stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,184700,1401149094800,87700,87700,87700,87700,604111
20240716,184600,1401149094800,87700,87700,87700,87700,0
20240716,184500,1401149094800,87700,87700,87700,87700,0
20240716,184400,1401149094800,87700,87700,87700,87700,0
20240716,184300,1401149094800,87700,87700,87700,87700,0
20240716,184200,1401149094800,87700,87700,87700,87700,0
20240716,184100,1401149094800,87700,87700,87700,87700,0
20240716,184000,1401149094800,87700,87700,87700,87700,0
20240716,183900,1401149094800,87700,87700,87700,87700,0
20240716,183800,1401149094800,87700,87700,87700,87700,0
20240716,183700,1401149094800,87700,87700,87700,87700,0
20240716,183600,1401149094800,87700,87700,87700,87700,0
20240716,183500,1401149094800,87700,87700,87700,87700,0
20240716,183400,1401149094800,87700,87700,87700,87700,0
20240716,183300,1401149094800,87700,87700,87700,87700,0
20240716,183200,1401149094800,87700,87700,87700,87700,0
20240716,183100,1401149094800,87700,87700,87700,87700,0
20240716,183000,1401149094800,87700,87700,87700,87700,0
20240716,182900,1401149094800,87700,87700,87700,87700,0
20240716,182800,1401149094800,87700,87700,87700,87700,0
20240716,182700,1401149094800,87700,87700,87700,87700,0
20240716,182600,1401149094800,87700,87700,87700,87700,0
20240716,182500,1401149094800,87700,87700,87700,87700,0
20240716,182400,1401149094800,87700,87700,87700,87700,0
20240716,182300,1401149094800,87700,87700,87700,87700,0
20240716,182200,1401149094800,87700,87700,87700,87700,0
20240716,182100,1401149094800,87700,87700,87700,87700,0
20240716,182000,1401149094800,87700,87700,87700,87700,0
20240716,181900,1401149094800,87700,87700,87700,87700,0
20240716,181800,1401149094800,87700,87700,87700,87700,0
20240716,181700,1401149094800,87700,87700,87700,87700,604111
20240716,181600,1401149094800,87700,87700,87700,87700,0
20240716,181500,1401149094800,87700,87700,87700,87700,0
20240716,181400,1401149094800,87700,87700,87700,87700,0
20240716,181300,1401149094800,87700,87700,87700,87700,0
20240716,181200,1401149094800,87700,87700,87700,87700,0
20240716,181100,1401149094800,87700,87700,87700,87700,0
20240716,181000,1401149094800,87700,87700,87700,87700,0
20240716,180900,1401149094800,87700,87700,87700,87700,0
20240716,180800,1401149094800,87700,87700,87700,87700,0
20240716,180700,1401149094800,87700,87700,87700,87700,0
20240716,180600,1401149094800,87700,87700,87700,87700,0
20240716,180500,1401149094800,87700,87700,87700,87700,0
20240716,180400,1401149094800,87700,87700,87700,87700,0
20240716,180300,1401149094800,87700,87700,87700,87700,0
20240716,180200,1401149094800,87700,87700,87700,87700,0
20240716,180100,1401149094800,87700,87700,87700,87700,0
20240716,180000,1401149094800,87700,87700,87700,87700,0
20240716,175900,1401149094800,87700,87700,87700,87700,0
20240716,175800,1401149094800,87700,87700,87700,87700,0
20240716,175700,1401149094800,87700,87700,87700,87700,0
20240716,175600,1401149094800,87700,87700,87700,87700,0
20240716,175500,1401149094800,87700,87700,87700,87700,0
20240716,175400,1401149094800,87700,87700,87700,87700,0
20240716,175300,1401149094800,87700,87700,87700,87700,0
20240716,175200,1401149094800,87700,87700,87700,87700,0
20240716,175100,1401149094800,87700,87700,87700,87700,0
20240716,175000,1401149094800,87700,87700,87700,87700,0
20240716,174900,1401149094800,87700,87700,87700,87700,0
20240716,174800,1401149094800,87700,87700,87700,87700,0
20240716,174700,1401149094800,87700,87700,87700,87700,604111
20240716,174600,1401149094800,87700,87700,87700,87700,0
20240716,174500,1401149094800,87700,87700,87700,87700,0
20240716,174400,1401149094800,87700,87700,87700,87700,0
20240716,174300,1401149094800,87700,87700,87700,87700,0
20240716,174200,1401149094800,87700,87700,87700,87700,0
20240716,174100,1401149094800,87700,87700,87700,87700,0
20240716,174000,1401149094800,87700,87700,87700,87700,0
20240716,173900,1401149094800,87700,87700,87700,87700,0
20240716,173800,1401149094800,87700,87700,87700,87700,0
20240716,173700,1401149094800,87700,87700,87700,87700,0
20240716,173600,1401149094800,87700,87700,87700,87700,0
20240716,173500,1401149094800,87700,87700,87700,87700,0
20240716,173400,1401149094800,87700,87700,87700,87700,0
20240716,173300,1401149094800,87700,87700,87700,87700,0
20240716,173200,1401149094800,87700,87700,87700,87700,0
20240716,173100,1401149094800,87700,87700,87700,87700,0
20240716,173000,1401149094800,87700,87700,87700,87700,0
20240716,172900,1401149094800,87700,87700,87700,87700,0
20240716,172800,1401149094800,87700,87700,87700,87700,0
20240716,172700,1401149094800,87700,87700,87700,87700,0
20240716,172600,1401149094800,87700,87700,87700,87700,0
20240716,172500,1401149094800,87700,87700,87700,87700,0
20240716,172400,1401149094800,87700,87700,87700,87700,0
20240716,172300,1401149094800,87700,87700,87700,87700,0
20240716,172200,1401149094800,87700,87700,87700,87700,0
20240716,172100,1401149094800,87700,87700,87700,87700,0
20240716,172000,1401149094800,87700,87700,87700,87700,0
20240716,171900,1401149094800,87700,87700,87700,87700,0
20240716,171800,1401149094800,87700,87700,87700,87700,0
20240716,171700,1401149094800,87700,87700,87700,87700,604111
20240716,171600,1401149094800,87700,87700,87700,87700,0
20240716,171500,1401149094800,87700,87700,87700,87700,0
20240716,171400,1401149094800,87700,87700,87700,87700,0
20240716,171300,1401149094800,87700,87700,87700,87700,0
20240716,171200,1401149094800,87700,87700,87700,87700,0
20240716,171100,1401149094800,87700,87700,87700,87700,0
20240716,171000,1401149094800,87700,87700,87700,87700,0
20240716,170900,1401149094800,87700,87700,87700,87700,0
20240716,170800,1401149094800,87700,87700,87700,87700,0
20240716,170700,1401149094800,87700,87700,87700,87700,0
20240716,170600,1401149094800,87700,87700,87700,87700,0
20240716,170500,1401149094800,87700,87700,87700,87700,0
20240716,170400,1401149094800,87700,87700,87700,87700,0
20240716,170300,1401149094800,87700,87700,87700,87700,0
20240716,170200,1401149094800,87700,87700,87700,87700,0
20240716,170100,1401149094800,87700,87700,87700,87700,0
20240716,170000,1401149094800,87700,87700,87700,87700,0
20240716,165900,1401149094800,87700,87700,87700,87700,0
20240716,165800,1401149094800,87700,87700,87700,87700,0
20240716,165700,1401149094800,87700,87700,87700,87700,0
20240716,165600,1401149094800,87700,87700,87700,87700,0
20240716,165500,1401149094800,87700,87700,87700,87700,0
20240716,165400,1401149094800,87700,87700,87700,87700,0
20240716,165300,1401149094800,87700,87700,87700,87700,0
20240716,165200,1401149094800,87700,87700,87700,87700,0
20240716,165100,1401149094800,87700,87700,87700,87700,0
20240716,165000,1401149094800,87700,87700,87700,87700,0
20240716,164900,1401149094800,87700,87700,87700,87700,0
20240716,164800,1401149094800,87700,87700,87700,87700,0
20240716,164700,1401149094800,87700,87700,87700,87700,604111
20240716,164600,1401149094800,87700,87700,87700,87700,0
20240716,164500,1401149094800,87700,87700,87700,87700,0
20240716,164400,1401149094800,87700,87700,87700,87700,0
20240716,164300,1401149094800,87700,87700,87700,87700,0
20240716,164200,1401149094800,87700,87700,87700,87700,0
20240716,164100,1401149094800,87700,87700,87700,87700,0
20240716,164000,1401149094800,87700,87700,87700,87700,0
20240716,163900,1401149094800,87700,87700,87700,87700,0
20240716,163800,1401149094800,87700,87700,87700,87700,0
20240716,163700,1401149094800,87700,87700,87700,87700,0
20240716,163600,1401149094800,87700,87700,87700,87700,0
20240716,163500,1401149094800,87700,87700,87700,87700,0
20240716,163400,1401149094800,87700,87700,87700,87700,0
20240716,163300,1401149094800,87700,87700,87700,87700,0
20240716,163200,1401149094800,87700,87700,87700,87700,0
20240716,163100,1401149094800,87700,87700,87700,87700,0
20240716,163000,1401149094800,87700,87700,87700,87700,0
20240716,162900,1401149094800,87700,87700,87700,87700,0
20240716,162800,1401149094800,87700,87700,87700,87700,0
20240716,162700,1401149094800,87700,87700,87700,87700,0
20240716,162600,1401149094800,87700,87700,87700,87700,0
20240716,162500,1401149094800,87700,87700,87700,87700,0
20240716,162400,1401149094800,87700,87700,87700,87700,0
20240716,162300,1401149094800,87700,87700,87700,87700,0
20240716,162200,1401149094800,87700,87700,87700,87700,0
20240716,162100,1401149094800,87700,87700,87700,87700,0
20240716,162000,1401149094800,87700,87700,87700,87700,0
20240716,161900,1401149094800,87700,87700,87700,87700,0
20240716,161800,1401149094800,87700,87700,87700,87700,0
20240716,161700,1401149094800,87700,87700,87700,87700,604111
20240716,161600,1401149094800,87700,87700,87700,87700,0
20240716,161500,1401149094800,87700,87700,87700,87700,0
20240716,161400,1401149094800,87700,87700,87700,87700,0
20240716,161300,1401149094800,87700,87700,87700,87700,0
20240716,161200,1401149094800,87700,87700,87700,87700,0
20240716,161100,1401149094800,87700,87700,87700,87700,0
20240716,161000,1401149094800,87700,87700,87700,87700,0
20240716,160900,1401149094800,87700,87700,87700,87700,0
20240716,160800,1401149094800,87700,87700,87700,87700,0
20240716,160700,1401149094800,87700,87700,87700,87700,0
20240716,160600,1401149094800,87700,87700,87700,87700,0
20240716,160500,1401149094800,87700,87700,87700,87700,0
20240716,160400,1401149094800,87700,87700,87700,87700,0
20240716,160300,1401149094800,87700,87700,87700,87700,0
20240716,160200,1401149094800,87700,87700,87700,87700,0
20240716,160100,1401149094800,87700,87700,87700,87700,0
20240716,160000,1401149094800,87700,87700,87700,87700,0
20240716,155900,1401149094800,87700,87700,87700,87700,0
20240716,155800,1401149094800,87700,87700,87700,87700,0
20240716,155700,1401149094800,87700,87700,87700,87700,0
20240716,155600,1401149094800,87700,87700,87700,87700,0
20240716,155500,1401149094800,87700,87700,87700,87700,0
20240716,155400,1401149094800,87700,87700,87700,87700,0
20240716,155300,1401149094800,87700,87700,87700,87700,0
20240716,155200,1401149094800,87700,87700,87700,87700,0
20240716,155100,1401149094800,87700,87700,87700,87700,0
20240716,155000,1401149094800,87700,87700,87700,87700,0
20240716,154900,1401149094800,87700,87700,87700,87700,0
20240716,154800,1401149094800,87700,87700,87700,87700,0
20240716,154700,1401149094800,87700,87700,87700,87700,604111
20240716,154600,1401149094800,87700,87700,87700,87700,0
20240716,154500,1401149094800,87700,87700,87700,87700,0
20240716,154400,1401149094800,87700,87700,87700,87700,0
20240716,154300,1401149094800,87700,87700,87700,87700,0
20240716,154200,1401149094800,87700,87700,87700,87700,0
20240716,154100,1401149094800,87700,87700,87700,87700,0
20240716,154000,1401149094800,87700,87700,87700,87700,0
20240716,153900,1401149094800,87700,87700,87700,87700,0
20240716,153800,1401149094800,87700,87700,87700,87700,0
20240716,153700,1401149094800,87700,87700,87700,87700,0
20240716,153600,1401149094800,87700,87700,87700,87700,0
20240716,153500,1401149094800,87700,87700,87700,87700,0
20240716,153400,1401149094800,87700,87700,87700,87700,0
20240716,153300,1401149094800,87700,87700,87700,87700,0
20240716,153200,1401149094800,87700,87700,87700,87700,0
20240716,153100,1401149094800,87700,87700,87700,87700,0
20240716,153000,1401149094800,87700,87700,87700,87700,604111
20240716,152900,1348168560100,87600,87600,87600,87600,0
20240716,152800,1348168560100,87600,87600,87600,87600,0
20240716,152700,1348168560100,87600,87600,87600,87600,0
20240716,152600,1348168560100,87600,87600,87600,87600,0
20240716,152500,1348168560100,87600,87600,87600,87600,0
20240716,152400,1348168560100,87600,87600,87600,87600,0
20240716,152300,1348168560100,87600,87600,87600,87600,0
20240716,152200,1348168560100,87600,87600,87600,87600,0
20240716,152100,1348168560100,87600,87600,87600,87600,0
20240716,152000,1348168560100,87600,87600,87600,87600,0
20240716,151900,1348168560100,87600,87600,87700,87500,86908
20240716,151800,1340553095500,87600,87600,87600,87500,30691
20240716,151700,1337865095000,87600,87500,87600,87500,21261
20240716,151600,1336003351100,87600,87500,87600,87500,46260
20240716,151500,1331952112300,87500,87500,87600,87500,19879
20240716,151400,1330211768300,87600,87500,87600,87500,35802
20240716,151300,1327076537100,87500,87500,87600,87500,31607
20240716,151200,1324309284500,87500,87500,87600,87500,22861
20240716,151100,1322307557000,87500,87500,87600,87500,30412
20240716,151000,1319644290300,87600,87500,87600,87500,30352
20240716,150900,1316986664300,87500,87500,87600,87500,18354
20240716,150800,1315379694700,87500,87600,87600,87500,15995
20240716,150700,1313979286900,87500,87500,87600,87500,29219
20240716,150600,1311420186900,87500,87600,87600,87500,25804
20240716,150500,1309160642500,87600,87600,87600,87500,12860
20240716,150400,1308034586900,87600,87500,87600,87500,11164
20240716,150300,1307057059300,87600,87500,87600,87500,9945
20240716,150200,1306186242100,87600,87600,87600,87500,9521
20240716,150100,1305352557500,87500,87600,87600,87500,10870
20240716,150000,1304400989400,87600,87600,87600,87500,7379
20240716,145900,1303754937000,87600,87600,87700,87500,31605
20240716,145800,1300986324800,87700,87600,87700,87500,48064
20240716,145700,1296776428600,87500,87600,87600,87500,17691
20240716,145600,1295227026500,87600,87600,87700,87500,94776
20240716,145500,1286924961800,87500,87600,87600,87500,14802
20240716,145400,1285628820500,87600,87500,87600,87500,18033
20240716,145300,1284050087800,87600,87500,87600,87500,11792
20240716,145200,1283017785100,87600,87600,87600,87500,9803
20240716,145100,1282159441700,87500,87600,87700,87500,97548
20240716,145000,1273614080600,87700,87700,87700,87600,12191
20240716,144900,1272545290400,87700,87700,87700,87600,15842
20240716,144800,1271156454400,87600,87600,87700,87600,31617
20240716,144700,1268385783000,87700,87700,87700,87600,10300
20240716,144600,1267482628000,87600,87600,87700,87600,121712
20240716,144500,1256811173500,87700,87600,87700,87600,7253
20240716,144400,1256175419100,87600,87600,87700,87600,4138
20240716,144300,1255812770300,87600,87600,87700,87500,74126
20240716,144200,1249319387800,87600,87600,87600,87500,12782
20240716,144100,1248200431200,87500,87600,87700,87500,39976
20240716,144000,1244698488400,87600,87500,87700,87500,46774
20240716,143900,1240600441900,87600,87500,87600,87500,52434
20240716,143800,1236007712200,87500,87500,87600,87500,9915
20240716,143700,1235139704300,87600,87600,87600,87500,12926
20240716,143600,1234007844800,87600,87500,87600,87500,10230
20240716,143500,1233112053600,87600,87500,87600,87500,12868
20240716,143400,1231985114200,87600,87500,87600,87500,10714
20240716,143300,1231047024300,87600,87500,87600,87400,10247
20240716,143200,1230150231100,87500,87500,87500,87400,11207
20240716,143100,1229169796000,87500,87400,87500,87400,59223
20240716,143000,1223988083900,87500,87400,87500,87400,40637
20240716,142900,1220432767200,87500,87400,87500,87300,77019
20240716,142800,1213700786900,87400,87400,87400,87300,20833
20240716,142700,1211880182800,87400,87300,87400,87300,13675
20240716,142600,1210685434500,87400,87400,87400,87300,14889
20240716,142500,1209384579800,87400,87400,87400,87300,19985
20240716,142400,1207639528200,87400,87300,87400,87300,16067
20240716,142300,1206236222900,87300,87300,87400,87300,12742
20240716,142200,1205123153700,87400,87300,87400,87300,10442
20240716,142100,1204211057800,87300,87400,87400,87300,6365
20240716,142000,1203655141400,87400,87400,87400,87300,7827
20240716,141900,1202971500600,87400,87300,87400,87300,50717
20240716,141800,1198539315200,87300,87400,87400,87300,9490
20240716,141700,1197710535700,87400,87400,87400,87300,8721
20240716,141600,1196948958600,87300,87400,87400,87300,10582
20240716,141500,1196024844200,87400,87300,87400,87300,13212
20240716,141400,1194871289500,87300,87300,87400,87300,9048
20240716,141300,1194081237300,87300,87300,87400,87300,11466
20240716,141200,1193080084300,87400,87400,87400,87300,8392
20240716,141100,1192347025000,87300,87400,87500,87300,97857
20240716,141000,1183795701500,87400,87400,87500,87400,9523
20240716,140900,1182963007600,87500,87500,87500,87400,19781
20240716,140800,1181233855800,87500,87500,87500,87400,8349
20240716,140700,1180503823100,87400,87400,87500,87400,9284
20240716,140600,1179692087400,87500,87400,87500,87400,11374
20240716,140500,1178697406800,87500,87500,87500,87400,7776
20240716,140400,1178017506300,87400,87400,87500,87400,6853
20240716,140300,1177418250800,87400,87500,87600,87400,38096
20240716,140200,1174084920900,87600,87600,87600,87500,20092
20240716,140100,1172326493200,87600,87500,87600,87500,7139
20240716,140000,1171701438800,87500,87500,87600,87500,7129
20240716,135900,1171077135400,87600,87500,87600,87500,10025
20240716,135800,1170199773100,87500,87500,87600,87400,50924
20240716,135700,1165744407800,87400,87500,87500,87400,11277
20240716,135600,1164758170400,87500,87500,87500,87400,8022
20240716,135500,1164056654200,87500,87500,87500,87400,7893
20240716,135400,1163366341500,87400,87500,87500,87400,12671
20240716,135300,1162258577600,87500,87400,87500,87400,15099
20240716,135200,1160937714200,87400,87500,87500,87400,6265
20240716,135100,1160389848800,87500,87500,87600,87400,32554
20240716,135000,1157541426400,87500,87400,87500,87400,32075
20240716,134900,1154735444100,87400,87400,87500,87400,8698
20240716,134800,1153974819300,87400,87500,87600,87400,78204
20240716,134700,1147131715400,87600,87500,87600,87500,7219
20240716,134600,1146499742900,87600,87600,87600,87500,6825
20240716,134500,1145902313700,87500,87500,87600,87500,7496
20240716,134400,1145246179000,87600,87600,87600,87500,4996
20240716,134300,1144808854500,87600,87500,87600,87500,5128
20240716,134200,1144359941800,87500,87500,87600,87500,5335
20240716,134100,1143892946600,87500,87600,87600,87500,8431
20240716,134000,1143154597100,87600,87500,87600,87400,26459
20240716,133900,1140839343900,87400,87500,87500,87400,5256
20240716,133800,1140379814000,87400,87500,87600,87400,33224
20240716,133700,1137473131500,87500,87500,87600,87500,17351
20240716,133600,1135954710400,87600,87600,87600,87500,8577
20240716,133500,1135204045000,87600,87600,87600,87500,9556
20240716,133400,1134367758500,87500,87500,87600,87400,44107
20240716,133300,1130508534000,87500,87600,87600,87500,8624
20240716,133200,1129753693800,87600,87600,87600,87500,15896
20240716,133100,1128362548500,87600,87600,87600,87500,8208
20240716,133000,1127643843400,87500,87500,87600,87500,12036
20240716,132900,1126589933100,87600,87500,87600,87400,19233
20240716,132800,1124906465800,87500,87500,87500,87400,7863
20240716,132700,1124218712700,87500,87400,87500,87400,9132
20240716,132600,1123420000200,87400,87500,87500,87400,6660
20240716,132500,1122837557200,87500,87500,87600,87400,18399
20240716,132400,1121227734400,87600,87600,87600,87500,4779
20240716,132300,1120809453300,87600,87400,87600,87400,31367
20240716,132200,1118065200600,87500,87500,87500,87400,9348
20240716,132100,1117247604700,87500,87400,87500,87400,12481
20240716,132000,1116155890000,87500,87600,87600,87400,49995
20240716,131900,1111781147300,87500,87500,87600,87500,6549
20240716,131800,1111207960000,87500,87500,87600,87500,6434
20240716,131700,1110644827500,87500,87400,87600,87400,53665
20240716,131600,1105949105100,87500,87400,87500,87400,10466
20240716,131500,1105033748700,87400,87400,87500,87400,5639
20240716,131400,1104540744600,87500,87400,87500,87400,4232
20240716,131300,1104170734600,87400,87400,87500,87400,8352
20240716,131200,1103440363100,87400,87400,87500,87400,7722
20240716,131100,1102765036600,87400,87500,87600,87400,43554
20240716,131000,1098954056800,87600,87400,87600,87400,21052
20240716,130900,1097111856400,87500,87400,87500,87400,4878
20240716,130800,1096685303700,87400,87500,87600,87400,32205
20240716,130700,1093867408800,87600,87600,87600,87500,8595
20240716,130600,1093115261300,87500,87500,87600,87400,26176
20240716,130500,1090825010600,87400,87500,87500,87400,14129
20240716,130400,1089589078000,87500,87500,87500,87400,29022
20240716,130300,1087050024000,87500,87500,87600,87500,13900
20240716,130200,1085833682000,87500,87600,87600,87500,10568
20240716,130100,1084908906600,87600,87400,87600,87400,101729
20240716,130000,1076006095200,87500,87400,87500,87400,6579
20240716,125900,1075430815700,87400,87500,87500,87400,10012
20240716,125800,1074555360300,87400,87400,87500,87400,7352
20240716,125700,1073912405600,87400,87400,87500,87400,4126
20240716,125600,1073551695800,87400,87500,87500,87400,8558
20240716,125500,1072803587200,87500,87500,87500,87400,10432
20240716,125400,1071891744900,87500,87400,87500,87400,8336
20240716,125300,1071163039200,87500,87400,87500,87400,6990
20240716,125200,1070551934300,87500,87500,87500,87400,7032
20240716,125100,1069937281900,87400,87400,87500,87300,96203
20240716,125000,1061529078400,87400,87400,87500,87400,12075
20240716,124900,1060473657000,87500,87500,87600,87400,90932
20240716,124800,1052518633600,87500,87600,87600,87500,30762
20240716,124700,1049826844200,87500,87600,87600,87500,18660
20240716,124600,1048193268300,87500,87500,87600,87500,7014
20240716,124500,1047579375300,87600,87600,87600,87500,10402
20240716,124400,1046668982900,87500,87600,87600,87500,7558
20240716,124300,1046007450100,87500,87600,87600,87500,8640
20240716,124200,1045251094600,87600,87500,87600,87500,17805
20240716,124100,1043692202300,87500,87600,87700,87500,47082
20240716,124000,1039568222100,87600,87600,87700,87600,8534
20240716,123900,1038820428800,87600,87600,87700,87600,7045
20240716,123800,1038203102800,87600,87600,87700,87600,9679
20240716,123700,1037355112700,87600,87600,87700,87600,8280
20240716,123600,1036629654600,87600,87700,87700,87600,22644
20240716,123500,1034645356200,87600,87700,87700,87600,19905
20240716,123400,1032901600300,87600,87700,87700,87600,5787
20240716,123300,1032394526800,87700,87600,87700,87600,7003
20240716,123200,1031780991200,87700,87600,87700,87600,4389
20240716,123100,1031396407600,87600,87600,87700,87600,3598
20240716,123000,1031081000700,87700,87700,87800,87600,64839
20240716,122900,1025394510000,87700,87700,87800,87700,5742
20240716,122800,1024890894900,87700,87800,87800,87700,11708
20240716,122700,1023864002400,87800,87800,87800,87600,154726
20240716,122600,1010294080100,87700,87700,87800,87700,8781
20240716,122500,1009523676600,87700,87800,87800,87700,7511
20240716,122400,1008864612800,87700,87700,87800,87700,18538
20240716,122300,1007237835600,87800,87800,87800,87700,11017
20240716,122200,1006270890800,87800,87700,87800,87700,9779
20240716,122100,1005412752600,87700,87700,87800,87700,7623
20240716,122000,1004743668900,87700,87800,87800,87700,8965
20240716,121900,1003956744100,87700,87700,87800,87700,9013
20240716,121800,1003165871700,87800,87700,87800,87700,7586
20240716,121700,1002500166000,87700,87700,87800,87700,13365
20240716,121600,1001326907700,87800,87700,87800,87700,16325
20240716,121500,999893726800,87700,87800,87900,87700,145556
20240716,121400,987110767400,87800,87900,87900,87800,14877
20240716,121300,985803556700,87900,87800,87900,87800,12863
20240716,121200,984673125500,87900,87800,87900,87800,11579
20240716,121100,983656159400,87800,87700,87900,87700,66586
20240716,121000,977809011400,87700,87700,87800,87700,10493
20240716,120900,976887941300,87800,87700,87800,87700,9351
20240716,120800,976067270000,87800,87800,87900,87700,31430
20240716,120700,973308075800,87800,87800,87900,87800,11831
20240716,120600,972268691400,87800,87800,87900,87800,15049
20240716,120500,970946439000,87900,87800,87900,87800,29126
20240716,120400,968387917600,87900,87900,87900,87800,11999
20240716,120300,967333539200,87800,87800,87900,87700,48518
20240716,120200,963072658900,87700,87900,87900,87700,25669
20240716,120100,960818405700,87800,87900,87900,87700,63401
20240716,120000,955250292700,87800,87900,87900,87800,153317
20240716,115900,941785767300,87900,87700,87900,87700,152335
20240716,115800,928401363800,87800,87800,87800,87700,105959
20240716,115700,919098410500,87800,87700,87800,87700,12390
20240716,115600,918010858500,87700,87800,87800,87700,7729
20240716,115500,917332459600,87800,87700,87800,87700,9384
20240716,115400,916508755100,87700,87700,87800,87600,111811
20240716,115300,906699517300,87600,87600,87700,87600,9033
20240716,115200,905907550900,87700,87700,87700,87600,38989
20240716,115100,902488433100,87700,87700,87700,87600,63151
20240716,115000,896950601400,87700,87600,87700,87600,9828
20240716,114900,896089093600,87700,87700,87700,87600,12282
20240716,114800,895012568200,87600,87600,87700,87500,109132
20240716,114700,885452137700,87600,87500,87600,87500,10956
20240716,114600,884492910600,87500,87600,87600,87500,12448
20240716,114500,883403221900,87600,87600,87600,87500,10313
20240716,114400,882500278500,87500,87600,87600,87500,7799
20240716,114300,881817620500,87600,87500,87600,87500,6714
20240716,114200,881229980300,87500,87600,87600,87500,9902
20240716,114100,880363369900,87600,87500,87600,87500,9373
20240716,114000,879543015200,87600,87500,87600,87500,7257
20240716,113900,878907823100,87600,87600,87600,87500,13521
20240716,113800,877724443900,87600,87600,87600,87500,8743
20240716,113700,876959056500,87500,87500,87600,87500,9617
20240716,113600,876117107400,87500,87500,87600,87500,6300
20240716,113500,875565641200,87500,87600,87600,87500,10950
20240716,113400,874606911000,87600,87500,87600,87500,5804
20240716,113300,874098901400,87600,87500,87600,87500,8259
20240716,113200,873375875800,87600,87600,87600,87500,4193
20240716,113100,873008789900,87600,87600,87700,87600,43296
20240716,113000,869215751600,87700,87700,87700,87600,5105
20240716,112900,868768454400,87600,87700,87700,87600,10766
20240716,112800,867824936500,87600,87600,87700,87500,19219
20240716,112700,866140987900,87500,87600,87600,87500,48207
20240716,112600,861918293300,87500,87600,87700,87500,53442
20240716,112500,857236781800,87600,87600,87700,87600,15803
20240716,112400,855851819300,87700,87700,87700,87600,4028
20240716,112300,855498843900,87600,87700,87700,87600,6976
20240716,112200,854887340400,87700,87600,87700,87500,25136
20240716,112100,852684412800,87500,87700,87700,87500,56037
20240716,112000,847775614700,87700,87700,87700,87600,14787
20240716,111900,846479373900,87600,87600,87700,87600,7384
20240716,111800,845832265900,87700,87500,87700,87400,137622
20240716,111700,833779197600,87500,87300,87600,87300,100457
20240716,111600,824993602400,87300,87300,87400,87200,132843
20240716,111500,813396267300,87300,87300,87400,87300,8475
20240716,111400,812655865900,87300,87300,87400,87200,87686
20240716,111300,805001140200,87200,87300,87300,87200,9384
20240716,111200,804182402300,87300,87200,87300,87200,5261
20240716,111100,803723327800,87300,87300,87300,87200,8842
20240716,111000,802951627200,87300,87300,87300,87200,16531
20240716,110900,801508799900,87200,87200,87300,87200,11261
20240716,110800,800526216700,87300,87200,87300,87200,14722
20240716,110700,799241219200,87300,87200,87300,87200,17211
20240716,110600,797738925800,87300,87200,87300,87200,6434
20240716,110500,797177386100,87200,87200,87300,87200,9635
20240716,110400,796336691900,87300,87200,87300,87200,10943
20240716,110300,795381511600,87300,87300,87300,87200,9479
20240716,110200,794554110800,87300,87200,87400,87200,67850
20240716,110100,788631237100,87300,87300,87300,87200,22731
20240716,110000,786647120300,87300,87200,87300,87200,20983
20240716,105900,784815758000,87300,87200,87300,87200,8996
20240716,105800,784030764500,87200,87300,87300,87200,39000
20240716,105700,780626333700,87200,87300,87300,87200,12756
20240716,105600,779513702700,87200,87300,87300,87200,9341
20240716,105500,778698830600,87300,87300,87300,87200,8867
20240716,105400,777925151200,87200,87200,87300,87100,44731
20240716,105300,774024511500,87100,87200,87300,87100,122571
20240716,105200,763336677600,87300,87200,87300,87200,24694
20240716,105100,761181637800,87300,87200,87300,87200,13722
20240716,105000,759984687100,87300,87300,87300,87200,16349
20240716,104900,758557941000,87300,87100,87300,87100,52941
20240716,104800,753941685200,87200,87100,87200,87000,11929
20240716,104700,752902415800,87000,87100,87200,87000,29743
20240716,104600,750311788100,87100,87200,87300,87000,113587
20240716,104500,740410221300,87100,87100,87200,87100,40564
20240716,104400,736876521600,87100,87100,87200,87100,112705
20240716,104300,727059148600,87100,87400,87400,87000,403560
20240716,104200,691870494500,87400,87500,87600,87300,320167
20240716,104100,663868920000,87500,87500,87600,87500,12099
20240716,104000,662809813400,87500,87700,87800,87500,210200
20240716,103900,644388842600,87700,87700,87800,87700,4742
20240716,103800,643972704800,87800,87800,87800,87700,10264
20240716,103700,643071664300,87800,87800,87800,87700,6424
20240716,103600,642507858400,87800,87800,87800,87700,25396
20240716,103500,640278387400,87800,87800,87900,87700,178595
20240716,103400,624584441500,87800,87800,87900,87800,13332
20240716,103300,623412962300,87800,87800,87900,87700,63006
20240716,103200,617880034300,87800,87800,87800,87700,18989
20240716,103100,616213368300,87800,87700,87800,87700,16943
20240716,103000,614726416600,87800,87800,87800,87700,20577
20240716,102900,612920739000,87800,87800,87900,87700,72618
20240716,102800,606543880600,87800,87800,87900,87800,15346
20240716,102700,605195725500,87800,87700,87900,87700,64466
20240716,102600,599536240500,87800,87800,87800,87700,15095
20240716,102500,598211465800,87700,87700,87800,87700,16687
20240716,102400,596747139100,87700,87900,87900,87700,72118
20240716,102300,590415161800,87800,87800,87900,87800,22583
20240716,102200,588431164700,87800,87800,87900,87800,29735
20240716,102100,585818487900,87800,87900,87900,87800,32265
20240716,102000,582983169100,87900,87900,87900,87700,122135
20240716,101900,572259641200,87900,87900,88000,87800,79288
20240716,101800,565291071200,87800,87900,88000,87800,61777
20240716,101700,559861194700,87900,87800,87900,87800,72249
20240716,101600,553511511000,87900,87800,87900,87700,76146
20240716,101500,546826768100,87800,88000,88000,87700,197412
20240716,101400,529481605900,88000,87900,88000,87900,61241
20240716,101300,524095328300,87900,87900,88000,87800,161414
20240716,101200,509903186700,87900,87900,87900,87800,47577
20240716,101100,505721668900,87900,87900,87900,87800,96548
20240716,101000,497236298200,87800,87800,87900,87700,82960
20240716,100900,489952523200,87800,87700,87900,87700,234084
20240716,100800,469400623700,87800,87400,87800,87400,446599
20240716,100700,430279593700,87400,87400,87500,87400,52982
20240716,100600,425644213800,87400,87400,87500,87300,43640
20240716,100500,421829270600,87400,87400,87500,87300,54380
20240716,100400,417075655500,87400,87500,87500,87400,19680
20240716,100300,415354708300,87400,87500,87500,87400,71661
20240716,100200,409089901800,87500,87500,87500,87400,35333
20240716,100100,405999085000,87400,87400,87500,87300,106842
20240716,100000,396660749700,87400,87300,87400,87200,77925
20240716,095900,389858059400,87200,87200,87300,87100,92442
20240716,095800,381797810400,87100,87000,87200,87000,37627
20240716,095700,378520246300,87000,87200,87200,87000,72134
20240716,095600,372237095400,87100,87200,87200,87100,9619
20240716,095500,371398506100,87200,87100,87200,87100,13530
20240716,095400,370219390700,87200,87100,87200,87000,77150
20240716,095300,363498950500,87200,87000,87200,87000,49913
20240716,095200,359151170300,87100,87000,87100,87000,13057
20240716,095100,358014331100,87000,87200,87200,87000,56365
20240716,095000,353104252400,87200,87200,87200,87100,15765
20240716,094900,351730040900,87200,87100,87200,87100,16732
20240716,094800,350271545500,87200,87100,87200,87100,10774
20240716,094700,349332602600,87200,87200,87200,87100,24470
20240716,094600,347200483500,87100,87200,87200,87000,77555
20240716,094500,340445112000,87200,87000,87200,87000,89984
20240716,094400,332605944100,87100,87100,87100,87000,13752
20240716,094300,331408878700,87000,87100,87100,87000,10840
20240716,094200,330465160400,87000,87100,87100,87000,12961
20240716,094100,329336588300,87100,87100,87100,87000,32095
20240716,094000,326541646700,87100,87200,87200,87000,44864
20240716,093900,322635622700,87200,87200,87200,87100,20242
20240716,093800,320871641600,87200,87200,87200,87100,15864
20240716,093700,319488735800,87200,87200,87200,87100,20670
20240716,093600,317687446400,87200,87100,87200,87000,53895
20240716,093500,312992221100,87100,87100,87100,87000,13028
20240716,093400,311858024100,87100,86900,87100,86900,91343
20240716,093300,303911663200,87000,87100,87100,86900,72607
20240716,093200,297594483100,87100,87000,87100,87000,26319
20240716,093100,295302923500,87100,87100,87200,87000,58792
20240716,093000,290181580900,87100,87300,87300,87100,46912
20240716,092900,286091589900,87300,87200,87300,87200,14228
20240716,092800,284849954600,87200,87200,87300,87200,15053
20240716,092700,283536604000,87200,87200,87300,87100,118736
20240716,092600,273183624400,87200,87200,87300,87200,16484
20240716,092500,271745421100,87300,87300,87400,87200,60775
20240716,092400,266439777500,87300,87200,87300,87200,23906
20240716,092300,264352974400,87200,87200,87300,87200,50098
20240716,092200,259979792400,87200,87300,87300,87200,48091
20240716,092100,255782673100,87300,87200,87300,87200,61565
20240716,092000,250411517900,87300,87200,87300,87200,23532
20240716,091900,248358604600,87200,87300,87400,87200,26117
20240716,091800,246079244400,87300,87400,87400,87300,50341
20240716,091700,241682993100,87400,87400,87500,87300,151400
20240716,091600,228450518100,87400,87200,87400,87200,84260
20240716,091500,221091467600,87200,87400,87400,87200,101741
20240716,091400,212208316900,87400,87400,87400,87300,29141
20240716,091300,209662503300,87300,87400,87500,87300,147095
20240716,091200,196806340800,87300,87200,87400,87200,120030
20240716,091100,186325426700,87300,87100,87300,87000,96357
20240716,091000,177928038200,87100,86900,87100,86800,91078
20240716,090900,170007670600,86800,86900,87000,86800,94120
20240716,090800,161829327200,86900,86800,86900,86800,32315
20240716,090700,159022850100,86800,87000,87000,86700,175589
20240716,090600,143771888600,87000,87100,87100,86900,136894
20240716,090500,131862608200,87000,87100,87400,87000,322605
20240716,090400,103731224900,87100,87000,87200,87000,121544
20240716,090300,93146665000,87100,87100,87200,87000,94068
20240716,090200,84953974200,87100,86900,87100,86800,185332
20240716,090100,68834438600,86800,86700,86900,86700,177780
20240716,090000,53406971900,86800,86900,87000,86700,609175