,87200,87200,87100,11341
20240709,133600,1091845230700,87100,87200,87300,87100,103788
20240709,133500,1082795288400,87200,87300,87300,87200,11799
20240709,133400,1081765692800,87300,87200,87300,87200,15819
20240709,133300,1080384985100,87200,87300,87300,87200,34197
20240709,133200,1077402067900,87300,87200,87400,87200,26357
20240709,133100,1075101105600,87200,87200,87400,87200,23957
20240709,133000,1073009924200,87200,87300,87400,87200,30247
20240709,132900,1070369480800,87300,87300,87400,87200,47054
20240709,132800,1066263169300,87300,87400,87400,87200,73935
20240709,132700,1059808519700,87300,87300,87400,87200,89750
20240709,132600,1051968353900,87300,87200,87300,87200,70768
20240709,132500,1045791695100,87300,87000,87300,86900,276323
20240709,132400,1021728261700,86900,87100,87100,86900,268395
20240709,132300,998380174200,87000,87000,87100,87000,88495
20240709,132200,990680725400,87100,87000,87100,87000,75348
20240709,132100,984125256600,87100,87100,87200,87000,180313
20240709,132000,968421212600,87100,87100,87200,87100,99733
20240709,131900,959734142000,87100,87100,87200,87100,37357
20240709,131800,956479467700,87200,87100,87200,87100,49883
20240709,131700,952134220300,87200,87200,87300,87100,186273
20240709,131600,935893624900,87200,87200,87300,87200,60843
20240709,131500,930587840600,87200,87300,87300,87200,56724
20240709,131400,925641223400,87300,87300,87300,87200,22018
20240709,131300,923720667300,87200,87200,87300,87200,22956
20240709,131200,921718404400,87200,87300,87300,87200,25174
20240709,131100,919522098200,87300,87300,87300,87200,18619
20240709,131000,917897897600,87200,87200,87300,87200,34785
20240709,130900,914863546400,87300,87200,87300,87200,24460
20240709,130800,912730298900,87200,87300,87400,87200,137001
20240709,130700,900773486400,87300,87300,87400,87300,84018
20240709,130600,893438290200,87400,87300,87400,87300,24215
20240709,130500,891323683100,87400,87400,87500,87300,250176
20240709,130400,869460547700,87400,87600,87600,87400,134217
20240709,130300,857718050500,87600,87600,87600,87500,40362
20240709,130200,854186136000,87500,87500,87600,87500,5167
20240709,130100,853733878400,87600,87600,87600,87500,7837
20240709,130000,853048056600,87600,87600,87700,87500,55192
20240709,125900,848214389200,87600,87700,87700,87600,7476
20240709,125800,847559353500,87700,87600,87700,87500,45794
20240709,125700,843547987900,87500,87600,87600,87500,22234
20240709,125600,841600584700,87500,87600,87600,87500,15748
20240709,125500,840221396200,87600,87500,87600,87500,36898
20240709,125400,836989475600,87600,87500,87600,87500,73283
20240709,125300,830570265600,87500,87600,87600,87500,14268
20240709,125200,829321476600,87500,87600,87600,87500,23176
20240709,125100,827293017900,87600,87600,87600,87500,14465
20240709,125000,826026251900,87600,87500,87600,87500,13064
20240709,124900,824882445000,87500,87600,87600,87500,20254
20240709,124800,823108727800,87500,87600,87600,87500,16208
20240709,124700,821689199900,87500,87600,87700,87500,21582
20240709,124600,819798525200,87700,87700,87700,87600,9583
20240709,124500,818958971300,87600,87500,87700,87500,55813
20240709,124400,814068715700,87600,87600,87600,87500,82885
20240709,124300,806808642900,87500,87500,87600,87500,63770
20240709,124200,801228587600,87500,87700,87700,87500,144108
20240709,124100,788609924900,87600,87700,87800,87600,155683
20240709,124000,774962632000,87700,87700,87800,87700,84661
20240709,123900,767537147200,87700,87800,87800,87700,8921
20240709,123800,766754504900,87700,87700,87800,87700,6960
20240709,123700,766143818300,87800,87800,87800,87700,9586
20240709,123600,765302788600,87700,87700,87800,87700,15565
20240709,123500,763937065100,87700,87800,87800,87700,8589
20240709,123400,763183524400,87700,87700,87800,87700,5619
20240709,123300,762690588800,87800,87700,87800,87700,9073
20240709,123200,761894746400,87700,87700,87800,87700,34128
20240709,123100,758900261600,87800,87800,87800,87700,13403
20240709,123000,757724513500,87800,87700,87800,87700,9517
20240709,122900,756889368400,87700,87700,87800,87700,11098
20240709,122800,755915585900,87700,87700,87800,87700,11424
20240709,122700,754913226500,87800,87800,87800,87700,9025
20240709,122600,754121442200,87800,87800,87800,87700,20698
20240709,122500,752305737700,87700,87800,87800,87700,9161
20240709,122400,751501950600,87700,87700,87800,87700,11258
20240709,122300,750514159700,87700,87700,87800,87700,7686
20240709,122200,749839824000,87700,87700,87800,87700,8417
20240709,122100,749101245600,87700,87700,87800,87700,6443
20240709,122000,748535962400,87700,87700,87800,87700,7538
20240709,121900,747874643900,87700,87700,87800,87700,8650
20240709,121800,747115748700,87800,87800,87800,87700,6742
20240709,121700,746524185100,87700,87700,87800,87700,8710
20240709,121600,745760032200,87800,87800,87800,87700,11345
20240709,121500,744764174300,87800,87700,87800,87700,9589
20240709,121400,743922813600,87700,87800,87800,87700,13930
20240709,121300,742700671700,87800,87800,87800,87700,9866
20240709,121200,741835078000,87800,87700,87800,87700,5442
20240709,121100,741357557700,87700,87700,87800,87700,7718
20240709,121000,740680552100,87800,87700,87800,87700,7419
20240709,120900,740029794600,87700,87700,87800,87700,5714
20240709,120800,739528471700,87700,87700,87800,87700,6042
20240709,120700,738998271500,87700,87700,87800,87700,11998
20240709,120600,737945640400,87700,87700,87800,87700,9439
20240709,120500,737117637100,87700,87700,87800,87700,8538
20240709,120400,736368401200,87700,87800,87800,87700,5152
20240709,120300,735916443100,87800,87700,87800,87700,6164
20240709,120200,735375585200,87700,87700,87800,87700,8512
20240709,120100,734628744400,87800,87700,87800,87700,26234
20240709,120000,732327568400,87700,87800,87800,87700,25503
20240709,115900,730089949300,87700,87700,87800,87700,7917
20240709,115800,729395316200,87700,87700,87800,87700,9226
20240709,115700,728585906800,87800,87800,87800,87700,6591
20240709,115600,728007681900,87700,87700,87800,87700,6811
20240709,115500,727410214600,87800,87700,87800,87700,12147
20240709,115400,726344276300,87800,87700,87800,87700,8095
20240709,115300,725634046400,87700,87700,87800,87700,7534
20240709,115200,724973071600,87700,87800,87900,87700,60295
20240709,115100,719680317900,87800,87900,87900,87800,11286
20240709,115000,718689156900,87900,87800,87900,87800,23256
20240709,114900,716646947200,87900,87800,87900,87800,9766
20240709,114800,715789317000,87900,87800,87900,87800,14939
20240709,114700,714477368600,87800,87800,87900,87800,5991
20240709,114600,713951129000,87800,87800,87900,87800,22494
20240709,114500,711975897700,87800,87900,87900,87800,6352
20240709,114400,711417873000,87800,87900,87900,87800,9392
20240709,114300,710592833000,87800,87900,87900,87800,5365
20240709,114200,710121585700,87900,87800,87900,87800,11971
20240709,114100,709070239800,87800,87800,87900,87800,7349
20240709,114000,708424566400,87900,87900,87900,87800,5543
20240709,113900,707937668000,87900,87900,87900,87800,9891
20240709,113800,707068721900,87800,87900,87900,87800,6493
20240709,113700,706498318500,87900,87800,87900,87800,6800
20240709,113600,705901020300,87800,87800,87900,87800,9507
20240709,113500,705066020800,87900,87800,87900,87800,10247
20240709,113400,704166033400,87800,87800,87900,87800,6155
20240709,113300,703625288900,87800,87800,87900,87800,7130
20240709,113200,702999013200,87800,87800,87900,87800,5997
20240709,113100,702472261500,87800,87900,87900,87800,5949
20240709,113000,701949750700,87800,87700,87900,87700,37452
20240709,112900,698661760100,87800,87800,87800,87700,10480
20240709,112800,697741891000,87700,87800,87800,87700,7817
20240709,112700,697055874100,87800,87800,87900,87700,45679
20240709,112600,693045230800,87800,87900,87900,87800,7664
20240709,112500,692372150000,87800,87800,87900,87800,8561
20240709,112400,691620314400,87800,87800,87900,87700,55830
20240709,112300,686719231400,87800,87900,87900,87700,164176
20240709,112200,672302385500,87800,87900,87900,87800,13295
20240709,112100,671134239700,87900,87900,87900,87800,35220
20240709,112000,668039692900,87900,87900,87900,87800,10486
20240709,111900,667118229700,87800,87800,87900,87800,17548
20240709,111800,665576182600,87900,87800,87900,87800,8684
20240709,111700,664813267000,87900,87800,87900,87800,7589
20240709,111600,664146572200,87800,87800,87900,87800,8989
20240709,111500,663356843100,87800,87900,87900,87800,8204
20240709,111400,662636188800,87900,87800,87900,87800,8603
20240709,111300,661880468900,87800,87900,87900,87800,3957
20240709,111200,661532894100,87800,87900,87900,87700,107845
20240709,111100,652063328000,87800,87800,87900,87800,6381
20240709,111000,651502809200,87800,87800,87900,87800,5184
20240709,110900,651047466500,87900,87700,87900,87700,78801
20240709,110800,644127304500,87700,87900,87900,87700,80594
20240709,110700,637050941200,87900,87800,87900,87800,10043
20240709,110600,636168797000,87800,87900,87900,87800,10187
20240709,110500,635274153200,87800,87800,87900,87800,3610
20240709,110400,634957068700,87900,87900,88000,87800,72250
20240709,110300,628606112700,87900,87800,88000,87800,203640
20240709,110200,610703693000,87800,87900,87900,87800,19585
20240709,110100,608982450100,87800,87800,87900,87700,55991
20240709,110000,604064954100,87700,87800,87800,87700,19508
20240709,105900,602352334500,87800,87700,87800,87700,7594
20240709,105800,601685910300,87800,87700,87800,87700,9977
20240709,105700,600810522900,87700,87800,87800,87700,11838
20240709,105600,599771403600,87800,87800,87800,87700,13765
20240709,105500,598563054600,87700,87900,87900,87700,75624
20240709,105400,591923584400,87800,87800,87900,87700,157973
20240709,105300,578050436500,87700,87500,87800,87500,186625
20240709,105200,561692977700,87500,87600,87600,87500,9756
20240709,105100,560838910400,87600,87500,87600,87500,8909
20240709,105000,560059186800,87600,87500,87600,87400,135495
20240709,104900,548203191500,87500,87600,87600,87500,59625
20240709,104800,542985937300,87500,87600,87600,87500,21119
20240709,104700,541137249300,87500,87700,87700,87500,184766
20240709,104600,524951896900,87600,87600,87700,87600,14280
20240709,104500,523700770600,87600,87600,87700,87600,30077
20240709,104400,521065886800,87600,87700,87800,87600,302551
20240709,104300,494540699300,87700,87700,87800,87700,19618
20240709,104200,492820011300,87700,87800,87800,87700,14720
20240709,104100,491528425200,87800,87700,87800,87700,11629
20240709,104000,490508212300,87800,87800,87800,87700,8410
20240709,103900,489770309300,87700,87700,87800,87700,19081
20240709,103800,488096492800,87700,87700,87800,87700,11047
20240709,103700,487127357700,87800,87700,87800,87700,8286
20240709,103600,486400411600,87700,87700,87800,87700,6097
20240709,103500,485865446100,87800,87700,87800,87700,15779
20240709,103400,484481459700,87700,87800,87800,87700,19522
20240709,103300,482769240200,87800,87700,87800,87700,9153
20240709,103200,481966420000,87800,87800,87800,87700,9813
20240709,103100,481105333900,87800,87700,87800,87700,9298
20240709,103000,480289651000,87700,87700,87800,87700,12361
20240709,102900,479205292900,87700,87700,87800,87700,12291
20240709,102800,478127035600,87800,87700,87800,87700,7233
20240709,102700,477492643200,87800,87700,87800,87700,6492
20240709,102600,476923178400,87700,87800,87800,87600,211181
20240709,102500,458401978100,87800,87700,87800,87700,17007
20240709,102400,456910059500,87800,87800,87800,87700,14104
20240709,102300,455672625600,87700,87700,87800,87700,21541
20240709,102200,453782944100,87700,87700,87800,87700,9163
20240709,102100,452978966000,87800,87700,87800,87700,6373
20240709,102000,452419938200,87800,87800,87800,87700,6637
20240709,101900,451837577800,87800,87800,87800,87700,8684
20240709,101800,451075650600,87700,87700,87800,87700,10347
20240709,101700,450167957000,87700,87700,87800,87700,8681
20240709,101600,449406238800,87700,87800,87800,87700,7737
20240709,101500,448727318000,87800,87800,87900,87700,36750
20240709,101400,445501003800,87800,87700,87800,87700,93603
20240709,101300,437283049400,87800,87800,87900,87700,85364
20240709,101200,429790262900,87800,87800,87900,87800,13004
20240709,101100,428648355200,87800,87700,87900,87700,74539
20240709,101000,422103744400,87800,87800,87900,87700,101186
20240709,100900,413219580200,87900,87800,87900,87800,173779
20240709,100800,397961675400,87800,87900,87900,87800,25462
20240709,100700,395725644900,87900,87800,87900,87800,11537
20240709,100600,394712268400,87900,87900,87900,87800,15361
20240709,100500,393362891800,87900,87800,87900,87800,17429
20240709,100400,391831718800,87900,87900,87900,87800,11886
20240709,100300,390787293200,87900,87800,87900,87800,15094
20240709,100200,389461212100,87800,87900,87900,87800,11687
20240709,100100,388434377600,87900,87800,87900,87800,15027
20240709,100000,387114359800,87900,87900,87900,87800,16295
20240709,095900,385682886000,87800,87800,87900,87800,12897
20240709,095800,384550041800,87900,87900,88000,87800,111983
20240709,095700,374706732700,87900,87900,88000,87900,126825
20240709,095600,363558293600,88000,88000,88000,87900,17681
20240709,095500,362003164200,87900,87900,88000,87900,14559
20240709,095400,360722477100,88000,87900,88000,87900,17600
20240709,095300,359174511500,87900,87900,88000,87900,21628
20240709,095200,357272096800,88000,87900,88000,87900,20085
20240709,095100,355505590500,87900,88000,88000,87900,14699
20240709,095000,354212653500,88000,88000,88000,87900,14077
20240709,094900,352974341200,88000,88000,88000,87900,14418
20240709,094800,351706084600,87900,88000,88000,87900,34214
20240709,094700,348697554500,88000,88000,88000,87900,27835
20240709,094600,346249583300,88000,87900,88000,87900,82560
20240709,094500,338986304800,87900,87900,88000,87800,44670
20240709,094400,335059789000,87900,87900,87900,87800,127117
20240709,094300,323888315800,87900,87900,87900,87800,15131
20240709,094200,322559247500,87900,87800,87900,87800,24629
20240709,094100,320395135600,87900,87800,87900,87800,15339
20240709,094000,319047766000,87800,87800,87900,87700,106726
20240709,093900,309677351800,87800,87800,87800,87700,14330
20240709,093800,308419835000,87800,87800,87800,87700,9782
20240709,093700,307561454000,87800,87700,87800,87700,9672
20240709,093600,306712982500,87700,87700,87800,87600,42109
20240709,093500,303019949000,87800,87700,87800,87600,67447
20240709,093400,297104752600,87700,87700,87800,87600,44277
20240709,093300,293221766200,87600,87700,87800,87600,107551
20240709,093200,283789879800,87800,87800,87800,87700,16636
20240709,093100,282329696000,87800,87700,87800,87700,16187
20240709,093000,280909286500,87800,87700,87800,87700,14897
20240709,092900,279601761300,87700,87700,87800,87700,13724
20240709,092800,278397268500,87700,87900,87900,87700,165244
20240709,092700,263887808000,87800,87800,87900,87700,58321
20240709,092600,258767071500,87700,87700,87800,87600,109157
20240709,092500,249191986700,87700,87700,87800,87700,54431
20240709,092400,244417883700,87700,87800,87900,87700,87431
20240709,092300,236741975100,87800,87800,87900,87700,155078
20240709,092200,223126297300,87900,87800,87900,87800,20999
20240709,092100,221281276600,87900,87900,87900,87800,21512
20240709,092000,219391461400,87900,87900,87900,87800,21463
20240709,091900,217505126000,87900,87800,87900,87800,43648
20240709,091800,213670411900,87800,87800,87900,87800,63348
20240709,091700,208102947100,87900,87900,87900,87800,18516
20240709,091600,206475951100,87800,87800,87900,87800,27767
20240709,091500,204036384500,87800,87900,87900,87800,54907
20240709,091400,199215086300,87800,87900,87900,87700,118663
20240709,091300,188795883300,87800,87800,87900,87700,73876
20240709,091200,182308813500,87800,87800,87800,87700,27628
20240709,091100,179884073300,87700,87800,87800,87700,37229
20240709,091000,176616604500,87800,87900,87900,87700,58512
20240709,090900,171478990700,87800,88000,88000,87800,136627
20240709,090800,159471027000,87900,88100,88100,87900,113228
20240709,090700,149506915900,88100,88000,88200,88000,113145
20240709,090600,139541291200,88000,87900,88100,87800,176829
20240709,090500,123985718500,87900,87700,87900,87700,64782
20240709,090400,118296484600,87800,87600,87800,87600,121626
20240709,090300,107627424300,87700,87800,87800,87600,124996
20240709,090200,96664962600,87700,88000,88100,87700,183760
20240709,090100,80507599200,88000,87800,88100,87600,334188
20240709,090000,51137621900,87800,87800,87900,87700,581070