stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,184700,2094586332400,87600,87600,87600,87600,4710782
20240711,184600,2094586332400,87600,87600,87600,87600,0
20240711,184500,2094586332400,87600,87600,87600,87600,0
20240711,184400,2094586332400,87600,87600,87600,87600,0
20240711,184300,2094586332400,87600,87600,87600,87600,0
20240711,184200,2094586332400,87600,87600,87600,87600,0
20240711,184100,2094586332400,87600,87600,87600,87600,0
20240711,184000,2094586332400,87600,87600,87600,87600,0
20240711,183900,2094586332400,87600,87600,87600,87600,0
20240711,183800,2094586332400,87600,87600,87600,87600,0
20240711,183700,2094586332400,87600,87600,87600,87600,0
20240711,183600,2094586332400,87600,87600,87600,87600,0
20240711,183500,2094586332400,87600,87600,87600,87600,0
20240711,183400,2094586332400,87600,87600,87600,87600,0
20240711,183300,2094586332400,87600,87600,87600,87600,0
20240711,183200,2094586332400,87600,87600,87600,87600,0
20240711,183100,2094586332400,87600,87600,87600,87600,0
20240711,183000,2094586332400,87600,87600,87600,87600,0
20240711,182900,2094586332400,87600,87600,87600,87600,0
20240711,182800,2094586332400,87600,87600,87600,87600,0
20240711,182700,2094586332400,87600,87600,87600,87600,0
20240711,182600,2094586332400,87600,87600,87600,87600,0
20240711,182500,2094586332400,87600,87600,87600,87600,0
20240711,182400,2094586332400,87600,87600,87600,87600,0
20240711,182300,2094586332400,87600,87600,87600,87600,0
20240711,182200,2094586332400,87600,87600,87600,87600,0
20240711,182100,2094586332400,87600,87600,87600,87600,0
20240711,182000,2094586332400,87600,87600,87600,87600,0
20240711,181900,2094586332400,87600,87600,87600,87600,0
20240711,181800,2094586332400,87600,87600,87600,87600,0
20240711,181700,2094586332400,87600,87600,87600,87600,4710782
20240711,181600,2094586332400,87600,87600,87600,87600,0
20240711,181500,2094586332400,87600,87600,87600,87600,0
20240711,181400,2094586332400,87600,87600,87600,87600,0
20240711,181300,2094586332400,87600,87600,87600,87600,0
20240711,181200,2094586332400,87600,87600,87600,87600,0
20240711,181100,2094586332400,87600,87600,87600,87600,0
20240711,181000,2094586332400,87600,87600,87600,87600,0
20240711,180900,2094586332400,87600,87600,87600,87600,0
20240711,180800,2094586332400,87600,87600,87600,87600,0
20240711,180700,2094586332400,87600,87600,87600,87600,0
20240711,180600,2094586332400,87600,87600,87600,87600,0
20240711,180500,2094586332400,87600,87600,87600,87600,0
20240711,180400,2094586332400,87600,87600,87600,87600,0
20240711,180300,2094586332400,87600,87600,87600,87600,0
20240711,180200,2094586332400,87600,87600,87600,87600,0
20240711,180100,2094586332400,87600,87600,87600,87600,0
20240711,180000,2094586332400,87600,87600,87600,87600,0
20240711,175900,2094586332400,87600,87600,87600,87600,0
20240711,175800,2094586332400,87600,87600,87600,87600,0
20240711,175700,2094586332400,87600,87600,87600,87600,0
20240711,175600,2094586332400,87600,87600,87600,87600,0
20240711,175500,2094586332400,87600,87600,87600,87600,0
20240711,175400,2094586332400,87600,87600,87600,87600,0
20240711,175300,2094586332400,87600,87600,87600,87600,0
20240711,175200,2094586332400,87600,87600,87600,87600,0
20240711,175100,2094586332400,87600,87600,87600,87600,0
20240711,175000,2094586332400,87600,87600,87600,87600,0
20240711,174900,2094586332400,87600,87600,87600,87600,0
20240711,174800,2094586332400,87600,87600,87600,87600,0
20240711,174700,2094586332400,87600,87600,87600,87600,4710782
20240711,174600,2094586332400,87600,87600,87600,87600,0
20240711,174500,2094586332400,87600,87600,87600,87600,0
20240711,174400,2094586332400,87600,87600,87600,87600,0
20240711,174300,2094586332400,87600,87600,87600,87600,0
20240711,174200,2094586332400,87600,87600,87600,87600,0
20240711,174100,2094586332400,87600,87600,87600,87600,0
20240711,174000,2094586332400,87600,87600,87600,87600,0
20240711,173900,2094586332400,87600,87600,87600,87600,0
20240711,173800,2094586332400,87600,87600,87600,87600,0
20240711,173700,2094586332400,87600,87600,87600,87600,0
20240711,173600,2094586332400,87600,87600,87600,87600,0
20240711,173500,2094586332400,87600,87600,87600,87600,0
20240711,173400,2094586332400,87600,87600,87600,87600,0
20240711,173300,2094586332400,87600,87600,87600,87600,0
20240711,173200,2094586332400,87600,87600,87600,87600,0
20240711,173100,2094586332400,87600,87600,87600,87600,0
20240711,173000,2094586332400,87600,87600,87600,87600,0
20240711,172900,2094586332400,87600,87600,87600,87600,0
20240711,172800,2094586332400,87600,87600,87600,87600,0
20240711,172700,2094586332400,87600,87600,87600,87600,0
20240711,172600,2094586332400,87600,87600,87600,87600,0
20240711,172500,2094586332400,87600,87600,87600,87600,0
20240711,172400,2094586332400,87600,87600,87600,87600,0
20240711,172300,2094586332400,87600,87600,87600,87600,0
20240711,172200,2094586332400,87600,87600,87600,87600,0
20240711,172100,2094586332400,87600,87600,87600,87600,0
20240711,172000,2094586332400,87600,87600,87600,87600,0
20240711,171900,2094586332400,87600,87600,87600,87600,0
20240711,171800,2094586332400,87600,87600,87600,87600,0
20240711,171700,2094586332400,87600,87600,87600,87600,4710782
20240711,171600,2094586332400,87600,87600,87600,87600,0
20240711,171500,2094586332400,87600,87600,87600,87600,0
20240711,171400,2094586332400,87600,87600,87600,87600,0
20240711,171300,2094586332400,87600,87600,87600,87600,0
20240711,171200,2094586332400,87600,87600,87600,87600,0
20240711,171100,2094586332400,87600,87600,87600,87600,0
20240711,171000,2094586332400,87600,87600,87600,87600,0
20240711,170900,2094586332400,87600,87600,87600,87600,0
20240711,170800,2094586332400,87600,87600,87600,87600,0
20240711,170700,2094586332400,87600,87600,87600,87600,0
20240711,170600,2094586332400,87600,87600,87600,87600,0
20240711,170500,2094586332400,87600,87600,87600,87600,0
20240711,170400,2094586332400,87600,87600,87600,87600,0
20240711,170300,2094586332400,87600,87600,87600,87600,0
20240711,170200,2094586332400,87600,87600,87600,87600,0
20240711,170100,2094586332400,87600,87600,87600,87600,0
20240711,170000,2094586332400,87600,87600,87600,87600,0
20240711,165900,2094586332400,87600,87600,87600,87600,0
20240711,165800,2094586332400,87600,87600,87600,87600,0
20240711,165700,2094586332400,87600,87600,87600,87600,0
20240711,165600,2094586332400,87600,87600,87600,87600,0
20240711,165500,2094586332400,87600,87600,87600,87600,0
20240711,165400,2094586332400,87600,87600,87600,87600,0
20240711,165300,2094586332400,87600,87600,87600,87600,0
20240711,165200,2094586332400,87600,87600,87600,87600,0
20240711,165100,2094586332400,87600,87600,87600,87600,0
20240711,165000,2094586332400,87600,87600,87600,87600,0
20240711,164900,2094586332400,87600,87600,87600,87600,0
20240711,164800,2094586332400,87600,87600,87600,87600,0
20240711,164700,2094586332400,87600,87600,87600,87600,4710782
20240711,164600,2094586332400,87600,87600,87600,87600,0
20240711,164500,2094586332400,87600,87600,87600,87600,0
20240711,164400,2094586332400,87600,87600,87600,87600,0
20240711,164300,2094586332400,87600,87600,87600,87600,0
20240711,164200,2094586332400,87600,87600,87600,87600,0
20240711,164100,2094586332400,87600,87600,87600,87600,0
20240711,164000,2094586332400,87600,87600,87600,87600,0
20240711,163900,2094586332400,87600,87600,87600,87600,0
20240711,163800,2094586332400,87600,87600,87600,87600,0
20240711,163700,2094586332400,87600,87600,87600,87600,0
20240711,163600,2094586332400,87600,87600,87600,87600,0
20240711,163500,2094586332400,87600,87600,87600,87600,0
20240711,163400,2094586332400,87600,87600,87600,87600,0
20240711,163300,2094586332400,87600,87600,87600,87600,0
20240711,163200,2094586332400,87600,87600,87600,87600,0
20240711,163100,2094586332400,87600,87600,87600,87600,0
20240711,163000,2094586332400,87600,87600,87600,87600,0
20240711,162900,2094586332400,87600,87600,87600,87600,0
20240711,162800,2094586332400,87600,87600,87600,87600,0
20240711,162700,2094586332400,87600,87600,87600,87600,0
20240711,162600,2094586332400,87600,87600,87600,87600,0
20240711,162500,2094586332400,87600,87600,87600,87600,0
20240711,162400,2094586332400,87600,87600,87600,87600,0
20240711,162300,2094586332400,87600,87600,87600,87600,0
20240711,162200,2094586332400,87600,87600,87600,87600,0
20240711,162100,2094586332400,87600,87600,87600,87600,0
20240711,162000,2094586332400,87600,87600,87600,87600,0
20240711,161900,2094586332400,87600,87600,87600,87600,0
20240711,161800,2094586332400,87600,87600,87600,87600,0
20240711,161700,2094586332400,87600,87600,87600,87600,4710782
20240711,161600,2094586332400,87600,87600,87600,87600,0
20240711,161500,2094586332400,87600,87600,87600,87600,0
20240711,161400,2094586332400,87600,87600,87600,87600,0
20240711,161300,2094586332400,87600,87600,87600,87600,0
20240711,161200,2094586332400,87600,87600,87600,87600,0
20240711,161100,2094586332400,87600,87600,87600,87600,0
20240711,161000,2094586332400,87600,87600,87600,87600,0
20240711,160900,2094586332400,87600,87600,87600,87600,0
20240711,160800,2094586332400,87600,87600,87600,87600,0
20240711,160700,2094586332400,87600,87600,87600,87600,0
20240711,160600,2094586332400,87600,87600,87600,87600,0
20240711,160500,2094586332400,87600,87600,87600,87600,0
20240711,160400,2094586332400,87600,87600,87600,87600,0
20240711,160300,2094586332400,87600,87600,87600,87600,0
20240711,160200,2094586332400,87600,87600,87600,87600,0
20240711,160100,2094586332400,87600,87600,87600,87600,0
20240711,160000,2094586332400,87600,87600,87600,87600,0
20240711,155900,2094586332400,87600,87600,87600,87600,0
20240711,155800,2094586332400,87600,87600,87600,87600,0
20240711,155700,2094586332400,87600,87600,87600,87600,0
20240711,155600,2094586332400,87600,87600,87600,87600,0
20240711,155500,2094586332400,87600,87600,87600,87600,0
20240711,155400,2094586332400,87600,87600,87600,87600,0
20240711,155300,2094586332400,87600,87600,87600,87600,0
20240711,155200,2094586332400,87600,87600,87600,87600,0
20240711,155100,2094586332400,87600,87600,87600,87600,0
20240711,155000,2094586332400,87600,87600,87600,87600,0
20240711,154900,2094586332400,87600,87600,87600,87600,0
20240711,154800,2094586332400,87600,87600,87600,87600,0
20240711,154700,2094586332400,87600,87600,87600,87600,4710782
20240711,154600,2094586332400,87600,87600,87600,87600,0
20240711,154500,2094586332400,87600,87600,87600,87600,0
20240711,154400,2094586332400,87600,87600,87600,87600,0
20240711,154300,2094586332400,87600,87600,87600,87600,0
20240711,154200,2094586332400,87600,87600,87600,87600,0
20240711,154100,2094586332400,87600,87600,87600,87600,0
20240711,154000,2094586332400,87600,87600,87600,87600,0
20240711,153900,2094586332400,87600,87600,87600,87600,0
20240711,153800,2094586332400,87600,87600,87600,87600,0
20240711,153700,2094586332400,87600,87600,87600,87600,0
20240711,153600,2094586332400,87600,87600,87600,87600,0
20240711,153500,2094586332400,87600,87600,87600,87600,0
20240711,153400,2094586332400,87600,87600,87600,87600,0
20240711,153300,2094586332400,87600,87600,87600,87600,0
20240711,153200,2094586332400,87600,87600,87600,87600,0
20240711,153100,2094586332400,87600,87600,87600,87600,0
20240711,153000,2094586332400,87600,87600,87600,87600,4710782
20240711,152900,1681921829200,86900,86900,86900,86900,0
20240711,152800,1681921829200,86900,86900,86900,86900,0
20240711,152700,1681921829200,86900,86900,86900,86900,0
20240711,152600,1681921829200,86900,86900,86900,86900,0
20240711,152500,1681921829200,86900,86900,86900,86900,0
20240711,152400,1681921829200,86900,86900,86900,86900,0
20240711,152300,1681921829200,86900,86900,86900,86900,0
20240711,152200,1681921829200,86900,86900,86900,86900,0
20240711,152100,1681921829200,86900,86900,86900,86900,0
20240711,152000,1681921829200,86900,86900,86900,86900,0
20240711,151900,1681921829200,86900,86900,87000,86900,48932
20240711,151800,1677666444700,86900,87100,87100,86900,105932
20240711,151700,1668450353600,87100,87000,87100,87000,31156
20240711,151600,1665738019400,87100,87000,87100,87000,36167
20240711,151500,1662589755000,87100,87000,87100,87000,42280
20240711,151400,1658908052000,87000,87000,87100,87000,27764
20240711,151300,1656490850400,87100,87200,87200,87000,98845
20240711,151200,1647882218800,87100,87100,87200,87100,26781
20240711,151100,1645548027800,87200,87200,87200,87100,28679
20240711,151000,1643048467200,87200,87000,87200,87000,58371
20240711,150900,1637964721500,87000,87100,87100,87000,41314
20240711,150800,1634368022600,87100,87100,87200,87000,85641
20240711,150700,1626909934000,87100,86900,87100,86900,139632
20240711,150600,1614761998100,86900,86900,87000,86900,87147
20240711,150500,1607188537300,86900,86900,87000,86900,56210
20240711,150400,1602303521200,86900,87000,87000,86900,47569
20240711,150300,1598169602600,86900,87000,87000,86900,17127
20240711,150200,1596681116400,87000,87000,87100,86900,100357
20240711,150100,1587950962000,87100,87000,87100,87000,56134
20240711,150000,1583066909500,87000,87000,87100,87000,14914
20240711,145900,1581769078100,87000,87100,87200,87000,112479
20240711,145800,1571973551500,87100,87200,87200,87100,37208
20240711,145700,1568732578600,87100,87100,87200,87100,13512
20240711,145600,1567555513700,87100,87200,87200,87100,17203
20240711,145500,1566057006200,87100,87100,87200,87100,20877
20240711,145400,1564237613900,87100,87200,87300,87100,147443
20240711,145300,1551381277200,87200,87300,87300,87200,11549
20240711,145200,1550373792300,87300,87300,87300,87200,14369
20240711,145100,1549120381900,87200,87300,87300,87200,15255
20240711,145000,1547789496800,87200,87300,87300,87200,13780
20240711,144900,1546587521700,87200,87200,87300,87200,11736
20240711,144800,1545563702300,87300,87200,87300,87200,14351
20240711,144700,1544311546300,87200,87300,87300,87200,8434
20240711,144600,1543575811000,87300,87300,87300,87200,16746
20240711,144500,1542114377900,87200,87200,87300,87200,8100
20240711,144400,1541407837400,87200,87300,87300,87200,6421
20240711,144300,1540847752400,87200,87200,87300,87200,11236
20240711,144200,1539867588100,87200,87300,87400,87200,51348
20240711,144100,1535384739000,87400,87300,87400,87200,102788
20240711,144000,1526411036200,87300,87300,87400,87300,13428
20240711,143900,1525238477300,87400,87400,87400,87300,13375
20240711,143800,1524069930400,87400,87200,87400,87200,107463
20240711,143700,1514687943000,87200,87200,87300,87200,10574
20240711,143600,1513765500900,87300,87200,87300,87200,18456
20240711,143500,1512155091600,87200,87200,87300,87200,13711
20240711,143400,1510958580700,87300,87300,87300,87200,8867
20240711,143300,1510185023900,87200,87200,87300,87100,46107
20240711,143200,1506164684500,87200,87200,87200,87100,15125
20240711,143100,1504846271400,87100,87200,87300,87100,61868
20240711,143000,1499451153900,87200,87100,87300,87000,175878
20240711,142900,1484119789700,87100,87100,87200,87000,78478
20240711,142800,1477283948600,87100,86900,87100,86900,199035
20240711,142700,1459966762600,87000,86900,87000,86900,13712
20240711,142600,1458774849100,86900,87000,87000,86900,11411
20240711,142500,1457783081500,86900,86900,87000,86900,9375
20240711,142400,1456968215000,86900,86900,87000,86900,22132
20240711,142300,1455044346000,86900,86900,87000,86900,13146
20240711,142200,1453901554800,86900,87000,87000,86900,12159
20240711,142100,1452844528900,87000,87000,87000,86900,11201
20240711,142000,1451870927000,86900,86800,87000,86800,43536
20240711,141900,1448087327200,86900,86800,86900,86800,29497
20240711,141800,1445524638700,86900,86900,87000,86800,64556
20240711,141700,1439914988700,87000,86800,87000,86800,58819
20240711,141600,1434805384900,86900,86800,86900,86800,44981
20240711,141500,1430897370200,86800,86900,86900,86800,24114
20240711,141400,1428802970800,86800,86900,87000,86800,57166
20240711,141300,1423835291100,86900,86900,87000,86900,45161
20240711,141200,1419910529400,87000,86900,87000,86900,24718
20240711,141100,1417762384500,87000,87000,87000,86900,27545
20240711,141000,1415368579500,87000,86900,87000,86900,7159
20240711,140900,1414746264600,86900,86900,87000,86900,15230
20240711,140800,1413422364100,86900,87000,87000,86900,17491
20240711,140700,1411902133300,87000,86900,87000,86900,7481
20240711,140600,1411251721100,86900,86800,87000,86800,169801
20240711,140500,1396495941400,86800,86900,86900,86800,24099
20240711,140400,1394403979300,86900,86800,86900,86800,25148
20240711,140300,1392221017900,86800,86800,86900,86800,63935
20240711,140200,1386671320400,86800,86800,86900,86700,173761
20240711,140100,1371588864400,86800,86900,87000,86800,61879
20240711,140000,1366214586300,87000,86800,87000,86800,117528
20240711,135900,1356001461800,86800,87000,87000,86800,158201
20240711,135800,1342254205600,86900,86900,87000,86900,24869
20240711,135700,1340091615700,87000,86900,87000,86900,46043
20240711,135600,1336086650300,86900,86900,87100,86900,77986
20240711,135500,1329303058500,87000,86900,87000,86900,184095
20240711,135400,1313292744400,86900,86900,87000,86900,94295
20240711,135300,1305097482400,87000,86900,87000,86900,33703
20240711,135200,1302167170800,87000,87000,87100,86900,396958
20240711,135100,1267635227400,87000,87000,87100,87000,102008
20240711,135000,1258760235700,87000,87000,87100,87000,33640
20240711,134900,1255832688100,87100,87100,87100,87000,130309
20240711,134800,1244483529800,87100,87200,87200,87100,35296
20240711,134700,1241409059600,87200,87100,87200,87100,24962
20240711,134600,1239234556400,87200,87200,87200,87100,12921
20240711,134500,1238108674400,87200,87100,87200,87100,8776
20240711,134400,1237343962400,87100,87100,87200,87100,15461
20240711,134300,1235996563700,87100,87100,87200,87100,13056
20240711,134200,1234858859500,87100,87100,87200,87000,134301
20240711,134100,1223160647800,87000,87100,87200,87000,289762
20240711,134000,1197923601800,87100,87100,87200,87100,36019
20240711,133900,1194785910900,87200,87200,87200,87100,25015
20240711,133800,1192606340100,87100,87200,87300,87100,200780
20240711,133700,1175099505900,87200,87200,87300,87200,29570
20240711,133600,1172520793100,87200,87300,87300,87200,39507
20240711,133500,1169075678700,87200,87300,87400,87200,202574
20240711,133400,1151391560200,87400,87400,87400,87300,16339
20240711,133300,1149964622000,87300,87300,87400,87300,18445
20240711,133200,1148354002900,87300,87400,87500,87300,202496
20240711,133100,1130655846200,87400,87400,87500,87400,6747
20240711,133000,1130065855100,87500,87400,87500,87400,7975
20240711,132900,1129368632900,87400,87400,87500,87400,20983
20240711,132800,1127534340900,87500,87400,87500,87400,7537
20240711,132700,1126875449300,87500,87500,87500,87400,10418
20240711,132600,1125964489800,87500,87500,87600,87400,60889
20240711,132500,1120637106200,87500,87500,87600,87400,51009
20240711,132400,1116173714700,87500,87500,87600,87400,121372
20240711,132300,1105553687900,87600,87600,87600,87500,5660
20240711,132200,1105058184100,87500,87600,87600,87500,5359
20240711,132100,1104589094700,87500,87500,87600,87500,8498
20240711,132000,1103845413800,87600,87400,87600,87400,31484
20240711,131900,1101090543500,87400,87500,87500,87400,16472
20240711,131800,1099649496000,87500,87500,87600,87400,44261
20240711,131700,1095776692700,87600,87600,87600,87500,9123
20240711,131600,1094978291100,87600,87500,87600,87500,9254
20240711,131500,1094168153700,87600,87500,87600,87400,80191
20240711,131400,1087151503400,87400,87500,87500,87400,80094
20240711,131300,1080143889400,87500,87500,87500,87400,8012
20240711,131200,1079443279000,87400,87400,87500,87400,8978
20240711,131100,1078658232700,87400,87500,87500,87400,9088
20240711,131000,1077863602200,87500,87500,87600,87400,141781
20240711,130900,1065457921600,87500,87600,87600,87500,9791
20240711,130800,1064601038600,87600,87500,87600,87500,7525
20240711,130700,1063942246200,87600,87500,87600,87500,5409
20240711,130600,1063468789600,87500,87500,87600,87500,13399
20240711,130500,1062296055200,87600,87500,87600,87500,9211
20240711,130400,1061489830700,87600,87600,87600,87500,8125
20240711,130300,1060778257300,87600,87600,87600,87500,5339
20240711,130200,1060310812800,87600,87600,87600,87500,8746
20240711,130100,1059545246900,87500,87500,87600,87500,47143
20240711,130000,1055417030800,87600,87400,87600,87400,147051
20240711,125900,1042548523200,87400,87400,87500,87400,15727
20240711,125800,1041172964400,87500,87500,87500,87400,12487
20240711,125700,1040080727900,87400,87500,87500,87400,19699
20240711,125600,1038357744600,87400,87400,87500,87400,18817
20240711,125500,1036712126000,87500,87400,87500,87400,27502
20240711,125400,1034307226800,87400,87400,87500,87400,9691
20240711,125300,1033459584000,87500,87400,87500,87400,12299
20240711,125200,1032384109200,87400,87500,87500,87400,34798
20240711,125100,1029340282400,87500,87400,87500,87400,12176
20240711,125000,1028275885500,87500,87400,87500,87400,12310
20240711,124900,1027199653300,87400,87500,87500,87400,7762
20240711,124800,1026520829000,87500,87400,87500,87400,12257
20240711,124700,1025449210400,87500,87400,87500,87400,10922
20240711,124600,1024494369100,87400,87400,87500,87400,7754
20240711,124500,1023816472600,87400,87400,87500,87400,8731
20240711,124400,1023053061100,87400,87500,87500,87400,9756
20240711,124300,1022199930100,87400,87500,87500,87400,6583
20240711,124200,1021624256300,87500,87500,87500,87400,28713
20240711,124100,1019113892300,87500,87400,87500,87400,15261
20240711,124000,1017779239500,87400,87400,87500,87400,14597
20240711,123900,1016502771700,87500,87400,87500,87400,9480
20240711,123800,1015673731600,87400,87400,87500,87300,106591
20240711,123700,1006357969300,87400,87300,87400,87300,13075
20240711,123600,1005215629200,87300,87300,87400,87300,14961
20240711,123500,1003909291100,87300,87400,87400,87300,16628
20240711,123400,1002457235400,87300,87400,87400,87300,35240
20240711,123300,999380314000,87400,87400,87400,87300,31888
20240711,123200,996596132700,87300,87400,87400,87300,17804
20240711,123100,995041319000,87400,87400,87500,87300,168251
20240711,123000,980336731200,87400,87500,87600,87400,198042
20240711,122900,963015702300,87500,87600,87600,87500,7858
20240711,122800,962327941900,87500,87400,87600,87400,158577
20240711,122700,948452801800,87500,87500,87500,87400,20718
20240711,122600,946641427700,87500,87500,87600,87500,232141
20240711,122500,926328868500,87500,87600,87600,87500,20137
20240711,122400,924565934100,87600,87700,87700,87500,70904
20240711,122300,918355502500,87600,87700,87700,87600,22853
20240711,122200,916353437500,87600,87700,87800,87600,363804
20240711,122100,884466783600,87800,87800,87800,87700,29542
20240711,122000,881875092400,87700,87800,87900,87700,327978
20240711,121900,853078660400,87900,87800,87900,87800,12734
20240711,121800,851960464600,87900,87900,87900,87800,5877
20240711,121700,851444266400,87900,87800,87900,87800,3709
20240711,121600,851118542900,87800,87900,87900,87800,4675
20240711,121500,850707905600,87900,87900,87900,87800,3737
20240711,121400,850379628700,87800,87800,87900,87800,33182
20240711,121300,847463620000,87900,87800,87900,87800,7489
20240711,121200,846805936900,87800,87900,87900,87800,10769
20240711,121100,845860075200,87900,87900,87900,87800,6016
20240711,121000,845331724800,87800,87800,87900,87800,2565
20240711,120900,845106377800,87800,87900,87900,87800,8585
20240711,120800,844352012400,87900,87900,88000,87800,156188
20240711,120700,830623271600,87900,88000,88000,87900,4039
20240711,120600,830268076400,88000,88000,88100,87900,41463
20240711,120500,826619426800,88100,88000,88100,88000,8873
20240711,120400,825838249900,88000,87900,88100,87900,72158
20240711,120300,819488556300,88000,87900,88000,87900,7318
20240711,120200,818845106500,87900,87900,88000,87900,2538
20240711,120100,818621874100,87900,88000,88000,87900,3367
20240711,120000,818325787700,88000,87900,88000,87900,5472
20240711,115900,817844346100,88000,88000,88100,87900,85134
20240711,115800,810352180600,88100,88000,88100,88000,10699
20240711,115700,809410466200,88000,88000,88100,88000,12014
20240711,115600,808353117300,88000,88100,88100,88000,7846
20240711,115500,807662292400,88000,88000,88100,88000,5112
20240711,115400,807212277600,88100,88000,88100,88000,7264
20240711,115300,806572930100,88000,88000,88100,88000,6868
20240711,115200,805968315800,88000,88000,88100,87900,44793
20240711,115100,802026376400,88000,88000,88100,87900,74187
20240711,115000,795497985600,88000,88000,88100,87900,55493
20240711,114900,790614152100,88100,87900,88100,87900,156784
20240711,114800,776816368600,87900,88000,88000,87900,5816
20240711,114700,776304844700,88000,87900,88000,87900,5098
20240711,114600,775856445800,88000,87900,88000,87900,5612
20240711,114500,775362949300,88000,88000,88000,87900,6320
20240711,114400,774807187600,88000,87900,88000,87900,10487
20240711,114300,773884476200,87900,87900,88000,87900,12071
20240711,114200,772822728300,87900,88000,88000,87900,7017
20240711,114100,772205391200,87900,88000,88000,87900,5330
20240711,114000,771736583400,87900,87900,88000,87900,7369
20240711,113900,771088558800,87900,87900,88000,87900,5058
20240711,113800,770643852500,87900,87900,88000,87900,8359
20240711,113700,769908860800,88000,87900,88000,87900,12050
20240711,113600,768848802900,87900,88000,88000,87900,6228
20240711,113500,768301185800,87900,87900,88000,87900,7613
20240711,113400,767631610500,88000,88100,88100,87900,157848
20240711,113300,753740957800,88000,88100,88100,88000,8072
20240711,113200,753030412800,88100,88100,88100,88000,8073
20240711,113100,752319575300,88000,88000,88100,88000,10299
20240711,113000,751412958200,88000,88100,88100,88000,7501
20240711,112900,750752348800,88100,88100,88100,88000,8088
20240711,112800,750040008900,88000,88000,88100,88000,6612
20240711,112700,749457796100,88000,88100,88100,88000,9496
20240711,112600,748621808400,88100,88100,88100,88000,7647
20240711,112500,747948384400,88100,88000,88100,88000,10056
20240711,112400,747062774400,88100,88100,88100,88000,5989
20240711,112300,746535436600,88100,88000,88100,88000,9011
20240711,112200,745741987800,88100,88000,88100,88000,6957
20240711,112100,745129468400,88100,88100,88100,88000,7887
20240711,112000,744435055500,88100,88100,88100,88000,5050
20240711,111900,743990428500,88100,88100,88100,88000,11811
20240711,111800,742950226000,88100,88100,88100,88000,9757
20240711,111700,742090856100,88000,88100,88100,88000,12964
20240711,111600,740949078800,88100,88000,88100,88000,8320
20240711,111500,740216675200,88100,88000,88100,88000,5259
20240711,111400,739753620700,88100,88100,88100,88000,33742
20240711,111300,736781217000,88100,88100,88100,88000,8744
20240711,111200,736011112900,88100,88100,88100,88000,7439
20240711,111100,735356000700,88000,88000,88100,88000,5355
20240711,111000,734884542300,88100,88100,88100,88000,6377
20240711,110900,734323073600,88100,88000,88100,88000,5394
20240711,110800,733848195300,88100,88000,88100,87900,55800
20240711,110700,728937845100,88000,88000,88000,87900,8490
20240711,110600,728190965100,88000,88000,88000,87900,12059
20240711,110500,727129971900,88000,87900,88000,87900,7723
20240711,110400,726450606200,88000,87900,88000,87900,5427
20240711,110300,725973090200,88000,87900,88000,87900,20971
20240711,110200,724128215200,87900,88100,88100,87900,30021
20240711,110100,721486424600,88000,88000,88100,87900,65306
20240711,110000,715739627600,87900,88000,88000,87900,7208
20240711,105900,715105508600,88000,88100,88100,87900,117841
20240711,105800,704735216400,88100,88000,88100,88000,9114
20240711,105700,703932824100,88000,87900,88100,87900,184131
20240711,105600,687729525800,87900,87900,88000,87900,10695
20240711,105500,686788647900,88000,87900,88000,87900,9320
20240711,105400,685968761200,87900,88000,88000,87900,12468
20240711,105300,684872509500,87900,87900,88000,87900,10363
20240711,105200,683961082800,87900,87800,88000,87800,229837
20240711,105100,663759132900,87900,87800,87900,87800,10111
20240711,105000,662870963100,87800,87800,87900,87800,15450
20240711,104900,661513660100,87800,87900,87900,87800,18948
20240711,104800,659848862600,87800,87800,87900,87800,9027
20240711,104700,659055935500,87900,87800,87900,87800,16051
20240711,104600,657646047500,87900,87800,87900,87800,11881
20240711,104500,656602401900,87900,87800,87900,87800,23941
20240711,104400,654499152500,87800,87800,87900,87800,38950
20240711,104300,651078548000,87800,87900,87900,87800,10592
20240711,104200,650148049200,87800,87800,87900,87800,12412
20240711,104100,649057888000,87800,87800,87900,87800,8543
20240711,104000,648307524900,87800,87800,87900,87800,13174
20240711,103900,647150739700,87900,88000,88000,87800,217835
20240711,103800,628003715000,88000,87900,88000,87900,14957
20240711,103700,626687971700,87900,87900,88000,87900,18294
20240711,103600,625078579800,87900,87900,88000,87900,17431
20240711,103500,623545739200,88000,87900,88000,87900,23045
20240711,103400,621519354200,87900,87900,88000,87900,16248
20240711,103300,620090901600,87900,88000,88100,87900,163144
20240711,103200,605734254100,88100,88100,88100,88000,76620
20240711,103100,598985856300,88100,88100,88200,88000,153674
20240711,103000,585446011400,88100,88100,88100,88000,13951
20240711,102900,584217438800,88100,88000,88100,88000,9481
20240711,102800,583382626500,88000,88100,88100,88000,13933
20240711,102700,582155680700,88100,88100,88100,88000,12999
20240711,102600,581011127700,88100,88000,88100,88000,13269
20240711,102500,579843145100,88100,88000,88100,88000,10608
20240711,102400,578909043500,88100,88100,88100,88000,35421
20240711,102300,575789584100,88100,88000,88100,88000,14832
20240711,102200,574483464300,88100,88000,88100,88000,13174
20240711,102100,573323451700,88000,88000,88100,88000,7915
20240711,102000,572626694500,88100,88000,88100,88000,8468
20240711,101900,571881017300,88100,88100,88200,88000,22898
20240711,101800,569863146200,88100,88200,88200,88000,142870
20240711,101700,557277328400,88100,88200,88200,88100,8214
20240711,101600,556553210900,88200,88100,88200,88100,9866
20240711,101500,555683501600,88200,88000,88200,88000,133365
20240711,101400,543933916200,88000,88100,88100,88000,9364
20240711,101300,543109307100,88000,88000,88100,88000,11820
20240711,101200,542068331500,88000,88000,88100,88000,14192
20240711,101100,540818917800,88100,88100,88100,88000,14024
20240711,101000,539583888700,88100,88000,88100,88000,14534
20240711,100900,538304335100,88000,88100,88100,88000,10093
20240711,100800,537415602200,88000,88100,88100,88000,5906
20240711,100700,536895581100,88000,88100,88100,88000,15732
20240711,100600,535510427600,88100,88000,88100,88000,11228
20240711,100500,534521817100,88000,88100,88100,88000,34911
20240711,100400,531446437800,88100,88100,88200,88000,88214
20240711,100300,523675737700,88100,88000,88100,88000,32429
20240711,100200,520819710800,88100,88100,88100,87900,156309
20240711,100100,507064580000,88000,88100,88100,88000,91275
20240711,100000,499031986900,88100,88100,88200,88000,93631
20240711,095900,490783000200,88100,88200,88200,88100,10797
20240711,095800,489831373800,88200,88100,88200,88100,6396
20240711,095700,489267771300,88100,88200,88200,88100,9028
20240711,095600,488472308900,88100,88100,88200,88100,11789
20240711,095500,487433604100,88100,88100,88200,88100,27379
20240711,095400,485021399200,88200,88100,88200,88000,14743
20240711,095300,483722547500,88100,88100,88200,88000,98020
20240711,095200,475089087900,88100,88000,88100,88000,26561
20240711,095100,472749455200,88000,88100,88100,88000,31955
20240711,095000,469935391700,88000,88100,88200,88000,48567
20240711,094900,465656705200,88200,88100,88200,88100,17314
20240711,094800,464131216600,88100,88100,88200,88100,19129
20240711,094700,462445166200,88100,88100,88200,88100,22674
20240711,094600,460447333300,88200,88200,88200,88100,13606
20240711,094500,459248378800,88100,88100,88200,88000,108002
20240711,094400,449733770300,88200,88000,88200,88000,54215
20240711,094300,444957619600,88100,88100,88200,88000,123376
20240711,094200,434087676000,88200,88100,88200,88100,10155
20240711,094100,433192719200,88100,88100,88200,88100,21490
20240711,094000,431299156300,88100,88200,88200,88100,8604
20240711,093900,430540557200,88200,88200,88300,88100,118256
20240711,093800,420111393800,88200,88300,88300,88100,85147
20240711,093700,412601444700,88200,88200,88300,88100,74351
20240711,093600,406042859200,88200,88100,88200,88000,113663
20240711,093500,396030117300,88100,88100,88100,88000,30143
20240711,093400,393376952300,88100,88200,88200,88000,150356
20240711,093300,380132201700,88100,88200,88200,88100,47491
20240711,093200,375946282600,88200,88200,88300,88100,55921
20240711,093100,371014635200,88200,88300,88300,88100,192977
20240711,093000,353994364500,88200,88300,88400,88200,157957
20240711,092900,340047107300,88400,88400,88400,88300,29382
20240711,092800,337452077400,88300,88300,88400,88300,13366
20240711,092700,336271500900,88400,88400,88400,88300,16022
20240711,092600,334856249000,88300,88400,88500,88300,124561
20240711,092500,323846650100,88500,88500,88500,88400,33106
20240711,092400,320919605900,88500,88400,88500,88400,12719
20240711,092300,319794845700,88500,88400,88500,88400,27898
20240711,092200,317328388300,88400,88400,88500,88400,17991
20240711,092100,315737859600,88400,88500,88500,88300,162307
20240711,092000,301386999000,88500,88500,88500,88400,27166
20240711,091900,298983745100,88400,88400,88500,88300,145599
20240711,091800,286112420000,88400,88500,88600,88400,110146
20240711,091700,276366640000,88600,88600,88700,88500,152050
20240711,091600,262896830000,88600,88700,88700,88600,24300
20240711,091500,260742939100,88700,88700,88800,88600,81428
20240711,091400,253520243400,88700,88800,88800,88700,119078
20240711,091300,242956688300,88700,88700,88800,88700,60386
20240711,091200,237597546400,88700,88700,88800,88600,182787
20240711,091100,221383587500,88700,88700,88800,88600,160965
20240711,091000,207104532100,88700,88700,88700,88600,67944
20240711,090900,201081397600,88600,88600,88700,88600,50467
20240711,090800,196608048100,88700,88700,88800,88600,120700
20240711,090700,185899766200,88700,88700,88800,88600,178625
20240711,090600,170053385400,88800,88700,88800,88700,92758
20240711,090500,161817674800,88700,88800,88800,88700,113093
20240711,090400,151780363100,88700,88600,88800,88500,187999
20240711,090300,135107638400,88500,88600,88700,88500,215109
20240711,090200,116049921600,88600,88700,88800,88600,175831
20240711,090100,100453820500,88700,88500,88800,88400,469105
20240711,090000,58854458200,88400,88500,88500,88300,662793