stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,184700,2126586536500,86700,86700,86700,86700,1614222
20240715,184600,2126586536500,86700,86700,86700,86700,0
20240715,184500,2126586536500,86700,86700,86700,86700,0
20240715,184400,2126586536500,86700,86700,86700,86700,0
20240715,184300,2126586536500,86700,86700,86700,86700,0
20240715,184200,2126586536500,86700,86700,86700,86700,0
20240715,184100,2126586536500,86700,86700,86700,86700,0
20240715,184000,2126586536500,86700,86700,86700,86700,0
20240715,183900,2126586536500,86700,86700,86700,86700,0
20240715,183800,2126586536500,86700,86700,86700,86700,0
20240715,183700,2126586536500,86700,86700,86700,86700,0
20240715,183600,2126586536500,86700,86700,86700,86700,0
20240715,183500,2126586536500,86700,86700,86700,86700,0
20240715,183400,2126586536500,86700,86700,86700,86700,0
20240715,183300,2126586536500,86700,86700,86700,86700,0
20240715,183200,2126586536500,86700,86700,86700,86700,0
20240715,183100,2126586536500,86700,86700,86700,86700,0
20240715,183000,2126586536500,86700,86700,86700,86700,0
20240715,182900,2126586536500,86700,86700,86700,86700,0
20240715,182800,2126586536500,86700,86700,86700,86700,0
20240715,182700,2126586536500,86700,86700,86700,86700,0
20240715,182600,2126586536500,86700,86700,86700,86700,0
20240715,182500,2126586536500,86700,86700,86700,86700,0
20240715,182400,2126586536500,86700,86700,86700,86700,0
20240715,182300,2126586536500,86700,86700,86700,86700,0
20240715,182200,2126586536500,86700,86700,86700,86700,0
20240715,182100,2126586536500,86700,86700,86700,86700,0
20240715,182000,2126586536500,86700,86700,86700,86700,0
20240715,181900,2126586536500,86700,86700,86700,86700,0
20240715,181800,2126586536500,86700,86700,86700,86700,0
20240715,181700,2126586536500,86700,86700,86700,86700,1614222
20240715,181600,2126586536500,86700,86700,86700,86700,0
20240715,181500,2126586536500,86700,86700,86700,86700,0
20240715,181400,2126586536500,86700,86700,86700,86700,0
20240715,181300,2126586536500,86700,86700,86700,86700,0
20240715,181200,2126586536500,86700,86700,86700,86700,0
20240715,181100,2126586536500,86700,86700,86700,86700,0
20240715,181000,2126586536500,86700,86700,86700,86700,0
20240715,180900,2126586536500,86700,86700,86700,86700,0
20240715,180800,2126586536500,86700,86700,86700,86700,0
20240715,180700,2126586536500,86700,86700,86700,86700,0
20240715,180600,2126586536500,86700,86700,86700,86700,0
20240715,180500,2126586536500,86700,86700,86700,86700,0
20240715,180400,2126586536500,86700,86700,86700,86700,0
20240715,180300,2126586536500,86700,86700,86700,86700,0
20240715,180200,2126586536500,86700,86700,86700,86700,0
20240715,180100,2126586536500,86700,86700,86700,86700,0
20240715,180000,2126586536500,86700,86700,86700,86700,0
20240715,175900,2126586536500,86700,86700,86700,86700,0
20240715,175800,2126586536500,86700,86700,86700,86700,0
20240715,175700,2126586536500,86700,86700,86700,86700,0
20240715,175600,2126586536500,86700,86700,86700,86700,0
20240715,175500,2126586536500,86700,86700,86700,86700,0
20240715,175400,2126586536500,86700,86700,86700,86700,0
20240715,175300,2126586536500,86700,86700,86700,86700,0
20240715,175200,2126586536500,86700,86700,86700,86700,0
20240715,175100,2126586536500,86700,86700,86700,86700,0
20240715,175000,2126586536500,86700,86700,86700,86700,0
20240715,174900,2126586536500,86700,86700,86700,86700,0
20240715,174800,2126586536500,86700,86700,86700,86700,0
20240715,174700,2126586536500,86700,86700,86700,86700,1614222
20240715,174600,2126586536500,86700,86700,86700,86700,0
20240715,174500,2126586536500,86700,86700,86700,86700,0
20240715,174400,2126586536500,86700,86700,86700,86700,0
20240715,174300,2126586536500,86700,86700,86700,86700,0
20240715,174200,2126586536500,86700,86700,86700,86700,0
20240715,174100,2126586536500,86700,86700,86700,86700,0
20240715,174000,2126586536500,86700,86700,86700,86700,0
20240715,173900,2126586536500,86700,86700,86700,86700,0
20240715,173800,2126586536500,86700,86700,86700,86700,0
20240715,173700,2126586536500,86700,86700,86700,86700,0
20240715,173600,2126586536500,86700,86700,86700,86700,0
20240715,173500,2126586536500,86700,86700,86700,86700,0
20240715,173400,2126586536500,86700,86700,86700,86700,0
20240715,173300,2126586536500,86700,86700,86700,86700,0
20240715,173200,2126586536500,86700,86700,86700,86700,0
20240715,173100,2126586536500,86700,86700,86700,86700,0
20240715,173000,2126586536500,86700,86700,86700,86700,0
20240715,172900,2126586536500,86700,86700,86700,86700,0
20240715,172800,2126586536500,86700,86700,86700,86700,0
20240715,172700,2126586536500,86700,86700,86700,86700,0
20240715,172600,2126586536500,86700,86700,86700,86700,0
20240715,172500,2126586536500,86700,86700,86700,86700,0
20240715,172400,2126586536500,86700,86700,86700,86700,0
20240715,172300,2126586536500,86700,86700,86700,86700,0
20240715,172200,2126586536500,86700,86700,86700,86700,0
20240715,172100,2126586536500,86700,86700,86700,86700,0
20240715,172000,2126586536500,86700,86700,86700,86700,0
20240715,171900,2126586536500,86700,86700,86700,86700,0
20240715,171800,2126586536500,86700,86700,86700,86700,0
20240715,171700,2126586536500,86700,86700,86700,86700,1614222
20240715,171600,2126586536500,86700,86700,86700,86700,0
20240715,171500,2126586536500,86700,86700,86700,86700,0
20240715,171400,2126586536500,86700,86700,86700,86700,0
20240715,171300,2126586536500,86700,86700,86700,86700,0
20240715,171200,2126586536500,86700,86700,86700,86700,0
20240715,171100,2126586536500,86700,86700,86700,86700,0
20240715,171000,2126586536500,86700,86700,86700,86700,0
20240715,170900,2126586536500,86700,86700,86700,86700,0
20240715,170800,2126586536500,86700,86700,86700,86700,0
20240715,170700,2126586536500,86700,86700,86700,86700,0
20240715,170600,2126586536500,86700,86700,86700,86700,0
20240715,170500,2126586536500,86700,86700,86700,86700,0
20240715,170400,2126586536500,86700,86700,86700,86700,0
20240715,170300,2126586536500,86700,86700,86700,86700,0
20240715,170200,2126586536500,86700,86700,86700,86700,0
20240715,170100,2126586536500,86700,86700,86700,86700,0
20240715,170000,2126586536500,86700,86700,86700,86700,0
20240715,165900,2126586536500,86700,86700,86700,86700,0
20240715,165800,2126586536500,86700,86700,86700,86700,0
20240715,165700,2126586536500,86700,86700,86700,86700,0
20240715,165600,2126586536500,86700,86700,86700,86700,0
20240715,165500,2126586536500,86700,86700,86700,86700,0
20240715,165400,2126586536500,86700,86700,86700,86700,0
20240715,165300,2126586536500,86700,86700,86700,86700,0
20240715,165200,2126586536500,86700,86700,86700,86700,0
20240715,165100,2126586536500,86700,86700,86700,86700,0
20240715,165000,2126586536500,86700,86700,86700,86700,0
20240715,164900,2126586536500,86700,86700,86700,86700,0
20240715,164800,2126586536500,86700,86700,86700,86700,0
20240715,164700,2126586536500,86700,86700,86700,86700,1614222
20240715,164600,2126586536500,86700,86700,86700,86700,0
20240715,164500,2126586536500,86700,86700,86700,86700,0
20240715,164400,2126586536500,86700,86700,86700,86700,0
20240715,164300,2126586536500,86700,86700,86700,86700,0
20240715,164200,2126586536500,86700,86700,86700,86700,0
20240715,164100,2126586536500,86700,86700,86700,86700,0
20240715,164000,2126586536500,86700,86700,86700,86700,0
20240715,163900,2126586536500,86700,86700,86700,86700,0
20240715,163800,2126586536500,86700,86700,86700,86700,0
20240715,163700,2126586536500,86700,86700,86700,86700,0
20240715,163600,2126586536500,86700,86700,86700,86700,0
20240715,163500,2126586536500,86700,86700,86700,86700,0
20240715,163400,2126586536500,86700,86700,86700,86700,0
20240715,163300,2126586536500,86700,86700,86700,86700,0
20240715,163200,2126586536500,86700,86700,86700,86700,0
20240715,163100,2126586536500,86700,86700,86700,86700,0
20240715,163000,2126586536500,86700,86700,86700,86700,0
20240715,162900,2126586536500,86700,86700,86700,86700,0
20240715,162800,2126586536500,86700,86700,86700,86700,0
20240715,162700,2126586536500,86700,86700,86700,86700,0
20240715,162600,2126586536500,86700,86700,86700,86700,0
20240715,162500,2126586536500,86700,86700,86700,86700,0
20240715,162400,2126586536500,86700,86700,86700,86700,0
20240715,162300,2126586536500,86700,86700,86700,86700,0
20240715,162200,2126586536500,86700,86700,86700,86700,0
20240715,162100,2126586536500,86700,86700,86700,86700,0
20240715,162000,2126586536500,86700,86700,86700,86700,0
20240715,161900,2126586536500,86700,86700,86700,86700,0
20240715,161800,2126586536500,86700,86700,86700,86700,0
20240715,161700,2126586536500,86700,86700,86700,86700,1614222
20240715,161600,2126586536500,86700,86700,86700,86700,0
20240715,161500,2126586536500,86700,86700,86700,86700,0
20240715,161400,2126586536500,86700,86700,86700,86700,0
20240715,161300,2126586536500,86700,86700,86700,86700,0
20240715,161200,2126586536500,86700,86700,86700,86700,0
20240715,161100,2126586536500,86700,86700,86700,86700,0
20240715,161000,2126586536500,86700,86700,86700,86700,0
20240715,160900,2126586536500,86700,86700,86700,86700,0
20240715,160800,2126586536500,86700,86700,86700,86700,0
20240715,160700,2126586536500,86700,86700,86700,86700,0
20240715,160600,2126586536500,86700,86700,86700,86700,0
20240715,160500,2126586536500,86700,86700,86700,86700,0
20240715,160400,2126586536500,86700,86700,86700,86700,0
20240715,160300,2126586536500,86700,86700,86700,86700,0
20240715,160200,2126586536500,86700,86700,86700,86700,0
20240715,160100,2126586536500,86700,86700,86700,86700,0
20240715,160000,2126586536500,86700,86700,86700,86700,0
20240715,155900,2126586536500,86700,86700,86700,86700,0
20240715,155800,2126586536500,86700,86700,86700,86700,0
20240715,155700,2126586536500,86700,86700,86700,86700,0
20240715,155600,2126586536500,86700,86700,86700,86700,0
20240715,155500,2126586536500,86700,86700,86700,86700,0
20240715,155400,2126586536500,86700,86700,86700,86700,0
20240715,155300,2126586536500,86700,86700,86700,86700,0
20240715,155200,2126586536500,86700,86700,86700,86700,0
20240715,155100,2126586536500,86700,86700,86700,86700,0
20240715,155000,2126586536500,86700,86700,86700,86700,0
20240715,154900,2126586536500,86700,86700,86700,86700,0
20240715,154800,2126586536500,86700,86700,86700,86700,0
20240715,154700,2126586536500,86700,86700,86700,86700,1614222
20240715,154600,2126586536500,86700,86700,86700,86700,0
20240715,154500,2126586536500,86700,86700,86700,86700,0
20240715,154400,2126586536500,86700,86700,86700,86700,0
20240715,154300,2126586536500,86700,86700,86700,86700,0
20240715,154200,2126586536500,86700,86700,86700,86700,0
20240715,154100,2126586536500,86700,86700,86700,86700,0
20240715,154000,2126586536500,86700,86700,86700,86700,0
20240715,153900,2126586536500,86700,86700,86700,86700,0
20240715,153800,2126586536500,86700,86700,86700,86700,0
20240715,153700,2126586536500,86700,86700,86700,86700,0
20240715,153600,2126586536500,86700,86700,86700,86700,0
20240715,153500,2126586536500,86700,86700,86700,86700,0
20240715,153400,2126586536500,86700,86700,86700,86700,0
20240715,153300,2126586536500,86700,86700,86700,86700,0
20240715,153200,2126586536500,86700,86700,86700,86700,0
20240715,153100,2126586536500,86700,86700,86700,86700,0
20240715,153000,2126586536500,86700,86700,86700,86700,1614222
20240715,152900,1986633489100,87200,87200,87200,87200,0
20240715,152800,1986633489100,87200,87200,87200,87200,0
20240715,152700,1986633489100,87200,87200,87200,87200,0
20240715,152600,1986633489100,87200,87200,87200,87200,0
20240715,152500,1986633489100,87200,87200,87200,87200,0
20240715,152400,1986633489100,87200,87200,87200,87200,0
20240715,152300,1986633489100,87200,87200,87200,87200,0
20240715,152200,1986633489100,87200,87200,87200,87200,0
20240715,152100,1986633489100,87200,87200,87200,87200,0
20240715,152000,1986633489100,87200,87200,87200,87200,0
20240715,151900,1986633489100,87200,87100,87200,87000,67156
20240715,151800,1980783692800,87000,87100,87300,87000,229822
20240715,151700,1960739558300,87100,87100,87200,87000,112813
20240715,151600,1950910580200,87100,86700,87100,86700,460586
20240715,151500,1910872277400,86700,86800,86800,86700,59480
20240715,151400,1905711028600,86800,86800,86900,86700,107121
20240715,151300,1896413760000,86900,86800,86900,86800,52158
20240715,151200,1891884986500,86800,86800,86900,86800,41513
20240715,151100,1888279992000,86800,86900,86900,86800,35904
20240715,151000,1885161545400,86800,86800,86900,86800,30528
20240715,150900,1882509538600,86800,86800,86900,86800,24039
20240715,150800,1880421764900,86800,86800,86900,86800,54116
20240715,150700,1875723538100,86900,86800,86900,86700,74238
20240715,150600,1869280849700,86700,86900,86900,86700,106991
20240715,150500,1859993555600,86900,86700,86900,86700,273585
20240715,150400,1836234916300,86700,86800,86800,86700,21800
20240715,150300,1834343814900,86700,86600,86800,86600,230272
20240715,150200,1814378871700,86700,86600,86700,86600,11601
20240715,150100,1813373654300,86700,86700,86700,86600,20206
20240715,150000,1811623256200,86700,86600,86700,86600,12234
20240715,145900,1810563224800,86600,86400,86700,86400,229720
20240715,145800,1790683640200,86400,86400,86500,86400,12549
20240715,145700,1789599188300,86400,86400,86500,86300,108185
20240715,145600,1780251694500,86400,86500,86500,86300,73875
20240715,145500,1773869993800,86400,86400,86500,86400,24176
20240715,145400,1771780709300,86400,86400,86500,86400,65493
20240715,145300,1766121423000,86400,86400,86500,86400,20012
20240715,145200,1764391773600,86400,86400,86500,86400,17943
20240715,145100,1762840932100,86400,86500,86500,86400,34888
20240715,145000,1759824071400,86400,86500,86500,86400,27354
20240715,144900,1757458907400,86500,86300,86500,86300,67254
20240715,144800,1751648050200,86300,86400,86500,86300,67466
20240715,144700,1745818561000,86400,86500,86500,86400,15177
20240715,144600,1744506857400,86400,86500,86500,86400,11983
20240715,144500,1743470931700,86500,86500,86600,86400,57239
20240715,144400,1738520100400,86500,86600,86600,86400,38972
20240715,144300,1735148423400,86500,86500,86600,86400,99346
20240715,144200,1726554989000,86600,86600,86600,86500,22839
20240715,144100,1724578807400,86600,86500,86600,86400,57874
20240715,144000,1719572358700,86500,86500,86600,86400,55463
20240715,143900,1714774658500,86600,86600,86700,86500,47189
20240715,143800,1710688767700,86600,86400,86700,86400,166813
20240715,143700,1696246966800,86500,86500,86600,86400,79016
20240715,143600,1689413197200,86500,86600,86600,86400,65520
20240715,143500,1683746028400,86500,86400,86600,86400,103474
20240715,143400,1674795829500,86400,86500,86500,86400,14012
20240715,143300,1673584799600,86400,86400,86500,86300,56067
20240715,143200,1668740814300,86300,86200,86400,86200,63118
20240715,143100,1663291344700,86200,86400,86500,86200,119540
20240715,143000,1652970729700,86400,86400,86500,86400,25037
20240715,142900,1650806157200,86400,86400,86500,86400,17249
20240715,142800,1649314948400,86400,86600,86600,86400,92520
20240715,142700,1641311188300,86500,86400,86600,86300,166827
20240715,142600,1626878879500,86400,86400,86500,86300,89092
20240715,142500,1619180229400,86400,86300,86400,86200,122335
20240715,142400,1608618942300,86300,86300,86300,86200,13418
20240715,142300,1607461677500,86200,86300,86300,86100,80849
20240715,142200,1600492195100,86300,86300,86300,86200,23074
20240715,142100,1598501527000,86200,86200,86300,86200,27916
20240715,142000,1596093071700,86300,86100,86300,86000,54419
20240715,141900,1591405617400,86000,85900,86100,85900,71605
20240715,141800,1585248285100,86000,85900,86000,85800,47730
20240715,141700,1581147866400,86000,86100,86100,85800,176716
20240715,141600,1565962489000,86000,86300,86300,86000,101673
20240715,141500,1557204118700,86300,86300,86400,86200,57967
20240715,141400,1552202069600,86300,86100,86300,86100,79307
20240715,141300,1545363735600,86100,86200,86300,86100,94606
20240715,141200,1537208602400,86200,86200,86300,86100,26848
20240715,141100,1534893679000,86100,86200,86200,86100,76508
20240715,141000,1528299831300,86300,86500,86600,86100,306216
20240715,140900,1501864762000,86500,86500,86600,86400,109899
20240715,140800,1492359348200,86400,86400,86500,86300,135400
20240715,140700,1480658493100,86300,86400,86400,86200,131374
20240715,140600,1469316573300,86400,86100,86400,86000,192915
20240715,140500,1452687712400,86100,86000,86100,85900,118075
20240715,140400,1442532198400,85900,85900,86000,85800,40841
20240715,140300,1439023141900,85800,86100,86100,85800,114293
20240715,140200,1429200582600,86100,86100,86100,86000,43265
20240715,140100,1425478244700,86100,86000,86200,85900,241411
20240715,140000,1404709232600,86000,85800,86000,85800,64428
20240715,135900,1399174838200,85900,85800,86000,85800,194714
20240715,135800,1382449596800,85800,85600,85900,85500,276867
20240715,135700,1358719232000,85500,85500,85600,85500,9196
20240715,135600,1357932524700,85500,85400,85700,85400,155792
20240715,135500,1344600943000,85500,85600,85600,85400,104306
20240715,135400,1335681147800,85600,85300,85600,85200,307432
20240715,135300,1309418772600,85200,85100,85200,85000,230993
20240715,135200,1289745617600,85100,85100,85100,84900,130148
20240715,135100,1278682954800,85000,85000,85100,85000,17311
20240715,135000,1277211320100,85000,85000,85100,85000,7867
20240715,134900,1276542488800,85000,85100,85100,85000,9176
20240715,134800,1275762345000,85100,85100,85100,85000,7280
20240715,134700,1275143411200,85000,85000,85100,85000,5565
20240715,134600,1274670243600,85100,85100,85100,85000,3585
20240715,134500,1274365429900,85000,85100,85200,85000,158884
20240715,134400,1260844747700,85100,85100,85200,85100,18922
20240715,134300,1259234051500,85100,85100,85200,85100,6233
20240715,134200,1258703464900,85200,85100,85200,85100,7931
20240715,134100,1258028152900,85100,85200,85200,85100,11485
20240715,134000,1257050380500,85200,85200,85200,85100,7783
20240715,133900,1256387824600,85100,85200,85200,85100,7887
20240715,133800,1255716375000,85100,85100,85200,85100,8849
20240715,133700,1254963028700,85100,85200,85200,85100,7338
20240715,133600,1254338274400,85100,85100,85200,85100,6032
20240715,133500,1253824756500,85100,85200,85200,85100,6005
20240715,133400,1253313481000,85100,85100,85200,85100,11572
20240715,133300,1252328206100,85100,84900,85100,84900,135235
20240715,133200,1240826243500,85000,85000,85000,84900,25628
20240715,133100,1238648111500,84900,84900,85000,84800,67057
20240715,133000,1232954861500,84800,84800,84900,84800,6395
20240715,132900,1232412468700,84800,84800,84900,84800,8625
20240715,132800,1231680920300,84900,84800,84900,84800,4948
20240715,132700,1231261179600,84800,84900,84900,84800,6283
20240715,132600,1230728163500,84800,84900,84900,84800,5640
20240715,132500,1230249708100,84900,84900,85000,84800,36546
20240715,132400,1227146908200,85000,84900,85000,84900,18186
20240715,132300,1225602806700,85000,84900,85000,84900,3626
20240715,132200,1225294884100,84900,84800,85000,84800,68702
20240715,132100,1219462135800,84800,84900,85000,84800,25733
20240715,132000,1217277491100,84900,85000,85000,84900,14665
20240715,131900,1216032313800,84900,84800,85000,84800,57075
20240715,131800,1211186691500,84800,85000,85000,84800,65663
20240715,131700,1205611943700,84900,84900,85000,84900,6133
20240715,131600,1205091151500,84900,85000,85100,84900,52207
20240715,131500,1200653853800,85000,85100,85100,85000,7601
20240715,131400,1200007591900,85000,85100,85100,85000,6850
20240715,131300,1199425285400,85000,85000,85100,85000,9181
20240715,131200,1198644761600,85000,85000,85100,85000,5827
20240715,131100,1198149339700,85100,85100,85100,85000,7570
20240715,131000,1197505772500,85100,85100,85100,85000,4370
20240715,130900,1197134237900,85000,85000,85100,85000,6709
20240715,130800,1196563816300,85000,84900,85100,84900,87193
20240715,130700,1189152628700,85000,84900,85000,84900,8748
20240715,130600,1188409855900,85000,84900,85000,84900,6117
20240715,130500,1187890443300,85000,84900,85000,84900,5068
20240715,130400,1187459959400,84900,85000,85100,84900,34020
20240715,130300,1184568587700,85000,85000,85100,85000,23104
20240715,130200,1182604691700,85100,85000,85100,85000,5806
20240715,130100,1182111119100,85000,85000,85100,85000,6759
20240715,130000,1181536581100,85000,85100,85100,84900,86229
20240715,125900,1174206924900,85100,85000,85100,85000,12436
20240715,125800,1173149762800,85100,85000,85100,85000,5943
20240715,125700,1172644549200,85000,85100,85100,85000,7366
20240715,125600,1172018396000,85000,85100,85100,85000,4310
20240715,125500,1171651897800,85000,85100,85200,85000,96965
20240715,125400,1163400166800,85200,85100,85200,85100,6213
20240715,125300,1162871386600,85100,85100,85200,85100,7344
20240715,125200,1162246200700,85200,85100,85200,85100,3662
20240715,125100,1161934520600,85100,85100,85200,85100,3070
20240715,125000,1161673175200,85100,85100,85200,85100,10878
20240715,124900,1160747342700,85100,85100,85200,85100,2595
20240715,124800,1160526453000,85100,85200,85300,85100,27124
20240715,124700,1158215688200,85200,85100,85300,85100,66530
20240715,124600,1152547346200,85100,85100,85200,85100,5653
20240715,124500,1152066177400,85200,85000,85200,85000,42516
20240715,124400,1148448042200,85100,85200,85300,85000,116829
20240715,124300,1138500515400,85200,85200,85300,85100,57270
20240715,124200,1133621095700,85200,85200,85200,85100,5162
20240715,124100,1133181680100,85200,85200,85300,85100,87739
20240715,124000,1125706480200,85200,85300,85300,85200,11623
20240715,123900,1124716135500,85300,85300,85300,85200,13942
20240715,123800,1123527562500,85200,85200,85300,85200,11265
20240715,123700,1122567501000,85300,85200,85300,85200,5428
20240715,123600,1122104928300,85300,85200,85300,85200,5808
20240715,123500,1121609869700,85200,85400,85400,85200,42647
20240715,123400,1117973103200,85300,85400,85400,85300,43910
20240715,123300,1114227204800,85300,85300,85400,85300,8763
20240715,123200,1113479609500,85300,85300,85400,85300,10246
20240715,123100,1112605101000,85400,85400,85400,85300,54670
20240715,123000,1107939338300,85400,85400,85400,85300,18567
20240715,122900,1106354267200,85400,85400,85400,85300,5982
20240715,122800,1105843895500,85300,85300,85400,85300,15266
20240715,122700,1104541494400,85300,85300,85400,85300,15336
20240715,122600,1103232605800,85400,85400,85400,85300,40797
20240715,122500,1099752181400,85300,85400,85400,85300,12274
20240715,122400,1098704708900,85300,85100,85400,85100,157415
20240715,122300,1085284768000,85100,85200,85300,85100,60267
20240715,122200,1080149977400,85200,85300,85300,85200,7107
20240715,122100,1079544082200,85300,85100,85300,85100,31964
20240715,122000,1076820512900,85200,85100,85200,85000,80215
20240715,121900,1069998014000,85100,85100,85100,85000,101454
20240715,121800,1061365056800,85000,85100,85100,85000,5306
20240715,121700,1060913833500,85100,85100,85100,85000,7047
20240715,121600,1060314605100,85000,85100,85200,85000,122753
20240715,121500,1049868686100,85200,85200,85200,85100,11012
20240715,121400,1048931508600,85200,85200,85300,85100,112719
20240715,121300,1039327535800,85300,85200,85300,85200,8527
20240715,121200,1038600534500,85200,85200,85300,85200,16141
20240715,121100,1037224330000,85300,85100,85300,85100,60275
20240715,121000,1032088768800,85200,85100,85200,85100,25817
20240715,120900,1029890141400,85100,85200,85300,85100,70777
20240715,120800,1023859845600,85200,85300,85300,85200,10839
20240715,120700,1022935729200,85200,85200,85300,85200,10575
20240715,120600,1022034228700,85200,85300,85300,85200,7213
20240715,120500,1021419245300,85300,85200,85400,85200,108817
20240715,120400,1012137548400,85200,85300,85300,85200,19214
20240715,120300,1010500367800,85200,85300,85300,85200,11240
20240715,120200,1009542425800,85300,85100,85400,85100,176781
20240715,120100,994469384600,85200,85000,85200,84900,289569
20240715,120000,969836380700,85000,84800,85000,84700,132378
20240715,115900,958604454400,84700,84900,84900,84700,68154
20240715,115800,952825191400,84900,84900,84900,84800,7451
20240715,115700,952193069100,84900,84800,84900,84800,3209
20240715,115600,951920866000,84900,84700,84900,84700,41112
20240715,115500,948434603600,84700,84600,84800,84600,69898
20240715,115400,942513489700,84700,84700,84700,84600,29307
20240715,115300,940031519900,84700,84700,84800,84600,228601
20240715,115200,920667857600,84800,84700,84800,84700,2921
20240715,115100,920420345000,84700,84700,84800,84700,4085
20240715,115000,920074270000,84700,84800,84800,84700,6289
20240715,114900,919541336000,84800,84900,84900,84700,54586
20240715,114800,914912822200,84900,84800,84900,84800,3210
20240715,114700,914640502200,84900,84800,84900,84800,4189
20240715,114600,914285141000,84800,84800,84900,84800,23594
20240715,114500,912284054600,84800,84700,84900,84700,36881
20240715,114400,909156036200,84800,84700,84800,84700,5366
20240715,114300,908701436300,84700,84900,85000,84700,177561
20240715,114200,893642659700,85000,84800,85000,84800,129495
20240715,114100,882650033400,84900,84700,84900,84700,95632
20240715,114000,874539658300,84700,84800,84800,84700,9665
20240715,113900,873720439200,84800,84600,84800,84500,112008
20240715,113800,864240246500,84500,84500,84600,84500,6648
20240715,113700,863678353600,84600,84600,84600,84500,4670
20240715,113600,863283599700,84600,84600,84600,84500,3667
20240715,113500,862973600000,84500,84300,84600,84300,153892
20240715,113400,849980047300,84400,84400,84400,84300,4034
20240715,113300,849639845800,84400,84300,84400,84200,48490
20240715,113200,845552038100,84200,84100,84300,84100,139671
20240715,113100,833791755200,84100,84100,84200,84100,7453
20240715,113000,833164760600,84200,84200,84200,84100,10231
20240715,112900,832304254900,84200,84200,84200,84100,11119
20240715,112800,831368991700,84100,84100,84200,84100,13542
20240715,112700,830230000300,84200,84200,84200,84100,13109
20240715,112600,829127339900,84200,84100,84200,84100,16951
20240715,112500,827701448700,84100,84200,84200,84100,12948
20240715,112400,826612288200,84100,84100,84200,84100,6765
20240715,112300,826043203500,84100,84200,84300,84100,156904
20240715,112200,812831848100,84300,84200,84300,84200,12296
20240715,112100,811796424900,84300,84300,84400,84200,80472
20240715,112000,805013158300,84400,84400,84400,84300,9241
20240715,111900,804234118500,84400,84300,84400,84300,6347
20240715,111800,803699029500,84300,84300,84400,84300,12041
20240715,111700,802683869600,84300,84400,84400,84300,6910
20240715,111600,802101307700,84300,84300,84400,84300,3600
20240715,111500,801797775700,84300,84200,84400,84200,38058
20240715,111400,798589703400,84300,84400,84400,84200,73526
20240715,111300,792391727500,84300,84300,84400,84300,4878
20240715,111200,791980461300,84300,84300,84400,84300,2904
20240715,111100,791735568700,84300,84400,84400,84300,9362
20240715,111000,790946255500,84400,84300,84400,84200,128767
20240715,110900,780090958300,84400,84400,84400,84300,6920
20240715,110800,779507533500,84300,84200,84400,84200,105169
20240715,110700,770640378800,84300,84300,84300,84200,8736
20240715,110600,769904651800,84300,84300,84300,84200,6532
20240715,110500,769354446100,84300,84200,84300,84200,4277
20240715,110400,768994203500,84300,84300,84400,84200,80894
20240715,110300,762175350200,84300,84300,84400,84300,9521
20240715,110200,761372446100,84300,84400,84400,84300,8208
20240715,110100,760680431900,84400,84400,84400,84300,10971
20240715,110000,759755442900,84300,84400,84400,84300,5583
20240715,105900,759284644400,84300,84400,84400,84300,11303
20240715,105800,758331700600,84300,84400,84400,84300,8467
20240715,105700,757617836100,84300,84300,84400,84300,7169
20240715,105600,757013405700,84400,84400,84400,84300,11139
20240715,105500,756073752000,84300,84400,84400,84300,12598
20240715,105400,755011589200,84300,84400,84400,84200,114125
20240715,105300,745391346500,84300,84400,84500,84300,28426
20240715,105200,742992441800,84400,84400,84500,84300,60567
20240715,105100,737880597600,84400,84400,84500,84400,9129
20240715,105000,737110063800,84500,84400,84500,84400,9576
20240715,104900,736301651900,84400,84500,84500,84400,16558
20240715,104800,734904117300,84400,84400,84500,84300,82121
20240715,104700,727972952500,84500,84300,84500,84300,69418
20240715,104600,722113795100,84300,84500,84500,84300,131228
20240715,104500,711038789400,84400,84500,84500,84400,11910
20240715,104400,710033299400,84400,84400,84500,84400,8637
20240715,104300,709304043000,84500,84400,84500,84400,8565
20240715,104200,708580869800,84500,84400,84500,84400,5882
20240715,104100,708084169200,84500,84400,84500,84400,8827
20240715,104000,707338857300,84500,84400,84500,84400,15442
20240715,103900,706034347200,84500,84600,84600,84400,120808
20240715,103800,695826737900,84600,84400,84600,84400,98543
20240715,103700,687500005600,84500,84400,84500,84400,10309
20240715,103600,686629736400,84500,84500,84500,84400,6966
20240715,103500,686041402800,84400,84400,84500,84400,7611
20240715,103400,685398847600,84400,84400,84600,84400,55364
20240715,103300,680720950200,84500,84400,84500,84400,32036
20240715,103200,678014393400,84400,84500,84600,84400,117138
20240715,103100,668116224200,84500,84600,84600,84500,14243
20240715,103000,666912136300,84500,84600,84600,84500,14805
20240715,102900,665660521600,84500,84500,84600,84500,8918
20240715,102800,664906578700,84500,84600,84600,84500,7736
20240715,102700,664252620000,84600,84500,84600,84500,7628
20240715,102600,663607925900,84500,84500,84600,84500,17973
20240715,102500,662089113800,84500,84600,84600,84500,12778
20240715,102400,661009137400,84500,84700,84700,84500,82482
20240715,102300,654030902100,84700,84800,84800,84600,101071
20240715,102200,645470659400,84700,84800,84800,84700,12337
20240715,102100,644425420900,84700,84700,84800,84700,10037
20240715,102000,643575115900,84800,84900,84900,84700,94781
20240715,101900,635539296200,84800,84900,84900,84800,10024
20240715,101800,634688896300,84900,85000,85100,84800,170012
20240715,101700,620242691200,85000,85100,85100,85000,15641
20240715,101600,618912327600,85100,85000,85100,84900,200688
20240715,101500,601853093100,85000,84900,85000,84800,149101
20240715,101400,589194447400,84900,84900,84900,84800,14921
20240715,101300,587928646700,84900,84800,84900,84700,98480
20240715,101200,579577287600,84900,84800,85000,84700,333373
20240715,101100,551286055500,84900,84800,84900,84700,80213
20240715,101000,544483101700,84800,85000,85000,84700,111045
20240715,100900,535061172900,84900,84700,85000,84700,290663
20240715,100800,510386628800,84700,84400,84800,84300,260336
20240715,100700,488377594100,84300,84300,84400,84200,69082
20240715,100600,482557817900,84300,84300,84400,84200,52783
20240715,100500,478108517200,84200,84100,84300,84100,82505
20240715,100400,471161128500,84200,84100,84200,84100,12093
20240715,100300,470143756600,84200,84300,84300,84100,100116
20240715,100200,461714242800,84300,84300,84300,84200,10845
20240715,100100,460800365100,84300,84300,84400,84200,66983
20240715,100000,455153353700,84400,84200,84400,84200,78614
20240715,095900,448526730500,84300,84200,84300,84200,12235
20240715,095800,447496162300,84300,84300,84300,84200,19144
20240715,095700,445883583200,84300,84300,84300,84200,6810
20240715,095600,445309877000,84300,84400,84400,84200,93706
20240715,095500,437411161700,84300,84400,84400,84300,9821
20240715,095400,436582863600,84400,84300,84400,84300,8045
20240715,095300,435904356800,84300,84300,84500,84200,88079
20240715,095200,428477126800,84300,84400,84400,84300,109568
20240715,095100,419239906800,84400,84500,84500,84300,75671
20240715,095000,412853578100,84500,84500,84600,84400,58651
20240715,094900,407897875000,84500,84500,84500,84400,7158
20240715,094800,407293419300,84500,84400,84500,84400,5843
20240715,094700,406799918900,84500,84300,84500,84300,150464
20240715,094600,394099409400,84400,84400,84400,84300,12412
20240715,094500,393052514000,84300,84300,84400,84300,12084
20240715,094400,392033576700,84400,84300,84400,84300,11987
20240715,094300,391022493300,84400,84400,84400,84300,5559
20240715,094200,390553622900,84400,84400,84400,84300,14461
20240715,094100,389333524200,84400,84500,84500,84300,41591
20240715,094000,385822997700,84400,84500,84600,84400,88802
20240715,093900,378319334100,84500,84600,84600,84400,77396
20240715,093800,371779276900,84600,84500,84600,84500,24957
20240715,093700,369668614000,84600,84600,84700,84500,67392
20240715,093600,363967903000,84600,84600,84600,84500,30869
20240715,093500,361357097800,84600,84500,84600,84400,62834
20240715,093400,356047161100,84500,84500,84500,84400,16754
20240715,093300,354631826100,84500,84300,84500,84200,118150
20240715,093200,344662240200,84300,84300,84300,84200,20700
20240715,093100,342918000900,84300,84200,84300,84200,24477
20240715,093000,340855545600,84300,84400,84400,84200,45691
20240715,092900,337003617300,84300,84300,84400,84200,46509
20240715,092800,333083146200,84400,84200,84400,84200,114833
20240715,092700,323402458300,84300,84200,84300,84200,63688
20240715,092600,318039200600,84200,84300,84300,84200,20324
20240715,092500,316327622400,84200,84300,84400,84200,101893
20240715,092400,307738919700,84400,84400,84400,84300,28413
20240715,092300,305342258700,84400,84500,84500,84300,51214
20240715,092200,301019074000,84500,84300,84600,84300,157582
20240715,092100,287720717300,84300,84500,84500,84300,89046
20240715,092000,280205969100,84400,84500,84600,84400,64325
20240715,091900,274770817100,84600,84600,84700,84500,64444
20240715,091800,269322130300,84600,84700,84700,84600,38814
20240715,091700,266037906500,84700,84700,84700,84600,8454
20240715,091600,265322240500,84600,84500,84700,84400,119138
20240715,091500,255251720200,84400,84500,84500,84400,168637
20240715,091400,241018356700,84400,84500,84500,84400,17478
20240715,091300,239542320800,84500,84600,84600,84400,112577
20240715,091200,230028375000,84600,84500,84600,84500,10879
20240715,091100,229108644200,84500,84500,84600,84400,115449
20240715,091000,219352880000,84400,84500,84600,84400,313880
20240715,090900,192848138800,84600,84800,85000,84500,474610
20240715,090800,152628589000,84800,84700,84800,84700,40494
20240715,090700,149196429200,84800,84700,84800,84700,95224
20240715,090600,141124959200,84800,84800,84800,84700,36821
20240715,090500,138005794600,84700,84900,84900,84600,184651
20240715,090400,122356790200,84900,85000,85000,84800,151552
20240715,090300,109483174100,85100,85100,85200,84900,170567
20240715,090200,94983305000,85100,84700,85200,84700,289190
20240715,090100,70440524600,84800,84700,85000,84600,260000
20240715,090000,48380084000,84700,84700,84900,84600,570134