stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,184600,1523755593400,84400,84400,84400,84400,1438168
20240719,184500,1523755593400,84400,84400,84400,84400,0
20240719,184400,1523755593400,84400,84400,84400,84400,0
20240719,184300,1523755593400,84400,84400,84400,84400,0
20240719,184200,1523755593400,84400,84400,84400,84400,0
20240719,184100,1523755593400,84400,84400,84400,84400,0
20240719,184000,1523755593400,84400,84400,84400,84400,0
20240719,183900,1523755593400,84400,84400,84400,84400,0
20240719,183800,1523755593400,84400,84400,84400,84400,0
20240719,183700,1523755593400,84400,84400,84400,84400,0
20240719,183600,1523755593400,84400,84400,84400,84400,0
20240719,183500,1523755593400,84400,84400,84400,84400,0
20240719,183400,1523755593400,84400,84400,84400,84400,0
20240719,183300,1523755593400,84400,84400,84400,84400,0
20240719,183200,1523755593400,84400,84400,84400,84400,0
20240719,183100,1523755593400,84400,84400,84400,84400,0
20240719,183000,1523755593400,84400,84400,84400,84400,0
20240719,182900,1523755593400,84400,84400,84400,84400,0
20240719,182800,1523755593400,84400,84400,84400,84400,0
20240719,182700,1523755593400,84400,84400,84400,84400,0
20240719,182600,1523755593400,84400,84400,84400,84400,0
20240719,182500,1523755593400,84400,84400,84400,84400,0
20240719,182400,1523755593400,84400,84400,84400,84400,0
20240719,182300,1523755593400,84400,84400,84400,84400,0
20240719,182200,1523755593400,84400,84400,84400,84400,0
20240719,182100,1523755593400,84400,84400,84400,84400,0
20240719,182000,1523755593400,84400,84400,84400,84400,0
20240719,181900,1523755593400,84400,84400,84400,84400,0
20240719,181800,1523755593400,84400,84400,84400,84400,0
20240719,181700,1523755593400,84400,84400,84400,84400,0
20240719,181600,1523755593400,84400,84400,84400,84400,1438168
20240719,181500,1523755593400,84400,84400,84400,84400,0
20240719,181400,1523755593400,84400,84400,84400,84400,0
20240719,181300,1523755593400,84400,84400,84400,84400,0
20240719,181200,1523755593400,84400,84400,84400,84400,0
20240719,181100,1523755593400,84400,84400,84400,84400,0
20240719,181000,1523755593400,84400,84400,84400,84400,0
20240719,180900,1523755593400,84400,84400,84400,84400,0
20240719,180800,1523755593400,84400,84400,84400,84400,0
20240719,180700,1523755593400,84400,84400,84400,84400,0
20240719,180600,1523755593400,84400,84400,84400,84400,0
20240719,180500,1523755593400,84400,84400,84400,84400,0
20240719,180400,1523755593400,84400,84400,84400,84400,0
20240719,180300,1523755593400,84400,84400,84400,84400,0
20240719,180200,1523755593400,84400,84400,84400,84400,0
20240719,180100,1523755593400,84400,84400,84400,84400,0
20240719,180000,1523755593400,84400,84400,84400,84400,0
20240719,175900,1523755593400,84400,84400,84400,84400,0
20240719,175800,1523755593400,84400,84400,84400,84400,0
20240719,175700,1523755593400,84400,84400,84400,84400,0
20240719,175600,1523755593400,84400,84400,84400,84400,0
20240719,175500,1523755593400,84400,84400,84400,84400,0
20240719,175400,1523755593400,84400,84400,84400,84400,0
20240719,175300,1523755593400,84400,84400,84400,84400,0
20240719,175200,1523755593400,84400,84400,84400,84400,0
20240719,175100,1523755593400,84400,84400,84400,84400,0
20240719,175000,1523755593400,84400,84400,84400,84400,0
20240719,174900,1523755593400,84400,84400,84400,84400,0
20240719,174800,1523755593400,84400,84400,84400,84400,0
20240719,174700,1523755593400,84400,84400,84400,84400,0
20240719,174600,1523755593400,84400,84400,84400,84400,1438168
20240719,174500,1523755593400,84400,84400,84400,84400,0
20240719,174400,1523755593400,84400,84400,84400,84400,0
20240719,174300,1523755593400,84400,84400,84400,84400,0
20240719,174200,1523755593400,84400,84400,84400,84400,0
20240719,174100,1523755593400,84400,84400,84400,84400,0
20240719,174000,1523755593400,84400,84400,84400,84400,0
20240719,173900,1523755593400,84400,84400,84400,84400,0
20240719,173800,1523755593400,84400,84400,84400,84400,0
20240719,173700,1523755593400,84400,84400,84400,84400,0
20240719,173600,1523755593400,84400,84400,84400,84400,0
20240719,173500,1523755593400,84400,84400,84400,84400,0
20240719,173400,1523755593400,84400,84400,84400,84400,0
20240719,173300,1523755593400,84400,84400,84400,84400,0
20240719,173200,1523755593400,84400,84400,84400,84400,0
20240719,173100,1523755593400,84400,84400,84400,84400,0
20240719,173000,1523755593400,84400,84400,84400,84400,0
20240719,172900,1523755593400,84400,84400,84400,84400,0
20240719,172800,1523755593400,84400,84400,84400,84400,0
20240719,172700,1523755593400,84400,84400,84400,84400,0
20240719,172600,1523755593400,84400,84400,84400,84400,0
20240719,172500,1523755593400,84400,84400,84400,84400,0
20240719,172400,1523755593400,84400,84400,84400,84400,0
20240719,172300,1523755593400,84400,84400,84400,84400,0
20240719,172200,1523755593400,84400,84400,84400,84400,0
20240719,172100,1523755593400,84400,84400,84400,84400,0
20240719,172000,1523755593400,84400,84400,84400,84400,0
20240719,171900,1523755593400,84400,84400,84400,84400,0
20240719,171800,1523755593400,84400,84400,84400,84400,0
20240719,171700,1523755593400,84400,84400,84400,84400,0
20240719,171600,1523755593400,84400,84400,84400,84400,1438168
20240719,171500,1523755593400,84400,84400,84400,84400,0
20240719,171400,1523755593400,84400,84400,84400,84400,0
20240719,171300,1523755593400,84400,84400,84400,84400,0
20240719,171200,1523755593400,84400,84400,84400,84400,0
20240719,171100,1523755593400,84400,84400,84400,84400,0
20240719,171000,1523755593400,84400,84400,84400,84400,0
20240719,170900,1523755593400,84400,84400,84400,84400,0
20240719,170800,1523755593400,84400,84400,84400,84400,0
20240719,170700,1523755593400,84400,84400,84400,84400,0
20240719,170600,1523755593400,84400,84400,84400,84400,0
20240719,170500,1523755593400,84400,84400,84400,84400,0
20240719,170400,1523755593400,84400,84400,84400,84400,0
20240719,170300,1523755593400,84400,84400,84400,84400,0
20240719,170200,1523755593400,84400,84400,84400,84400,0
20240719,170100,1523755593400,84400,84400,84400,84400,0
20240719,170000,1523755593400,84400,84400,84400,84400,0
20240719,165900,1523755593400,84400,84400,84400,84400,0
20240719,165800,1523755593400,84400,84400,84400,84400,0
20240719,165700,1523755593400,84400,84400,84400,84400,0
20240719,165600,1523755593400,84400,84400,84400,84400,0
20240719,165500,1523755593400,84400,84400,84400,84400,0
20240719,165400,1523755593400,84400,84400,84400,84400,0
20240719,165300,1523755593400,84400,84400,84400,84400,0
20240719,165200,1523755593400,84400,84400,84400,84400,0
20240719,165100,1523755593400,84400,84400,84400,84400,0
20240719,165000,1523755593400,84400,84400,84400,84400,0
20240719,164900,1523755593400,84400,84400,84400,84400,0
20240719,164800,1523755593400,84400,84400,84400,84400,0
20240719,164700,1523755593400,84400,84400,84400,84400,0
20240719,164600,1523755593400,84400,84400,84400,84400,1438168
20240719,164500,1523755593400,84400,84400,84400,84400,0
20240719,164400,1523755593400,84400,84400,84400,84400,0
20240719,164300,1523755593400,84400,84400,84400,84400,0
20240719,164200,1523755593400,84400,84400,84400,84400,0
20240719,164100,1523755593400,84400,84400,84400,84400,0
20240719,164000,1523755593400,84400,84400,84400,84400,0
20240719,163900,1523755593400,84400,84400,84400,84400,0
20240719,163800,1523755593400,84400,84400,84400,84400,0
20240719,163700,1523755593400,84400,84400,84400,84400,0
20240719,163600,1523755593400,84400,84400,84400,84400,0
20240719,163500,1523755593400,84400,84400,84400,84400,0
20240719,163400,1523755593400,84400,84400,84400,84400,0
20240719,163300,1523755593400,84400,84400,84400,84400,0
20240719,163200,1523755593400,84400,84400,84400,84400,0
20240719,163100,1523755593400,84400,84400,84400,84400,0
20240719,163000,1523755593400,84400,84400,84400,84400,0
20240719,162900,1523755593400,84400,84400,84400,84400,0
20240719,162800,1523755593400,84400,84400,84400,84400,0
20240719,162700,1523755593400,84400,84400,84400,84400,0
20240719,162600,1523755593400,84400,84400,84400,84400,0
20240719,162500,1523755593400,84400,84400,84400,84400,0
20240719,162400,1523755593400,84400,84400,84400,84400,0
20240719,162300,1523755593400,84400,84400,84400,84400,0
20240719,162200,1523755593400,84400,84400,84400,84400,0
20240719,162100,1523755593400,84400,84400,84400,84400,0
20240719,162000,1523755593400,84400,84400,84400,84400,0
20240719,161900,1523755593400,84400,84400,84400,84400,0
20240719,161800,1523755593400,84400,84400,84400,84400,0
20240719,161700,1523755593400,84400,84400,84400,84400,0
20240719,161600,1523755593400,84400,84400,84400,84400,1438168
20240719,161500,1523755593400,84400,84400,84400,84400,0
20240719,161400,1523755593400,84400,84400,84400,84400,0
20240719,161300,1523755593400,84400,84400,84400,84400,0
20240719,161200,1523755593400,84400,84400,84400,84400,0
20240719,161100,1523755593400,84400,84400,84400,84400,0
20240719,161000,1523755593400,84400,84400,84400,84400,0
20240719,160900,1523755593400,84400,84400,84400,84400,0
20240719,160800,1523755593400,84400,84400,84400,84400,0
20240719,160700,1523755593400,84400,84400,84400,84400,0
20240719,160600,1523755593400,84400,84400,84400,84400,0
20240719,160500,1523755593400,84400,84400,84400,84400,0
20240719,160400,1523755593400,84400,84400,84400,84400,0
20240719,160300,1523755593400,84400,84400,84400,84400,0
20240719,160200,1523755593400,84400,84400,84400,84400,0
20240719,160100,1523755593400,84400,84400,84400,84400,0
20240719,160000,1523755593400,84400,84400,84400,84400,0
20240719,155900,1523755593400,84400,84400,84400,84400,0
20240719,155800,1523755593400,84400,84400,84400,84400,0
20240719,155700,1523755593400,84400,84400,84400,84400,0
20240719,155600,1523755593400,84400,84400,84400,84400,0
20240719,155500,1523755593400,84400,84400,84400,84400,0
20240719,155400,1523755593400,84400,84400,84400,84400,0
20240719,155300,1523755593400,84400,84400,84400,84400,0
20240719,155200,1523755593400,84400,84400,84400,84400,0
20240719,155100,1523755593400,84400,84400,84400,84400,0
20240719,155000,1523755593400,84400,84400,84400,84400,0
20240719,154900,1523755593400,84400,84400,84400,84400,0
20240719,154800,1523755593400,84400,84400,84400,84400,0
20240719,154700,1523755593400,84400,84400,84400,84400,0
20240719,154600,1523755593400,84400,84400,84400,84400,1438168
20240719,154500,1523755593400,84400,84400,84400,84400,0
20240719,154400,1523755593400,84400,84400,84400,84400,0
20240719,154300,1523755593400,84400,84400,84400,84400,0
20240719,154200,1523755593400,84400,84400,84400,84400,0
20240719,154100,1523755593400,84400,84400,84400,84400,0
20240719,154000,1523755593400,84400,84400,84400,84400,0
20240719,153900,1523755593400,84400,84400,84400,84400,0
20240719,153800,1523755593400,84400,84400,84400,84400,0
20240719,153700,1523755593400,84400,84400,84400,84400,0
20240719,153600,1523755593400,84400,84400,84400,84400,0
20240719,153500,1523755593400,84400,84400,84400,84400,0
20240719,153400,1523755593400,84400,84400,84400,84400,0
20240719,153300,1523755593400,84400,84400,84400,84400,0
20240719,153200,1523755593400,84400,84400,84400,84400,0
20240719,153100,1523755593400,84400,84400,84400,84400,0
20240719,153000,1523755593400,84400,84400,84400,84400,1438168
20240719,152900,1402374214200,84400,84400,84400,84400,0
20240719,152800,1402374214200,84400,84400,84400,84400,0
20240719,152700,1402374214200,84400,84400,84400,84400,0
20240719,152600,1402374214200,84400,84400,84400,84400,0
20240719,152500,1402374214200,84400,84400,84400,84400,0
20240719,152400,1402374214200,84400,84400,84400,84400,0
20240719,152300,1402374214200,84400,84400,84400,84400,0
20240719,152200,1402374214200,84400,84400,84400,84400,0
20240719,152100,1402374214200,84400,84400,84400,84400,0
20240719,152000,1402374214200,84400,84400,84400,84400,0
20240719,151900,1402374214200,84400,84400,84500,84300,189182
20240719,151800,1386406255300,84400,84500,84500,84400,53227
20240719,151700,1381910348500,84500,84500,84500,84400,50741
20240719,151600,1377623785000,84500,84400,84500,84400,62375
20240719,151500,1372354245500,84400,84500,84500,84400,33728
20240719,151400,1369505115100,84500,84500,84500,84400,40871
20240719,151300,1366052137900,84500,84500,84500,84400,41203
20240719,151200,1362571072900,84500,84500,84500,84400,36495
20240719,151100,1359487620600,84500,84400,84500,84400,25069
20240719,151000,1357369647300,84500,84400,84500,84400,20783
20240719,150900,1355614472100,84500,84500,84600,84400,40122
20240719,150800,1352224291200,84500,84400,84600,84400,89771
20240719,150700,1344637396200,84500,84400,84500,84300,88995
20240719,150600,1337125167500,84400,84400,84400,84300,15880
20240719,150500,1335785595400,84300,84400,84400,84300,27777
20240719,150400,1333442184100,84400,84500,84500,84300,128902
20240719,150300,1322562569600,84500,84500,84500,84400,35063
20240719,150200,1319601071100,84500,84400,84500,84400,21993
20240719,150100,1317743193900,84500,84500,84500,84400,19238
20240719,150000,1316118173700,84500,84300,84500,84300,73110
20240719,145900,1309947282600,84300,84400,84400,84300,25341
20240719,145800,1307809404000,84400,84400,84400,84300,18320
20240719,145700,1306264002800,84400,84400,84400,84300,10131
20240719,145600,1305409560900,84400,84400,84400,84300,10435
20240719,145500,1304529558600,84400,84200,84400,84200,130980
20240719,145400,1293488220200,84300,84300,84300,84200,20033
20240719,145300,1291800510900,84300,84200,84300,84200,29821
20240719,145200,1289287994300,84200,84300,84300,84200,12011
20240719,145100,1288276229900,84200,84200,84300,84200,22772
20240719,145000,1286358192400,84300,84300,84300,84200,16148
20240719,144900,1284997940100,84300,84300,84400,84200,114004
20240719,144800,1275387671300,84300,84400,84400,84300,22677
20240719,144700,1273474902200,84300,84400,84500,84300,80320
20240719,144600,1266696136600,84400,84500,84500,84400,9720
20240719,144500,1265875491400,84500,84500,84500,84400,9261
20240719,144400,1265093379000,84500,84400,84500,84400,16136
20240719,144300,1263731157900,84400,84500,84500,84400,13101
20240719,144200,1262625060700,84500,84500,84500,84400,8796
20240719,144100,1261882383700,84500,84500,84500,84400,13555
20240719,144000,1260737896600,84400,84400,84500,84400,22141
20240719,143900,1258868702100,84400,84500,84500,84300,60029
20240719,143800,1253802464900,84500,84400,84500,84300,87093
20240719,143700,1246452158100,84300,84400,84400,84300,9797
20240719,143600,1245625932200,84400,84400,84400,84300,10870
20240719,143500,1244709091600,84300,84300,84400,84300,10841
20240719,143400,1243794631600,84400,84400,84500,84300,36358
20240719,143300,1240726150600,84500,84400,84500,84300,56541
20240719,143200,1235953924400,84400,84300,84400,84300,17593
20240719,143100,1234469657800,84300,84400,84400,84300,9991
20240719,143000,1233626878000,84300,84400,84400,84300,9815
20240719,142900,1232799008700,84300,84400,84400,84300,18183
20240719,142800,1231265059500,84400,84400,84400,84300,17622
20240719,142700,1229778464600,84300,84300,84400,84300,17697
20240719,142600,1228286292400,84400,84400,84400,84300,10570
20240719,142500,1227394840000,84300,84300,84400,84300,18918
20240719,142400,1225799309500,84400,84300,84400,84300,15374
20240719,142300,1224502923000,84300,84300,84400,84300,8127
20240719,142200,1223817411700,84300,84500,84500,84300,44635
20240719,142100,1220050852800,84400,84500,84500,84400,22966
20240719,142000,1218111786400,84400,84400,84500,84400,28853
20240719,141900,1215676288500,84500,84400,84500,84400,8467
20240719,141800,1214961419300,84400,84400,84500,84400,14977
20240719,141700,1213696951800,84400,84400,84500,84400,6371
20240719,141600,1213158892500,84500,84500,84500,84400,8785
20240719,141500,1212417180100,84400,84400,84500,84400,7649
20240719,141400,1211771374400,84400,84400,84500,84400,10124
20240719,141300,1210916485600,84500,84400,84500,84400,9971
20240719,141200,1210074786500,84400,84300,84500,84300,13840
20240719,141100,1208907115300,84300,84400,84500,84300,13228
20240719,141000,1207790638700,84400,84500,84500,84400,16496
20240719,140900,1206398133400,84500,84400,84500,84400,9881
20240719,140800,1205563869200,84500,84400,84500,84300,11615
20240719,140700,1204583001000,84400,84400,84400,84300,23686
20240719,140600,1202584104800,84400,84400,84500,84300,5997
20240719,140500,1202077910500,84400,84300,84500,84200,86233
20240719,140400,1194803519300,84200,84200,84300,84200,59624
20240719,140300,1189778963100,84300,84200,84300,84200,33967
20240719,140200,1186917534100,84300,84300,84300,84200,14346
20240719,140100,1185709186500,84300,84400,84400,84200,93367
20240719,140000,1177840062600,84400,84400,84400,84300,14249
20240719,135900,1176638566100,84400,84400,84400,84300,48540
20240719,135800,1172546303000,84300,84300,84400,84300,5781
20240719,135700,1172058694000,84300,84300,84400,84300,9476
20240719,135600,1171259412100,84300,84400,84400,84300,10059
20240719,135500,1170411156300,84400,84300,84400,84300,15726
20240719,135400,1169084675700,84300,84400,84400,84300,9772
20240719,135300,1168260467200,84400,84300,84400,84300,10477
20240719,135200,1167376924200,84300,84400,84400,84300,9838
20240719,135100,1166547343300,84400,84400,84400,84300,11175
20240719,135000,1165604623400,84300,84400,84500,84300,37914
20240719,134900,1162404791500,84500,84400,84500,84400,8308
20240719,134800,1161703104100,84500,84500,84500,84400,6507
20240719,134700,1161153618700,84500,84400,84500,84400,11507
20240719,134600,1160181493600,84400,84400,84500,84300,41049
20240719,134500,1156716829400,84400,84600,84600,84400,60201
20240719,134400,1151631396200,84500,84500,84600,84500,8079
20240719,134300,1150948197400,84500,84600,84600,84500,5312
20240719,134200,1150499089900,84500,84500,84600,84500,4816
20240719,134100,1150091874500,84600,84500,84600,84500,10116
20240719,134000,1149236752000,84500,84500,84600,84400,20107
20240719,133900,1147537904500,84400,84400,84600,84400,67071
20240719,133800,1141870477000,84500,84500,84500,84400,15039
20240719,133700,1140600148700,84400,84500,84600,84400,43337
20240719,133600,1136938903500,84600,84600,84700,84500,84911
20240719,133500,1129755993500,84600,84500,84600,84500,17583
20240719,133400,1128268837100,84600,84500,84600,84500,10180
20240719,133300,1127407932800,84600,84500,84600,84400,39738
20240719,133200,1124049638200,84500,84200,84600,84200,147923
20240719,133100,1111566759000,84300,84200,84300,84200,12770
20240719,133000,1110490504300,84300,84300,84400,84200,65703
20240719,132900,1104952009900,84300,84300,84300,84200,29672
20240719,132800,1102450964400,84300,84300,84400,84200,423176
20240719,132700,1066775576700,84300,84300,84300,84200,9751
20240719,132600,1065953900000,84300,84200,84300,84200,8351
20240719,132500,1065250151000,84300,84200,84300,84200,8576
20240719,132400,1064527385100,84200,84200,84300,84200,10105
20240719,132300,1063676212000,84200,84100,84300,84100,134834
20240719,132200,1052324137800,84100,84100,84200,84100,24721
20240719,132100,1050243862100,84100,84200,84200,84100,8257
20240719,132000,1049549218800,84200,84100,84200,84100,20583
20240719,131900,1047817918100,84200,84100,84200,84100,70821
20240719,131800,1041861604800,84200,84100,84200,84100,13288
20240719,131700,1040743883700,84100,84100,84200,84100,8817
20240719,131600,1040001971800,84200,84200,84200,84100,22046
20240719,131500,1038147434900,84200,84100,84200,84100,11017
20240719,131400,1037220295500,84200,84200,84200,84100,7285
20240719,131300,1036607330300,84200,84100,84200,84100,28872
20240719,131200,1034178649600,84100,84100,84200,84100,19227
20240719,131100,1032560576800,84100,84100,84200,84100,7383
20240719,131000,1031939305000,84200,84200,84200,84100,21060
20240719,130900,1030166967800,84200,84100,84200,84100,6723
20240719,130800,1029601155300,84200,84200,84200,84100,12680
20240719,130700,1028533819300,84100,84100,84200,84100,8881
20240719,130600,1027786759300,84100,84200,84200,84100,8321
20240719,130500,1027086715600,84100,84200,84200,84100,15949
20240719,130400,1025744387200,84200,84200,84200,84100,52220
20240719,130300,1021350481600,84200,84100,84200,84100,17001
20240719,130200,1019920540500,84100,84100,84200,84100,162950
20240719,130100,1006216125800,84200,84300,84300,84100,251932
20240719,130000,985012307600,84300,84200,84300,84200,10803
20240719,125900,984102299800,84200,84300,84300,84200,10210
20240719,125800,983242184300,84300,84300,84300,84200,4874
20240719,125700,982831611400,84200,84200,84300,84200,18590
20240719,125600,981264864200,84300,84300,84300,84200,5870
20240719,125500,980770436800,84200,84200,84300,84200,5686
20240719,125400,980291478000,84200,84200,84300,84100,52526
20240719,125300,975868823000,84200,84100,84200,84100,23992
20240719,125200,973849331700,84200,84300,84300,84100,295620
20240719,125100,948958965800,84200,84300,84300,84200,8699
20240719,125000,948226325700,84300,84300,84300,84200,8059
20240719,124900,947547252600,84300,84400,84400,84200,122871
20240719,124800,937189116900,84300,84300,84400,84300,5691
20240719,124700,936709123900,84300,84300,84400,84300,6020
20240719,124600,936201354400,84300,84300,84400,84300,6156
20240719,124500,935682242600,84300,84300,84400,84300,6453
20240719,124400,935138013900,84300,84400,84400,84300,8569
20240719,124300,934415279100,84300,84300,84400,84300,6965
20240719,124200,933827863700,84400,84300,84400,84300,6590
20240719,124100,933272203200,84400,84300,84400,84300,5862
20240719,124000,932777768600,84400,84400,84400,84300,4890
20240719,123900,932365438600,84400,84300,84400,84200,40424
20240719,123800,928957824700,84300,84300,84300,84200,74059
20240719,123700,922714918200,84300,84200,84300,84200,20706
20240719,123600,920970118800,84200,84200,84300,84200,13530
20240719,123500,919829953000,84300,84300,84300,84200,9551
20240719,123400,919025290000,84300,84200,84300,84200,9215
20240719,123300,918249135600,84300,84300,84300,84200,10402
20240719,123200,917372961500,84200,84300,84400,84200,57691
20240719,123100,912510493800,84300,84400,84400,84300,10419
20240719,123000,911631648200,84400,84300,84400,84300,9868
20240719,122900,910799297200,84300,84300,84400,84200,45470
20240719,122800,906967771500,84300,84300,84400,84200,165651
20240719,122700,893003292700,84400,84300,84400,84300,5009
20240719,122600,892580905800,84400,84400,84400,84300,10987
20240719,122500,891654517200,84300,84300,84400,84300,6841
20240719,122400,891077556600,84400,84400,84400,84300,13290
20240719,122300,889956283700,84300,84300,84400,84300,4877
20240719,122200,889544903100,84400,84300,84400,84300,5565
20240719,122100,889075523200,84400,84300,84400,84200,56421
20240719,122000,884319470800,84300,84300,84300,84200,15184
20240719,121900,883039792000,84300,84300,84300,84200,6390
20240719,121800,882501384300,84300,84300,84300,84200,6913
20240719,121700,881918989400,84300,84300,84400,84200,128994
20240719,121600,871045300500,84300,84400,84400,84300,11424
20240719,121500,870081841300,84300,84300,84400,84300,9317
20240719,121400,869296087400,84400,84300,84400,84300,10060
20240719,121300,868447776200,84400,84400,84400,84300,9332
20240719,121200,867660517500,84400,84400,84400,84300,5358
20240719,121100,867208639700,84400,84400,84400,84300,4100
20240719,121000,866862860100,84400,84300,84400,84300,7434
20240719,120900,866236023300,84400,84300,84400,84300,9460
20240719,120800,865438400000,84300,84300,84400,84200,87677
20240719,120700,858047763500,84300,84400,84400,84300,5512
20240719,120600,857582911700,84300,84300,84400,84300,12135
20240719,120500,856559713800,84400,84400,84400,84300,39013
20240719,120400,853270377300,84400,84300,84400,84300,6353
20240719,120300,852734575700,84400,84300,84400,84300,12995
20240719,120200,851638942300,84300,84400,84400,84200,80904
20240719,120100,844818846700,84300,84300,84400,84200,86424
20240719,120000,837531981500,84300,84200,84300,84200,22407
20240719,115900,835644291800,84200,84300,84300,84200,14931
20240719,115800,834386509500,84300,84300,84300,84200,21732
20240719,115700,832555296500,84300,84300,84300,84200,38765
20240719,115600,829290761700,84300,84400,84500,84200,328806
20240719,115500,801557378000,84400,84400,84500,84400,11485
20240719,115400,800587584000,84400,84400,84500,84400,9684
20240719,115300,799769929500,84400,84400,84500,84400,9487
20240719,115200,798968906900,84400,84500,84500,84400,12520
20240719,115100,797911960700,84500,84400,84500,84400,6477
20240719,115000,797365084000,84400,84500,84500,84400,17106
20240719,114900,795920473800,84500,84400,84500,84400,10553
20240719,114800,795029540200,84400,84400,84500,84300,31775
20240719,114700,792346935300,84400,84400,84500,84300,70508
20240719,114600,786396805800,84400,84500,84500,84400,49921
20240719,114500,782183329100,84500,84400,84500,84300,64295
20240719,114400,776758021000,84400,84500,84600,84300,339097
20240719,114300,748120948100,84600,84600,84700,84500,179111
20240719,114200,732972558900,84600,84600,84700,84600,16475
20240719,114100,731578587900,84600,84600,84700,84600,15992
20240719,114000,730224859800,84600,84600,84700,84600,8584
20240719,113900,729498434700,84700,84500,84700,84500,134065
20240719,113800,718156555500,84600,84600,84600,84500,16588
20240719,113700,716753747800,84600,84500,84600,84500,9917
20240719,113600,715915504300,84500,84500,84600,84500,13176
20240719,113500,714801510200,84600,84500,84600,84500,136971
20240719,113400,703226118700,84500,84700,84700,84500,104868
20240719,113300,694353046500,84700,84700,84700,84600,55523
20240719,113200,689652432900,84700,84600,84700,84600,50215
20240719,113100,685403427100,84600,84600,84700,84500,242217
20240719,113000,664910582800,84700,84700,84800,84600,184902
20240719,112900,649249253400,84800,84700,84800,84700,33054
20240719,112800,646447998100,84800,84700,84800,84700,22779
20240719,112700,644518270300,84800,84700,84800,84700,14367
20240719,112600,643300972000,84800,84800,84900,84700,35369
20240719,112500,640301522800,84800,84700,84900,84700,56517
20240719,112400,635508957900,84800,84800,84900,84700,123022
20240719,112300,625078428600,84800,84800,84900,84800,30993
20240719,112200,622449886500,84900,84800,84900,84800,9788
20240719,112100,621619710300,84900,84900,85000,84800,145578
20240719,112000,609263063400,84900,84900,85000,84900,8099
20240719,111900,608575291100,84900,84900,85000,84900,6431
20240719,111800,608029191400,84900,84900,85000,84900,6105
20240719,111700,607510803700,84900,84900,85000,84900,7885
20240719,111600,606841170700,85000,85100,85100,84900,47346
20240719,111500,602818051800,85100,85000,85100,85000,3984
20240719,111400,602479336500,85000,84900,85100,84900,46805
20240719,111300,598501221300,85000,85000,85100,84900,12393
20240719,111200,597447821000,85100,85000,85100,85000,61893
20240719,111100,592186869900,85100,85000,85100,85000,5135
20240719,111000,591750313800,85000,85100,85100,85000,7729
20240719,110900,591093272900,85000,85000,85100,85000,62912
20240719,110800,585745525600,85000,85100,85100,85000,8782
20240719,110700,584998444700,85100,85000,85100,85000,6406
20240719,110600,584453821700,85100,85000,85100,85000,10542
20240719,110500,583557043000,85000,85000,85100,85000,5924
20240719,110400,583053303000,85100,85000,85100,85000,13563
20240719,110300,581899530500,85100,85100,85100,85000,9054
20240719,110200,581129602800,85000,85100,85100,85000,3912
20240719,110100,580796917700,85000,84900,85100,84900,80309
20240719,110000,573971601400,84900,84900,85000,84900,7312
20240719,105900,573350407500,85000,84900,85000,84900,20956
20240719,105800,571570171200,85000,85100,85100,84900,141650
20240719,105700,559530994100,85000,85000,85100,85000,7832
20240719,105600,558865094600,85100,85000,85100,85000,12153
20240719,105500,557831335900,85100,85000,85100,85000,11770
20240719,105400,556830251100,85000,85000,85100,85000,13088
20240719,105300,555717143600,85100,85100,85100,85000,9872
20240719,105200,554877799300,85000,85000,85100,85000,8408
20240719,105100,554162769700,85000,85100,85100,85000,16322
20240719,105000,552774342300,85100,85000,85100,84900,87347
20240719,104900,545350318900,85000,84900,85000,84900,15062
20240719,104800,544071225400,85000,84900,85000,84900,24359
20240719,104700,542002739600,84900,84900,85000,84900,13274
20240719,104600,540875457400,84900,84900,85000,84900,15868
20240719,104500,539527971200,84900,84900,85000,84900,40314
20240719,104400,536101793000,84900,85000,85100,84900,102952
20240719,104300,527350965800,85000,85000,85100,85000,8596
20240719,104200,526620120300,85000,85000,85100,85000,7975
20240719,104100,525942086300,85000,85000,85100,85000,19895
20240719,104000,524250805200,85100,85000,85100,85000,8791
20240719,103900,523503356200,85000,85000,85200,85000,54535
20240719,103800,518863157500,85100,85200,85200,85000,68558
20240719,103700,513028456000,85200,85200,85200,85100,4937
20240719,103600,512608158100,85200,85100,85200,85000,104266
20240719,103500,503735584300,85100,85200,85200,85100,8023
20240719,103400,503052726000,85200,85200,85300,85100,45025
20240719,103300,499217859700,85300,85200,85300,85100,50427
20240719,103200,494919792800,85200,85000,85200,85000,67770
20240719,103100,489153720000,85000,85100,85200,85000,30318
20240719,103000,486573798300,85200,85000,85200,84900,338174
20240719,102900,457825132400,85000,85100,85200,85000,147694
20240719,102800,445257202700,85100,85200,85300,85100,165050
20240719,102700,431200198200,85200,85300,85300,85200,18492
20240719,102600,429624562600,85300,85200,85300,85200,8425
20240719,102500,428906574700,85200,85300,85300,85200,9295
20240719,102400,428114168000,85300,85300,85400,85200,79094
20240719,102300,421367596400,85300,85300,85400,85300,6593
20240719,102200,420805035500,85300,85300,85400,85300,6170
20240719,102100,420278592900,85400,85400,85400,85300,5069
20240719,102000,419846142900,85400,85200,85400,85200,78296
20240719,101900,413167874100,85300,85300,85400,85200,102795
20240719,101800,404400252600,85300,85400,85400,85300,42857
20240719,101700,400744356600,85300,85400,85400,85300,8923
20240719,101600,399983116400,85400,85400,85400,85300,7122
20240719,101500,399375456800,85300,85400,85400,85300,5432
20240719,101400,398912013000,85400,85400,85500,85300,42650
20240719,101300,395269485600,85400,85500,85500,85400,12112
20240719,101200,394234479000,85400,85300,85500,85300,27633
20240719,101100,391874744700,85300,85400,85500,85300,50043
20240719,101000,387601516300,85400,85400,85500,85400,6987
20240719,100900,387004769800,85500,85500,85500,85400,6805
20240719,100800,386423467600,85400,85500,85600,85400,46812
20240719,100700,382421292700,85500,85500,85600,85500,10806
20240719,100600,381496842300,85500,85500,85600,85500,5163
20240719,100500,381055148400,85500,85500,85600,85400,63929
20240719,100400,375589313600,85600,85600,85600,85500,10024
20240719,100300,374731873900,85600,85400,85600,85400,37251
20240719,100200,371547207100,85400,85500,85500,85400,10513
20240719,100100,370648845600,85500,85500,85500,85400,19286
20240719,100000,369000892500,85400,85500,85500,85400,7185
20240719,095900,368387160800,85400,85400,85500,85400,76421
20240719,095800,361859882600,85400,85400,85500,85400,7339
20240719,095700,361233074100,85500,85400,85500,85400,9525
20240719,095600,360419567700,85500,85500,85500,85400,4934
20240719,095500,359998133600,85500,85500,85600,85400,55464
20240719,095400,355256146500,85600,85600,85600,85500,6474
20240719,095300,354702393200,85600,85400,85600,85400,47170
20240719,095200,350669680500,85500,85500,85500,85400,15335
20240719,095100,349359259000,85500,85400,85500,85400,25378
20240719,095000,347191360500,85400,85400,85500,85400,13994
20240719,094900,345996050300,85400,85500,85500,85400,4688
20240719,094800,345595626900,85400,85400,85500,85400,11898
20240719,094700,344578779800,85400,85500,85500,85400,13660
20240719,094600,343411474200,85500,85600,85600,85400,47486
20240719,094500,339351335600,85600,85500,85600,85400,58282
20240719,094400,334367323300,85500,85500,85600,85400,29383
20240719,094300,331855896200,85400,85500,85600,85400,32753
20240719,094200,329055607600,85600,85500,85600,85400,91896
20240719,094100,321198888600,85400,85600,85600,85400,31752
20240719,094000,318484568500,85600,85700,85700,85500,162272
20240719,093900,304602490000,85700,85700,85700,85600,16043
20240719,093800,303228363200,85700,85700,85700,85600,8166
20240719,093700,302529048000,85700,85700,85700,85600,24165
20240719,093600,300459156400,85700,85600,85700,85600,11912
20240719,093500,299438702400,85600,85700,85700,85600,8500
20240719,093400,298710836800,85700,85700,85700,85600,8713
20240719,093300,297964802000,85700,85700,85700,85600,21052
20240719,093200,296161154900,85700,85800,85800,85600,22906
20240719,093100,294197976900,85700,85800,85800,85700,34070
20240719,093000,291277998500,85800,85900,85900,85700,31267
20240719,092900,288594943400,85900,85900,85900,85800,15795
20240719,092800,287239054100,85900,85900,86000,85800,40554
20240719,092700,283754974600,86000,85900,86000,85800,91205
20240719,092600,275920998700,85900,85800,85900,85700,51080
20240719,092500,271536759500,85700,85700,85800,85700,13212
20240719,092400,270403775000,85800,86100,86100,85700,100760
20240719,092300,261744088400,86100,85600,86100,85600,261467
20240719,092200,239270470900,85500,85400,85600,85400,169074
20240719,092100,224811839600,85400,85500,85500,85400,38518
20240719,092000,221519551300,85500,85400,85500,85300,120467
20240719,091900,211229704000,85400,85300,85400,85300,22489
20240719,091800,209310895100,85400,85500,85500,85300,61827
20240719,091700,204030736600,85400,85400,85500,85400,35131
20240719,091600,201028372800,85400,85400,85500,85400,14215
20240719,091500,199814265700,85500,85600,85600,85400,117434
20240719,091400,189773455500,85600,85600,85600,85500,33048
20240719,091300,186945411100,85600,85600,85600,85500,29505
20240719,091200,184421802600,85600,85400,85600,85400,76914
20240719,091100,177846232100,85500,85400,85500,85300,43811
20240719,091000,174105457600,85400,85300,85400,85200,90578
20240719,090900,166378233600,85300,85500,85600,85200,188513
20240719,090800,150285622400,85600,85500,85600,85400,80415
20240719,090700,143407854000,85600,85300,85600,85300,82084
20240719,090600,136396756800,85300,85500,85500,85200,118250
20240719,090500,126310554800,85400,85300,85500,85200,119867
20240719,090400,116079210700,85300,85100,85400,85100,113023
20240719,090300,106444417100,85200,85300,85400,85100,277132
20240719,090200,82831458600,85400,85400,85500,85300,141449
20240719,090100,70752401200,85400,85500,85600,85300,245302
20240719,090000,49795868200,85600,85600,85700,85500,576497