stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,184700,1489519326200,87800,87800,87800,87800,1185027
20240710,184600,1489519326200,87800,87800,87800,87800,0
20240710,184500,1489519326200,87800,87800,87800,87800,0
20240710,184400,1489519326200,87800,87800,87800,87800,0
20240710,184300,1489519326200,87800,87800,87800,87800,0
20240710,184200,1489519326200,87800,87800,87800,87800,0
20240710,184100,1489519326200,87800,87800,87800,87800,0
20240710,184000,1489519326200,87800,87800,87800,87800,0
20240710,183900,1489519326200,87800,87800,87800,87800,0
20240710,183800,1489519326200,87800,87800,87800,87800,0
20240710,183700,1489519326200,87800,87800,87800,87800,0
20240710,183600,1489519326200,87800,87800,87800,87800,0
20240710,183500,1489519326200,87800,87800,87800,87800,0
20240710,183400,1489519326200,87800,87800,87800,87800,0
20240710,183300,1489519326200,87800,87800,87800,87800,0
20240710,183200,1489519326200,87800,87800,87800,87800,0
20240710,183100,1489519326200,87800,87800,87800,87800,0
20240710,183000,1489519326200,87800,87800,87800,87800,0
20240710,182900,1489519326200,87800,87800,87800,87800,0
20240710,182800,1489519326200,87800,87800,87800,87800,0
20240710,182700,1489519326200,87800,87800,87800,87800,0
20240710,182600,1489519326200,87800,87800,87800,87800,0
20240710,182500,1489519326200,87800,87800,87800,87800,0
20240710,182400,1489519326200,87800,87800,87800,87800,0
20240710,182300,1489519326200,87800,87800,87800,87800,0
20240710,182200,1489519326200,87800,87800,87800,87800,0
20240710,182100,1489519326200,87800,87800,87800,87800,0
20240710,182000,1489519326200,87800,87800,87800,87800,0
20240710,181900,1489519326200,87800,87800,87800,87800,0
20240710,181800,1489519326200,87800,87800,87800,87800,0
20240710,181700,1489519326200,87800,87800,87800,87800,1185027
20240710,181600,1489519326200,87800,87800,87800,87800,0
20240710,181500,1489519326200,87800,87800,87800,87800,0
20240710,181400,1489519326200,87800,87800,87800,87800,0
20240710,181300,1489519326200,87800,87800,87800,87800,0
20240710,181200,1489519326200,87800,87800,87800,87800,0
20240710,181100,1489519326200,87800,87800,87800,87800,0
20240710,181000,1489519326200,87800,87800,87800,87800,0
20240710,180900,1489519326200,87800,87800,87800,87800,0
20240710,180800,1489519326200,87800,87800,87800,87800,0
20240710,180700,1489519326200,87800,87800,87800,87800,0
20240710,180600,1489519326200,87800,87800,87800,87800,0
20240710,180500,1489519326200,87800,87800,87800,87800,0
20240710,180400,1489519326200,87800,87800,87800,87800,0
20240710,180300,1489519326200,87800,87800,87800,87800,0
20240710,180200,1489519326200,87800,87800,87800,87800,0
20240710,180100,1489519326200,87800,87800,87800,87800,0
20240710,180000,1489519326200,87800,87800,87800,87800,0
20240710,175900,1489519326200,87800,87800,87800,87800,0
20240710,175800,1489519326200,87800,87800,87800,87800,0
20240710,175700,1489519326200,87800,87800,87800,87800,0
20240710,175600,1489519326200,87800,87800,87800,87800,0
20240710,175500,1489519326200,87800,87800,87800,87800,0
20240710,175400,1489519326200,87800,87800,87800,87800,0
20240710,175300,1489519326200,87800,87800,87800,87800,0
20240710,175200,1489519326200,87800,87800,87800,87800,0
20240710,175100,1489519326200,87800,87800,87800,87800,0
20240710,175000,1489519326200,87800,87800,87800,87800,0
20240710,174900,1489519326200,87800,87800,87800,87800,0
20240710,174800,1489519326200,87800,87800,87800,87800,0
20240710,174700,1489519326200,87800,87800,87800,87800,1185027
20240710,174600,1489519326200,87800,87800,87800,87800,0
20240710,174500,1489519326200,87800,87800,87800,87800,0
20240710,174400,1489519326200,87800,87800,87800,87800,0
20240710,174300,1489519326200,87800,87800,87800,87800,0
20240710,174200,1489519326200,87800,87800,87800,87800,0
20240710,174100,1489519326200,87800,87800,87800,87800,0
20240710,174000,1489519326200,87800,87800,87800,87800,0
20240710,173900,1489519326200,87800,87800,87800,87800,0
20240710,173800,1489519326200,87800,87800,87800,87800,0
20240710,173700,1489519326200,87800,87800,87800,87800,0
20240710,173600,1489519326200,87800,87800,87800,87800,0
20240710,173500,1489519326200,87800,87800,87800,87800,0
20240710,173400,1489519326200,87800,87800,87800,87800,0
20240710,173300,1489519326200,87800,87800,87800,87800,0
20240710,173200,1489519326200,87800,87800,87800,87800,0
20240710,173100,1489519326200,87800,87800,87800,87800,0
20240710,173000,1489519326200,87800,87800,87800,87800,0
20240710,172900,1489519326200,87800,87800,87800,87800,0
20240710,172800,1489519326200,87800,87800,87800,87800,0
20240710,172700,1489519326200,87800,87800,87800,87800,0
20240710,172600,1489519326200,87800,87800,87800,87800,0
20240710,172500,1489519326200,87800,87800,87800,87800,0
20240710,172400,1489519326200,87800,87800,87800,87800,0
20240710,172300,1489519326200,87800,87800,87800,87800,0
20240710,172200,1489519326200,87800,87800,87800,87800,0
20240710,172100,1489519326200,87800,87800,87800,87800,0
20240710,172000,1489519326200,87800,87800,87800,87800,0
20240710,171900,1489519326200,87800,87800,87800,87800,0
20240710,171800,1489519326200,87800,87800,87800,87800,0
20240710,171700,1489519326200,87800,87800,87800,87800,1185027
20240710,171600,1489519326200,87800,87800,87800,87800,0
20240710,171500,1489519326200,87800,87800,87800,87800,0
20240710,171400,1489519326200,87800,87800,87800,87800,0
20240710,171300,1489519326200,87800,87800,87800,87800,0
20240710,171200,1489519326200,87800,87800,87800,87800,0
20240710,171100,1489519326200,87800,87800,87800,87800,0
20240710,171000,1489519326200,87800,87800,87800,87800,0
20240710,170900,1489519326200,87800,87800,87800,87800,0
20240710,170800,1489519326200,87800,87800,87800,87800,0
20240710,170700,1489519326200,87800,87800,87800,87800,0
20240710,170600,1489519326200,87800,87800,87800,87800,0
20240710,170500,1489519326200,87800,87800,87800,87800,0
20240710,170400,1489519326200,87800,87800,87800,87800,0
20240710,170300,1489519326200,87800,87800,87800,87800,0
20240710,170200,1489519326200,87800,87800,87800,87800,0
20240710,170100,1489519326200,87800,87800,87800,87800,0
20240710,170000,1489519326200,87800,87800,87800,87800,0
20240710,165900,1489519326200,87800,87800,87800,87800,0
20240710,165800,1489519326200,87800,87800,87800,87800,0
20240710,165700,1489519326200,87800,87800,87800,87800,0
20240710,165600,1489519326200,87800,87800,87800,87800,0
20240710,165500,1489519326200,87800,87800,87800,87800,0
20240710,165400,1489519326200,87800,87800,87800,87800,0
20240710,165300,1489519326200,87800,87800,87800,87800,0
20240710,165200,1489519326200,87800,87800,87800,87800,0
20240710,165100,1489519326200,87800,87800,87800,87800,0
20240710,165000,1489519326200,87800,87800,87800,87800,0
20240710,164900,1489519326200,87800,87800,87800,87800,0
20240710,164800,1489519326200,87800,87800,87800,87800,0
20240710,164700,1489519326200,87800,87800,87800,87800,1185027
20240710,164600,1489519326200,87800,87800,87800,87800,0
20240710,164500,1489519326200,87800,87800,87800,87800,0
20240710,164400,1489519326200,87800,87800,87800,87800,0
20240710,164300,1489519326200,87800,87800,87800,87800,0
20240710,164200,1489519326200,87800,87800,87800,87800,0
20240710,164100,1489519326200,87800,87800,87800,87800,0
20240710,164000,1489519326200,87800,87800,87800,87800,0
20240710,163900,1489519326200,87800,87800,87800,87800,0
20240710,163800,1489519326200,87800,87800,87800,87800,0
20240710,163700,1489519326200,87800,87800,87800,87800,0
20240710,163600,1489519326200,87800,87800,87800,87800,0
20240710,163500,1489519326200,87800,87800,87800,87800,0
20240710,163400,1489519326200,87800,87800,87800,87800,0
20240710,163300,1489519326200,87800,87800,87800,87800,0
20240710,163200,1489519326200,87800,87800,87800,87800,0
20240710,163100,1489519326200,87800,87800,87800,87800,0
20240710,163000,1489519326200,87800,87800,87800,87800,0
20240710,162900,1489519326200,87800,87800,87800,87800,0
20240710,162800,1489519326200,87800,87800,87800,87800,0
20240710,162700,1489519326200,87800,87800,87800,87800,0
20240710,162600,1489519326200,87800,87800,87800,87800,0
20240710,162500,1489519326200,87800,87800,87800,87800,0
20240710,162400,1489519326200,87800,87800,87800,87800,0
20240710,162300,1489519326200,87800,87800,87800,87800,0
20240710,162200,1489519326200,87800,87800,87800,87800,0
20240710,162100,1489519326200,87800,87800,87800,87800,0
20240710,162000,1489519326200,87800,87800,87800,87800,0
20240710,161900,1489519326200,87800,87800,87800,87800,0
20240710,161800,1489519326200,87800,87800,87800,87800,0
20240710,161700,1489519326200,87800,87800,87800,87800,1185027
20240710,161600,1489519326200,87800,87800,87800,87800,0
20240710,161500,1489519326200,87800,87800,87800,87800,0
20240710,161400,1489519326200,87800,87800,87800,87800,0
20240710,161300,1489519326200,87800,87800,87800,87800,0
20240710,161200,1489519326200,87800,87800,87800,87800,0
20240710,161100,1489519326200,87800,87800,87800,87800,0
20240710,161000,1489519326200,87800,87800,87800,87800,0
20240710,160900,1489519326200,87800,87800,87800,87800,0
20240710,160800,1489519326200,87800,87800,87800,87800,0
20240710,160700,1489519326200,87800,87800,87800,87800,0
20240710,160600,1489519326200,87800,87800,87800,87800,0
20240710,160500,1489519326200,87800,87800,87800,87800,0
20240710,160400,1489519326200,87800,87800,87800,87800,0
20240710,160300,1489519326200,87800,87800,87800,87800,0
20240710,160200,1489519326200,87800,87800,87800,87800,0
20240710,160100,1489519326200,87800,87800,87800,87800,0
20240710,160000,1489519326200,87800,87800,87800,87800,0
20240710,155900,1489519326200,87800,87800,87800,87800,0
20240710,155800,1489519326200,87800,87800,87800,87800,0
20240710,155700,1489519326200,87800,87800,87800,87800,0
20240710,155600,1489519326200,87800,87800,87800,87800,0
20240710,155500,1489519326200,87800,87800,87800,87800,0
20240710,155400,1489519326200,87800,87800,87800,87800,0
20240710,155300,1489519326200,87800,87800,87800,87800,0
20240710,155200,1489519326200,87800,87800,87800,87800,0
20240710,155100,1489519326200,87800,87800,87800,87800,0
20240710,155000,1489519326200,87800,87800,87800,87800,0
20240710,154900,1489519326200,87800,87800,87800,87800,0
20240710,154800,1489519326200,87800,87800,87800,87800,0
20240710,154700,1489519326200,87800,87800,87800,87800,1185027
20240710,154600,1489519326200,87800,87800,87800,87800,0
20240710,154500,1489519326200,87800,87800,87800,87800,0
20240710,154400,1489519326200,87800,87800,87800,87800,0
20240710,154300,1489519326200,87800,87800,87800,87800,0
20240710,154200,1489519326200,87800,87800,87800,87800,0
20240710,154100,1489519326200,87800,87800,87800,87800,0
20240710,154000,1489519326200,87800,87800,87800,87800,0
20240710,153900,1489519326200,87800,87800,87800,87800,0
20240710,153800,1489519326200,87800,87800,87800,87800,0
20240710,153700,1489519326200,87800,87800,87800,87800,0
20240710,153600,1489519326200,87800,87800,87800,87800,0
20240710,153500,1489519326200,87800,87800,87800,87800,0
20240710,153400,1489519326200,87800,87800,87800,87800,0
20240710,153300,1489519326200,87800,87800,87800,87800,0
20240710,153200,1489519326200,87800,87800,87800,87800,0
20240710,153100,1489519326200,87800,87800,87800,87800,0
20240710,153000,1489519326200,87800,87800,87800,87800,1185027
20240710,152900,1385473955600,87900,87900,87900,87900,0
20240710,152800,1385473955600,87900,87900,87900,87900,0
20240710,152700,1385473955600,87900,87900,87900,87900,0
20240710,152600,1385473955600,87900,87900,87900,87900,0
20240710,152500,1385473955600,87900,87900,87900,87900,0
20240710,152400,1385473955600,87900,87900,87900,87900,0
20240710,152300,1385473955600,87900,87900,87900,87900,0
20240710,152200,1385473955600,87900,87900,87900,87900,0
20240710,152100,1385473955600,87900,87900,87900,87900,0
20240710,152000,1385473955600,87900,87900,87900,87900,0
20240710,151900,1385473955600,87900,88000,88000,87800,182857
20240710,151800,1369395783200,87900,88000,88000,87900,31677
20240710,151700,1366609134200,88000,87900,88000,87800,138245
20240710,151600,1354456158000,87900,87800,87900,87800,57490
20240710,151500,1349402948400,87900,87800,87900,87800,130388
20240710,151400,1337942623500,87900,87900,87900,87800,96666
20240710,151300,1329446720000,87800,87900,87900,87800,43297
20240710,151200,1325642118500,87800,87800,87900,87800,37086
20240710,151100,1322383101200,87900,87900,87900,87800,33197
20240710,151000,1319466530700,87800,87900,87900,87800,39770
20240710,150900,1315972101600,87800,87800,87900,87800,26647
20240710,150800,1313630811100,87900,87900,87900,87800,22639
20240710,150700,1311641448100,87800,87900,87900,87800,26337
20240710,150600,1309327134600,87900,87900,87900,87800,22285
20240710,150500,1307369178400,87800,87900,87900,87800,43470
20240710,150400,1303548844600,87900,87800,87900,87800,18809
20240710,150300,1301896123300,87800,87900,87900,87800,19331
20240710,150200,1300197403800,87800,87900,87900,87800,18070
20240710,150100,1298609827200,87900,87800,87900,87700,257470
20240710,150000,1276003394200,87800,87700,87800,87700,50981
20240710,145900,1271527707000,87800,87700,87800,87700,25167
20240710,145800,1269318679800,87800,87700,87800,87700,15149
20240710,145700,1267989066500,87800,87800,87800,87700,17909
20240710,145600,1266417654800,87800,87800,87800,87700,22563
20240710,145500,1264437652400,87800,87800,87800,87700,49659
20240710,145400,1260079887900,87800,87700,87800,87700,20847
20240710,145300,1258250588100,87700,87800,87800,87700,43588
20240710,145200,1254425947900,87700,87700,87800,87600,124599
20240710,145100,1243498189200,87700,87700,87700,87600,30176
20240710,145000,1240852300800,87700,87600,87700,87600,14985
20240710,144900,1239538517700,87700,87700,87700,87600,69797
20240710,144800,1233422150400,87600,87600,87700,87600,14502
20240710,144700,1232151287000,87600,87700,87700,87600,15015
20240710,144600,1230835210500,87700,87600,87700,87600,6172
20240710,144500,1230294321100,87700,87500,87700,87500,61467
20240710,144400,1224907528900,87600,87600,87600,87500,8961
20240710,144300,1224122932900,87600,87700,87700,87500,166740
20240710,144200,1209515579600,87600,87600,87700,87600,9682
20240710,144100,1208666860600,87700,87600,87700,87600,15166
20240710,144000,1207337787600,87600,87600,87700,87600,42185
20240710,143900,1203639180600,87700,87700,87700,87600,13358
20240710,143800,1202468318300,87700,87700,87700,87600,27761
20240710,143700,1200035203700,87600,87600,87700,87500,179017
20240710,143600,1184352162900,87600,87500,87600,87500,13573
20240710,143500,1183163823200,87600,87500,87600,87500,25323
20240710,143400,1180947481700,87500,87600,87600,87500,14260
20240710,143300,1179699014200,87600,87600,87600,87500,10871
20240710,143200,1178747466900,87600,87500,87600,87500,41088
20240710,143100,1175151697000,87600,87600,87600,87500,13989
20240710,143000,1173927276700,87600,87500,87600,87500,15146
20240710,142900,1172601525700,87600,87500,87600,87500,16118
20240710,142800,1171190528300,87600,87500,87600,87500,17151
20240710,142700,1169689195000,87500,87600,87600,87500,14033
20240710,142600,1168460871300,87500,87500,87600,87500,9499
20240710,142500,1167629526000,87500,87500,87600,87500,39594
20240710,142400,1164164570200,87500,87500,87600,87500,27891
20240710,142300,1161723469800,87600,87500,87600,87500,13776
20240710,142200,1160517427400,87500,87600,87600,87500,13314
20240710,142100,1159351869100,87500,87600,87600,87500,11549
20240710,142000,1158340974200,87500,87600,87600,87500,15791
20240710,141900,1156958851600,87500,87600,87600,87500,16416
20240710,141800,1155522004100,87600,87500,87600,87500,18927
20240710,141700,1153865614800,87500,87500,87600,87500,20416
20240710,141600,1152077563400,87500,87500,87600,87500,7925
20240710,141500,1151383918800,87500,87600,87600,87500,15453
20240710,141400,1150031320600,87500,87600,87600,87500,8444
20240710,141300,1149292354800,87500,87600,87600,87500,9216
20240710,141200,1148485724800,87600,87500,87600,87500,11430
20240710,141100,1147484994900,87500,87400,87600,87400,202674
20240710,141000,1129745333500,87400,87400,87500,87400,9915
20240710,140900,1128878606700,87400,87500,87500,87400,21273
20240710,140800,1127019162100,87400,87500,87500,87400,11046
20240710,140700,1126053585100,87400,87500,87500,87400,25434
20240710,140600,1123830374000,87500,87400,87500,87400,9545
20240710,140500,1122995983900,87400,87400,87500,87400,6949
20240710,140400,1122388389300,87400,87500,87500,87400,14633
20240710,140300,1121109091600,87400,87400,87500,87400,22553
20240710,140200,1119136269500,87500,87500,87600,87400,250637
20240710,140100,1097206838000,87500,87500,87600,87400,439158
20240710,140000,1058782109000,87600,87500,87600,87500,18579
20240710,135900,1057156030900,87500,87500,87600,87500,19208
20240710,135800,1055474714000,87500,87500,87600,87500,21317
20240710,135700,1053608262500,87600,87500,87600,87500,18752
20240710,135600,1051966913400,87600,87600,87600,87500,14361
20240710,135500,1050709769800,87500,87500,87600,87500,19705
20240710,135400,1048984747900,87500,87500,87600,87500,10619
20240710,135300,1048055246000,87600,87600,87600,87500,13386
20240710,135200,1046883450900,87600,87500,87600,87500,8822
20240710,135100,1046111344000,87500,87500,87600,87500,10478
20240710,135000,1045194319600,87600,87500,87600,87500,7330
20240710,134900,1044552818700,87500,87500,87600,87500,4970
20240710,134800,1044117802100,87500,87600,87600,87500,5719
20240710,134700,1043617235300,87600,87600,87600,87500,6760
20240710,134600,1043025534400,87600,87500,87600,87500,3874
20240710,134500,1042686420000,87500,87500,87600,87500,10770
20240710,134400,1041743355500,87500,87600,87600,87500,7242
20240710,134300,1041109434900,87600,87600,87600,87500,10290
20240710,134200,1040208732700,87600,87700,87700,87600,149133
20240710,134100,1027144222100,87600,87500,87700,87500,151112
20240710,134000,1013906369600,87500,87600,87600,87500,13389
20240710,133900,1012734063600,87600,87600,87600,87500,14207
20240710,133800,1011490491500,87500,87600,87600,87500,23850
20240710,133700,1009401916600,87500,87600,87600,87500,12716
20240710,133600,1008288692000,87600,87500,87600,87500,13296
20240710,133500,1007124846900,87600,87500,87600,87500,11974
20240710,133400,1006076548900,87600,87600,87600,87500,8524
20240710,133300,1005330264300,87500,87600,87600,87500,11285
20240710,133200,1004342413100,87500,87500,87600,87500,11059
20240710,133100,1003374550700,87500,87600,87600,87500,11527
20240710,133000,1002365701600,87600,87600,87600,87500,8960
20240710,132900,1001581450500,87500,87500,87600,87500,9701
20240710,132800,1000732284200,87500,87500,87600,87500,11723
20240710,132700,999705864800,87600,87500,87600,87500,8490
20240710,132600,998962493400,87500,87500,87600,87500,6058
20240710,132500,998432234600,87500,87600,87600,87500,9019
20240710,132400,997642914600,87600,87600,87600,87500,8548
20240710,132300,996894758800,87500,87500,87600,87500,12103
20240710,132200,995834996000,87600,87600,87700,87500,139683
20240710,132100,983598704000,87600,87500,87700,87400,297992
20240710,132000,957510405200,87400,87400,87500,87400,22090
20240710,131900,955578108600,87500,87400,87500,87400,13671
20240710,131800,954382603000,87500,87400,87500,87400,13778
20240710,131700,953177678200,87400,87400,87500,87400,12618
20240710,131600,952074314300,87400,87400,87500,87400,13278
20240710,131500,950913095800,87400,87400,87500,87400,13614
20240710,131400,949722674700,87400,87400,87500,87400,12484
20240710,131300,948630977700,87400,87400,87500,87400,13010
20240710,131200,947493553300,87500,87400,87500,87400,14542
20240710,131100,946221640400,87400,87500,87500,87400,12619
20240710,131000,945118075000,87500,87400,87500,87400,16793
20240710,130900,943649123700,87400,87500,87500,87400,13195
20240710,130800,942495048500,87400,87400,87500,87400,12759
20240710,130700,941379111300,87500,87400,87500,87400,14214
20240710,130600,940135830400,87400,87400,87500,87400,17856
20240710,130500,938573792800,87500,87400,87500,87400,19839
20240710,130400,936839242300,87400,87400,87500,87400,9994
20240710,130300,935965248800,87500,87500,87500,87400,16013
20240710,130200,934564456900,87500,87400,87500,87400,17164
20240710,130100,933062929600,87500,87400,87500,87400,11117
20240710,130000,932090548400,87400,87500,87500,87400,12021
20240710,125900,931039279200,87500,87400,87500,87400,22679
20240710,125800,929055465200,87500,87400,87500,87400,14577
20240710,125700,927780628800,87400,87500,87500,87400,7406
20240710,125600,927133063300,87500,87400,87500,87400,10333
20240710,125500,926229340800,87400,87300,87500,87300,135078
20240710,125400,914420224700,87300,87300,87400,87300,8436
20240710,125300,913683266700,87300,87300,87400,87300,27205
20240710,125200,911307093800,87300,87400,87400,87300,10227
20240710,125100,910413645800,87300,87400,87400,87300,8322
20240710,125000,909686741400,87300,87300,87400,87300,11148
20240710,124900,908712962000,87400,87300,87400,87300,15461
20240710,124800,907362093900,87300,87400,87400,87300,7881
20240710,124700,906673722900,87400,87400,87400,87300,33934
20240710,124600,903708244000,87400,87400,87500,87300,97461
20240710,124500,895190347000,87400,87400,87500,87400,9230
20240710,124400,894383586900,87400,87400,87500,87300,86356
20240710,124300,886836331200,87400,87400,87400,87300,24934
20240710,124200,884657951700,87300,87300,87400,87300,10654
20240710,124100,883727589700,87300,87300,87400,87300,15357
20240710,124000,882385987100,87400,87300,87400,87300,16214
20240710,123900,880970016900,87300,87300,87400,87300,10433
20240710,123800,880058897300,87300,87500,87500,87300,218161
20240710,123700,860992903000,87400,87500,87500,87400,11364
20240710,123600,859999448300,87400,87400,87500,87400,13575
20240710,123500,858812785300,87400,87400,87500,87400,12592
20240710,123400,857711969300,87400,87400,87500,87400,13891
20240710,123300,856497580600,87400,87400,87500,87400,16380
20240710,123200,855065487300,87400,87400,87500,87400,9330
20240710,123100,854249707400,87400,87400,87500,87400,14304
20240710,123000,852999240600,87400,87400,87500,87400,17786
20240710,122900,851444632700,87500,87400,87500,87400,9933
20240710,122800,850576153200,87500,87400,87500,87400,19520
20240710,122700,848869786600,87400,87400,87500,87400,10707
20240710,122600,847933658000,87400,87400,87500,87400,14328
20240710,122500,846681128900,87500,87500,87500,87400,9246
20240710,122400,845872811600,87400,87400,87500,87400,10846
20240710,122300,844924653100,87400,87500,87500,87400,18223
20240710,122200,843331080300,87400,87400,87500,87400,10833
20240710,122100,842384097300,87400,87400,87500,87400,18277
20240710,122000,840786567700,87500,87500,87500,87400,7238
20240710,121900,840153879000,87400,87400,87500,87400,11082
20240710,121800,839185213600,87400,87500,87500,87400,5870
20240710,121700,838672133600,87400,87500,87500,87400,33438
20240710,121600,835749468400,87500,87500,87500,87400,36416
20240710,121500,832566625200,87400,87500,87500,87400,7627
20240710,121400,831899955100,87500,87400,87500,87400,7918
20240710,121300,831207816200,87400,87400,87500,87400,16297
20240710,121200,829783371800,87400,87500,87500,87400,4609
20240710,121100,829380454000,87400,87500,87600,87400,116188
20240710,121000,819213969200,87600,87500,87600,87500,10785
20240710,120900,818270131600,87600,87500,87600,87500,12489
20240710,120800,817177191200,87500,87500,87600,87500,6872
20240710,120700,816575765900,87500,87600,87600,87500,7100
20240710,120600,815954449100,87500,87500,87600,87500,5791
20240710,120500,815447569000,87500,87600,87600,87500,9083
20240710,120400,814652722200,87500,87500,87600,87500,6403
20240710,120300,814092297900,87600,87500,87600,87500,5126
20240710,120200,813643609700,87500,87500,87600,87500,6569
20240710,120100,813068608900,87500,87600,87600,87500,4217
20240710,120000,812699437500,87600,87600,87600,87500,5462
20240710,115900,812221321700,87500,87500,87600,87500,34043
20240710,115800,809242429300,87600,87500,87600,87500,6764
20240710,115700,808650285800,87500,87600,87600,87500,5768
20240710,115600,808145371500,87600,87500,87600,87500,10147
20240710,115500,807257438400,87500,87600,87600,87500,5646
20240710,115400,806763320500,87600,87500,87600,87500,18134
20240710,115300,805176331100,87500,87500,87600,87500,14172
20240710,115200,803936196700,87500,87500,87600,87500,19510
20240710,115100,802228840200,87500,87500,87600,87500,6055
20240710,115000,801698868100,87500,87500,87600,87500,18184
20240710,114900,800107565300,87500,87500,87600,87400,69765
20240710,114800,794003336600,87500,87500,87500,87400,9343
20240710,114700,793186560700,87400,87400,87500,87400,7198
20240710,114600,792557045600,87400,87600,87600,87400,82306
20240710,114500,785355232500,87500,87500,87600,87500,15076
20240710,114400,784035912200,87500,87500,87600,87500,17032
20240710,114300,782545491900,87500,87600,87600,87500,8824
20240710,114200,781773104800,87500,87600,87600,87500,7639
20240710,114100,781104308700,87600,87500,87600,87500,25407
20240710,114000,778881052500,87500,87600,87600,87500,7890
20240710,113900,778190447500,87600,87500,87600,87500,8106
20240710,113800,777480956200,87500,87600,87600,87500,12327
20240710,113700,776402018800,87600,87600,87600,87500,13574
20240710,113600,775213503200,87600,87600,87600,87500,6167
20240710,113500,774673736000,87600,87600,87600,87500,8651
20240710,113400,773916535400,87500,87500,87600,87500,12901
20240710,113300,772787246700,87500,87500,87600,87500,7957
20240710,113200,772090799400,87600,87600,87600,87500,9479
20240710,113100,771261146200,87500,87500,87600,87500,14558
20240710,113000,769986814100,87600,87500,87600,87500,7945
20240710,112900,769291276400,87500,87500,87600,87500,6492
20240710,112800,768722989500,87600,87500,87600,87500,10635
20240710,112700,767792226400,87500,87600,87600,87500,6431
20240710,112600,767229331700,87500,87600,87600,87500,7783
20240710,112500,766548209100,87600,87500,87600,87500,6943
20240710,112400,765940342100,87600,87500,87600,87500,13725
20240710,112300,764739246600,87500,87500,87600,87500,5806
20240710,112200,764231061400,87600,87600,87700,87500,136482
20240710,112100,752276876300,87600,87700,87700,87600,7895
20240710,112000,751584819600,87600,87700,87700,87600,7704
20240710,111900,750909638900,87700,87700,87700,87600,10847
20240710,111800,749958753600,87600,87700,87700,87600,9145
20240710,111700,749157176500,87700,87600,87700,87600,7036
20240710,111600,748540542500,87700,87700,87700,87600,8677
20240710,111500,747779975600,87700,87600,87700,87600,6890
20240710,111400,747176243200,87700,87500,87700,87500,32896
20240710,111300,744294733800,87600,87500,87600,87500,14203
20240710,111200,743050945300,87500,87600,87600,87500,12777
20240710,111100,741932240800,87600,87600,87600,87500,9712
20240710,111000,741081901900,87600,87600,87600,87500,8344
20240710,110900,740351375500,87500,87500,87600,87500,39258
20240710,110800,736913213200,87500,87400,87600,87400,165226
20240710,110700,722453003800,87400,87400,87500,87400,16218
20240710,110600,721034974400,87400,87500,87500,87400,9105
20240710,110500,720238857600,87500,87500,87500,87400,19594
20240710,110400,718525399300,87400,87400,87500,87400,16554
20240710,110300,717077926400,87400,87500,87500,87400,8531
20240710,110200,716331949400,87500,87400,87500,87400,15933
20240710,110100,714939190000,87400,87400,87500,87400,11899
20240710,110000,713899004600,87400,87400,87500,87400,13395
20240710,105900,712727473300,87500,87400,87500,87400,18917
20240710,105800,711073285200,87400,87500,87500,87400,10360
20240710,105700,710167559100,87500,87400,87500,87400,9126
20240710,105600,709369680300,87400,87500,87500,87400,9845
20240710,105500,708508781700,87400,87600,87600,87400,207826
20240710,105400,690323956500,87600,87600,87600,87500,34995
20240710,105300,687261250400,87500,87500,87600,87500,10141
20240710,105200,686373574400,87500,87500,87600,87500,11892
20240710,105100,685332546600,87600,87500,87600,87500,12845
20240710,105000,684208222900,87600,87500,87600,87500,16531
20240710,104900,682760978400,87500,87500,87600,87500,12660
20240710,104800,681652792500,87600,87500,87600,87500,21832
20240710,104700,679741331900,87500,87500,87600,87500,14313
20240710,104600,678488795500,87500,87600,87600,87500,13081
20240710,104500,677344113600,87500,87500,87600,87500,14128
20240710,104400,676107758900,87500,87600,87600,87500,22684
20240710,104300,674122654100,87500,87500,87600,87500,13623
20240710,104200,672930092400,87500,87500,87600,87500,8222
20240710,104100,672210509100,87600,87600,87600,87500,10274
20240710,104000,671311215300,87500,87500,87600,87500,15578
20240710,103900,669947855200,87500,87600,87700,87500,67889
20240710,103800,664001142700,87600,87600,87700,87600,9081
20240710,103700,663205493900,87600,87600,87700,87600,9932
20240710,103600,662335228800,87700,87600,87700,87600,12289
20240710,103500,661258636100,87600,87600,87700,87600,67946
20240710,103400,655303225000,87600,87600,87700,87600,10347
20240710,103300,654396760800,87600,87600,87700,87500,16797
20240710,103200,652925296300,87500,87600,87700,87500,25238
20240710,103100,650714458500,87600,87700,87700,87600,47798
20240710,103000,646527285700,87600,87600,87700,87500,85011
20240710,102900,639080664700,87600,87700,87700,87600,61789
20240710,102800,633667824400,87600,87600,87700,87600,13684
20240710,102700,632469038000,87700,87600,87700,87500,91109
20240710,102600,624487873600,87700,87600,87700,87600,65408
20240710,102500,618757987400,87700,87600,87700,87600,16492
20240710,102400,617313094300,87600,87600,87700,87500,148527
20240710,102300,604302231100,87600,87600,87700,87600,10151
20240710,102200,603412728200,87600,87600,87700,87600,8392
20240710,102100,602677391000,87600,87600,87700,87600,9074
20240710,102000,601882386100,87700,87700,87700,87600,21841
20240710,101900,599968958700,87600,87700,87700,87600,12433
20240710,101800,598879537900,87700,87600,87700,87600,10207
20240710,101700,597985276500,87600,87600,87700,87600,15305
20240710,101600,596644404500,87600,87700,87700,87600,19275
20240710,101500,594955667200,87600,87600,87700,87600,15045
20240710,101400,593637015300,87700,87700,87800,87600,81002
20240710,101300,586534342000,87700,87700,87800,87700,13157
20240710,101200,585380015300,87700,87700,87800,87700,13350
20240710,101100,584208596000,87800,87800,87900,87700,155227
20240710,101000,570579503100,87800,87900,87900,87800,18100
20240710,100900,568990159900,87800,87800,87900,87800,21700
20240710,100800,567084685100,87800,87800,87900,87800,7091
20240710,100700,566461886600,87800,87900,88000,87800,122569
20240710,100600,555688852800,87900,87900,88000,87800,65626
20240710,100500,549920211200,87800,87800,87900,87800,11604
20240710,100400,548900618500,87900,87900,87900,87800,50013
20240710,100300,544505217300,87900,88000,88000,87800,97431
20240710,100200,535940850500,88000,87900,88000,87900,9599
20240710,100100,535096658200,88000,87900,88000,87900,8628
20240710,100000,534337873600,87900,87900,88000,87800,61929
20240710,095900,528894177700,87900,87900,87900,87800,14780
20240710,095800,527595368200,87900,87800,88000,87800,181516
20240710,095700,511639340600,87900,87900,87900,87800,21308
20240710,095600,509766782800,87900,87900,87900,87800,13974
20240710,095500,508539097800,87900,87800,87900,87800,10824
20240710,095400,507587988100,87900,87800,87900,87800,13413
20240710,095300,506409470800,87800,87800,87900,87800,8141
20240710,095200,505694208000,87800,87900,88000,87800,94311
20240710,095100,497404819100,88000,87900,88000,87900,11142
20240710,095000,496425173800,88000,87700,88000,87700,175603
20240710,094900,480990046700,87800,87800,87900,87700,89286
20240710,094800,473150344600,87800,87900,87900,87800,14128
20240710,094700,471909580600,87900,87800,87900,87800,9865
20240710,094600,471043250200,87900,87800,87900,87700,142431
20240710,094500,458538186100,87800,87700,87800,87700,33630
20240710,094400,455586413900,87800,87800,87800,87700,12392
20240710,094300,454499347900,87800,87700,87800,87700,10421
20240710,094200,453584958900,87800,87700,87800,87700,7611
20240710,094100,452917163100,87800,87600,87800,87600,49495
20240710,094000,448575652500,87600,87700,87800,87600,146976
20240710,093900,435685783500,87800,87800,87800,87700,41576
20240710,093800,432037127400,87800,87800,87800,87700,39139
20240710,093700,428602223100,87800,87800,87900,87700,137732
20240710,093600,416509007600,87800,87800,87800,87700,19372
20240710,093500,414809269000,87800,87800,87800,87700,12525
20240710,093400,413710016800,87700,87800,87800,87700,20462
20240710,093300,411914441500,87800,87800,87800,87700,12358
20240710,093200,410829913200,87800,87800,87900,87700,54276
20240710,093100,406065191600,87700,87900,88000,87700,266762
20240710,093000,382626323600,88000,87900,88000,87800,151469
20240710,092900,369312405600,88000,87900,88000,87900,61964
20240710,092800,363864977200,87900,87900,88000,87900,34320
20240710,092700,360846561300,87900,88000,88000,87900,21305
20240710,092600,358972952700,88000,87900,88000,87900,18661
20240710,092500,357331694100,88000,88000,88000,87900,80898
20240710,092400,350218620900,88000,87900,88000,87800,59766
20240710,092300,344966096600,87900,87800,87900,87700,234281
20240710,092200,324385768000,87800,87700,87800,87600,99698
20240710,092100,315639186100,87700,87700,87800,87600,105613
20240710,092000,306378155300,87800,87600,87800,87500,166346
20240710,091900,291796928600,87600,87600,87600,87500,37511
20240710,091800,288513105800,87600,87600,87600,87500,33615
20240710,091700,285569174900,87500,87500,87600,87500,81050
20240710,091600,278470544200,87600,87600,87600,87500,23575
20240710,091500,276406176000,87600,87400,87600,87400,48402
20240710,091400,272171061600,87400,87400,87500,87400,19913
20240710,091300,270430094300,87500,87300,87600,87300,123302
20240710,091200,259648537200,87300,87300,87400,87100,398557
20240710,091100,224874649500,87400,87400,87500,87300,216098
20240710,091000,205987059600,87400,87300,87400,87300,72976
20240710,090900,199611135300,87400,87300,87400,87300,38041
20240710,090800,196288361400,87300,87300,87400,87300,27150
20240710,090700,193917103100,87400,87500,87600,87300,237293
20240710,090600,173168859300,87400,87400,87500,87300,68408
20240710,090500,167189524600,87400,87500,87600,87300,262956
20240710,090400,144198074700,87500,87300,87600,87300,243531
20240710,090300,122893112000,87300,87400,87500,87300,146353
20240710,090200,110109220900,87400,87500,87600,87400,187919
20240710,090100,93674834700,87500,87700,87700,87500,143370
20240710,090000,81117760900,87700,87600,87700,87500,925360