stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,192900,15762148350,30250,30250,30250,30250,12152
20240709,192800,15762148350,30250,30250,30250,30250,0
20240709,192700,15762148350,30250,30250,30250,30250,0
20240709,192600,15762148350,30250,30250,30250,30250,0
20240709,192500,15762148350,30250,30250,30250,30250,0
20240709,192400,15762148350,30250,30250,30250,30250,0
20240709,192300,15762148350,30250,30250,30250,30250,0
20240709,192200,15762148350,30250,30250,30250,30250,0
20240709,192100,15762148350,30250,30250,30250,30250,0
20240709,192000,15762148350,30250,30250,30250,30250,0
20240709,191900,15762148350,30250,30250,30250,30250,0
20240709,191800,15762148350,30250,30250,30250,30250,0
20240709,191700,15762148350,30250,30250,30250,30250,0
20240709,191600,15762148350,30250,30250,30250,30250,0
20240709,191500,15762148350,30250,30250,30250,30250,0
20240709,191400,15762148350,30250,30250,30250,30250,0
20240709,191300,15762148350,30250,30250,30250,30250,0
20240709,191200,15762148350,30250,30250,30250,30250,0
20240709,191100,15762148350,30250,30250,30250,30250,0
20240709,191000,15762148350,30250,30250,30250,30250,0
20240709,190900,15762148350,30250,30250,30250,30250,0
20240709,190800,15762148350,30250,30250,30250,30250,0
20240709,190700,15762148350,30250,30250,30250,30250,0
20240709,190600,15762148350,30250,30250,30250,30250,0
20240709,190500,15762148350,30250,30250,30250,30250,0
20240709,190400,15762148350,30250,30250,30250,30250,0
20240709,190300,15762148350,30250,30250,30250,30250,0
20240709,190200,15762148350,30250,30250,30250,30250,0
20240709,190100,15762148350,30250,30250,30250,30250,0
20240709,190000,15762148350,30250,30250,30250,30250,0
20240709,185900,15762148350,30250,30250,30250,30250,12152
20240709,185800,15762148350,30250,30250,30250,30250,0
20240709,185700,15762148350,30250,30250,30250,30250,0
20240709,185600,15762148350,30250,30250,30250,30250,0
20240709,185500,15762148350,30250,30250,30250,30250,0
20240709,185400,15762148350,30250,30250,30250,30250,0
20240709,185300,15762148350,30250,30250,30250,30250,0
20240709,185200,15762148350,30250,30250,30250,30250,0
20240709,185100,15762148350,30250,30250,30250,30250,0
20240709,185000,15762148350,30250,30250,30250,30250,0
20240709,184900,15762148350,30250,30250,30250,30250,0
20240709,184800,15762148350,30250,30250,30250,30250,0
20240709,184700,15762148350,30250,30250,30250,30250,0
20240709,184600,15762148350,30250,30250,30250,30250,0
20240709,184500,15762148350,30250,30250,30250,30250,0
20240709,184400,15762148350,30250,30250,30250,30250,0
20240709,184300,15762148350,30250,30250,30250,30250,0
20240709,184200,15762148350,30250,30250,30250,30250,0
20240709,184100,15762148350,30250,30250,30250,30250,0
20240709,184000,15762148350,30250,30250,30250,30250,0
20240709,183900,15762148350,30250,30250,30250,30250,0
20240709,183800,15762148350,30250,30250,30250,30250,0
20240709,183700,15762148350,30250,30250,30250,30250,0
20240709,183600,15762148350,30250,30250,30250,30250,0
20240709,183500,15762148350,30250,30250,30250,30250,0
20240709,183400,15762148350,30250,30250,30250,30250,0
20240709,183300,15762148350,30250,30250,30250,30250,0
20240709,183200,15762148350,30250,30250,30250,30250,0
20240709,183100,15762148350,30250,30250,30250,30250,0
20240709,183000,15762148350,30250,30250,30250,30250,0
20240709,182900,15762148350,30250,30250,30250,30250,12152
20240709,182800,15762148350,30250,30250,30250,30250,0
20240709,182700,15762148350,30250,30250,30250,30250,0
20240709,182600,15762148350,30250,30250,30250,30250,0
20240709,182500,15762148350,30250,30250,30250,30250,0
20240709,182400,15762148350,30250,30250,30250,30250,0
20240709,182300,15762148350,30250,30250,30250,30250,0
20240709,182200,15762148350,30250,30250,30250,30250,0
20240709,182100,15762148350,30250,30250,30250,30250,0
20240709,182000,15762148350,30250,30250,30250,30250,0
20240709,181900,15762148350,30250,30250,30250,30250,0
20240709,181800,15762148350,30250,30250,30250,30250,0
20240709,181700,15762148350,30250,30250,30250,30250,0
20240709,181600,15762148350,30250,30250,30250,30250,0
20240709,181500,15762148350,30250,30250,30250,30250,0
20240709,181400,15762148350,30250,30250,30250,30250,0
20240709,181300,15762148350,30250,30250,30250,30250,0
20240709,181200,15762148350,30250,30250,30250,30250,0
20240709,181100,15762148350,30250,30250,30250,30250,0
20240709,181000,15762148350,30250,30250,30250,30250,0
20240709,180900,15762148350,30250,30250,30250,30250,0
20240709,180800,15762148350,30250,30250,30250,30250,0
20240709,180700,15762148350,30250,30250,30250,30250,0
20240709,180600,15762148350,30250,30250,30250,30250,0
20240709,180500,15762148350,30250,30250,30250,30250,0
20240709,180400,15762148350,30250,30250,30250,30250,0
20240709,180300,15762148350,30250,30250,30250,30250,0
20240709,180200,15762148350,30250,30250,30250,30250,0
20240709,180100,15762148350,30250,30250,30250,30250,0
20240709,180000,15762148350,30250,30250,30250,30250,0
20240709,175900,15762148350,30250,30250,30250,30250,12152
20240709,175800,15762148350,30250,30250,30250,30250,0
20240709,175700,15762148350,30250,30250,30250,30250,0
20240709,175600,15762148350,30250,30250,30250,30250,0
20240709,175500,15762148350,30250,30250,30250,30250,0
20240709,175400,15762148350,30250,30250,30250,30250,0
20240709,175300,15762148350,30250,30250,30250,30250,0
20240709,175200,15762148350,30250,30250,30250,30250,0
20240709,175100,15762148350,30250,30250,30250,30250,0
20240709,175000,15762148350,30250,30250,30250,30250,0
20240709,174900,15762148350,30250,30250,30250,30250,0
20240709,174800,15762148350,30250,30250,30250,30250,0
20240709,174700,15762148350,30250,30250,30250,30250,0
20240709,174600,15762148350,30250,30250,30250,30250,0
20240709,174500,15762148350,30250,30250,30250,30250,0
20240709,174400,15762148350,30250,30250,30250,30250,0
20240709,174300,15762148350,30250,30250,30250,30250,0
20240709,174200,15762148350,30250,30250,30250,30250,0
20240709,174100,15762148350,30250,30250,30250,30250,0
20240709,174000,15762148350,30250,30250,30250,30250,0
20240709,173900,15762148350,30250,30250,30250,30250,0
20240709,173800,15762148350,30250,30250,30250,30250,0
20240709,173700,15762148350,30250,30250,30250,30250,0
20240709,173600,15762148350,30250,30250,30250,30250,0
20240709,173500,15762148350,30250,30250,30250,30250,0
20240709,173400,15762148350,30250,30250,30250,30250,0
20240709,173300,15762148350,30250,30250,30250,30250,0
20240709,173200,15762148350,30250,30250,30250,30250,0
20240709,173100,15762148350,30250,30250,30250,30250,0
20240709,173000,15762148350,30250,30250,30250,30250,0
20240709,172900,15762148350,30250,30250,30250,30250,12152
20240709,172800,15762148350,30250,30250,30250,30250,0
20240709,172700,15762148350,30250,30250,30250,30250,0
20240709,172600,15762148350,30250,30250,30250,30250,0
20240709,172500,15762148350,30250,30250,30250,30250,0
20240709,172400,15762148350,30250,30250,30250,30250,0
20240709,172300,15762148350,30250,30250,30250,30250,0
20240709,172200,15762148350,30250,30250,30250,30250,0
20240709,172100,15762148350,30250,30250,30250,30250,0
20240709,172000,15762148350,30250,30250,30250,30250,0
20240709,171900,15762148350,30250,30250,30250,30250,0
20240709,171800,15762148350,30250,30250,30250,30250,0
20240709,171700,15762148350,30250,30250,30250,30250,0
20240709,171600,15762148350,30250,30250,30250,30250,0
20240709,171500,15762148350,30250,30250,30250,30250,0
20240709,171400,15762148350,30250,30250,30250,30250,0
20240709,171300,15762148350,30250,30250,30250,30250,0
20240709,171200,15762148350,30250,30250,30250,30250,0
20240709,171100,15762148350,30250,30250,30250,30250,0
20240709,171000,15762148350,30250,30250,30250,30250,0
20240709,170900,15762148350,30250,30250,30250,30250,0
20240709,170800,15762148350,30250,30250,30250,30250,0
20240709,170700,15762148350,30250,30250,30250,30250,0
20240709,170600,15762148350,30250,30250,30250,30250,0
20240709,170500,15762148350,30250,30250,30250,30250,0
20240709,170400,15762148350,30250,30250,30250,30250,0
20240709,170300,15762148350,30250,30250,30250,30250,0
20240709,170200,15762148350,30250,30250,30250,30250,0
20240709,170100,15762148350,30250,30250,30250,30250,0
20240709,170000,15762148350,30250,30250,30250,30250,0
20240709,165900,15762148350,30250,30250,30250,30250,12152
20240709,165800,15762148350,30250,30250,30250,30250,0
20240709,165700,15762148350,30250,30250,30250,30250,0
20240709,165600,15762148350,30250,30250,30250,30250,0
20240709,165500,15762148350,30250,30250,30250,30250,0
20240709,165400,15762148350,30250,30250,30250,30250,0
20240709,165300,15762148350,30250,30250,30250,30250,0
20240709,165200,15762148350,30250,30250,30250,30250,0
20240709,165100,15762148350,30250,30250,30250,30250,0
20240709,165000,15762148350,30250,30250,30250,30250,0
20240709,164900,15762148350,30250,30250,30250,30250,0
20240709,164800,15762148350,30250,30250,30250,30250,0
20240709,164700,15762148350,30250,30250,30250,30250,0
20240709,164600,15762148350,30250,30250,30250,30250,0
20240709,164500,15762148350,30250,30250,30250,30250,0
20240709,164400,15762148350,30250,30250,30250,30250,0
20240709,164300,15762148350,30250,30250,30250,30250,0
20240709,164200,15762148350,30250,30250,30250,30250,0
20240709,164100,15762148350,30250,30250,30250,30250,0
20240709,164000,15762148350,30250,30250,30250,30250,0
20240709,163900,15762148350,30250,30250,30250,30250,0
20240709,163800,15762148350,30250,30250,30250,30250,0
20240709,163700,15762148350,30250,30250,30250,30250,0
20240709,163600,15762148350,30250,30250,30250,30250,0
20240709,163500,15762148350,30250,30250,30250,30250,0
20240709,163400,15762148350,30250,30250,30250,30250,0
20240709,163300,15762148350,30250,30250,30250,30250,0
20240709,163200,15762148350,30250,30250,30250,30250,0
20240709,163100,15762148350,30250,30250,30250,30250,0
20240709,163000,15762148350,30250,30250,30250,30250,0
20240709,162900,15762148350,30250,30250,30250,30250,12152
20240709,162800,15762148350,30250,30250,30250,30250,0
20240709,162700,15762148350,30250,30250,30250,30250,0
20240709,162600,15762148350,30250,30250,30250,30250,0
20240709,162500,15762148350,30250,30250,30250,30250,0
20240709,162400,15762148350,30250,30250,30250,30250,0
20240709,162300,15762148350,30250,30250,30250,30250,0
20240709,162200,15762148350,30250,30250,30250,30250,0
20240709,162100,15762148350,30250,30250,30250,30250,0
20240709,162000,15762148350,30250,30250,30250,30250,0
20240709,161900,15762148350,30250,30250,30250,30250,0
20240709,161800,15762148350,30250,30250,30250,30250,0
20240709,161700,15762148350,30250,30250,30250,30250,0
20240709,161600,15762148350,30250,30250,30250,30250,0
20240709,161500,15762148350,30250,30250,30250,30250,0
20240709,161400,15762148350,30250,30250,30250,30250,0
20240709,161300,15762148350,30250,30250,30250,30250,0
20240709,161200,15762148350,30250,30250,30250,30250,0
20240709,161100,15762148350,30250,30250,30250,30250,0
20240709,161000,15762148350,30250,30250,30250,30250,0
20240709,160900,15762148350,30250,30250,30250,30250,0
20240709,160800,15762148350,30250,30250,30250,30250,0
20240709,160700,15762148350,30250,30250,30250,30250,0
20240709,160600,15762148350,30250,30250,30250,30250,0
20240709,160500,15762148350,30250,30250,30250,30250,0
20240709,160400,15762148350,30250,30250,30250,30250,0
20240709,160300,15762148350,30250,30250,30250,30250,0
20240709,160200,15762148350,30250,30250,30250,30250,0
20240709,160100,15762148350,30250,30250,30250,30250,0
20240709,160000,15762148350,30250,30250,30250,30250,0
20240709,155900,15762148350,30250,30250,30250,30250,12152
20240709,155800,15762148350,30250,30250,30250,30250,0
20240709,155700,15762148350,30250,30250,30250,30250,0
20240709,155600,15762148350,30250,30250,30250,30250,0
20240709,155500,15762148350,30250,30250,30250,30250,0
20240709,155400,15762148350,30250,30250,30250,30250,0
20240709,155300,15762148350,30250,30250,30250,30250,0
20240709,155200,15762148350,30250,30250,30250,30250,0
20240709,155100,15762148350,30250,30250,30250,30250,0
20240709,155000,15762148350,30250,30250,30250,30250,0
20240709,154900,15762148350,30250,30250,30250,30250,0
20240709,154800,15762148350,30250,30250,30250,30250,0
20240709,154700,15762148350,30250,30250,30250,30250,0
20240709,154600,15762148350,30250,30250,30250,30250,0
20240709,154500,15762148350,30250,30250,30250,30250,0
20240709,154400,15762148350,30250,30250,30250,30250,0
20240709,154300,15762148350,30250,30250,30250,30250,0
20240709,154200,15762148350,30250,30250,30250,30250,0
20240709,154100,15762148350,30250,30250,30250,30250,0
20240709,154000,15762148350,30250,30250,30250,30250,0
20240709,153900,15762148350,30250,30250,30250,30250,0
20240709,153800,15762148350,30250,30250,30250,30250,0
20240709,153700,15762148350,30250,30250,30250,30250,0
20240709,153600,15762148350,30250,30250,30250,30250,0
20240709,153500,15762148350,30250,30250,30250,30250,0
20240709,153400,15762148350,30250,30250,30250,30250,0
20240709,153300,15762148350,30250,30250,30250,30250,0
20240709,153200,15762148350,30250,30250,30250,30250,0
20240709,153100,15762148350,30250,30250,30250,30250,0
20240709,153000,15762148350,30250,30250,30250,30250,12152
20240709,152900,15394550350,30300,30300,30300,30300,0
20240709,152800,15394550350,30300,30300,30300,30300,0
20240709,152700,15394550350,30300,30300,30300,30300,0
20240709,152600,15394550350,30300,30300,30300,30300,0
20240709,152500,15394550350,30300,30300,30300,30300,0
20240709,152400,15394550350,30300,30300,30300,30300,0
20240709,152300,15394550350,30300,30300,30300,30300,0
20240709,152200,15394550350,30300,30300,30300,30300,0
20240709,152100,15394550350,30300,30300,30300,30300,0
20240709,152000,15394550350,30300,30300,30300,30300,0
20240709,151900,15394550350,30300,30250,30300,30250,1255
20240709,151800,15356577650,30250,30300,30300,30250,5602
20240709,151700,15187115200,30300,30300,30300,30250,5305
20240709,151600,15026626550,30300,30300,30300,30250,802
20240709,151500,15002328550,30300,30250,30300,30250,2121
20240709,151400,14938107500,30300,30300,30300,30250,3117
20240709,151300,14843807450,30300,30300,30300,30250,721
20240709,151200,14821990500,30250,30300,30300,30250,94
20240709,151100,14819143700,30250,30300,30300,30250,860
20240709,151000,14793124150,30300,30300,30300,30250,959
20240709,150900,14764098750,30300,30300,30300,30250,408
20240709,150800,14751740050,30300,30300,30300,30250,1024
20240709,150700,14720727850,30300,30300,30300,30250,1181
20240709,150600,14684971500,30300,30300,30300,30250,878
20240709,150500,14658395700,30300,30300,30300,30250,1064
20240709,150400,14626197850,30300,30300,30300,30250,318
20240709,150300,14616565150,30300,30300,30300,30250,1764
20240709,150200,14563193700,30300,30300,30300,30250,557
20240709,150100,14546329050,30300,30300,30300,30250,305
20240709,150000,14537091600,30300,30250,30300,30250,309
20240709,145900,14527731350,30250,30300,30300,30250,3889
20240709,145800,14410006850,30250,30250,30300,30250,639
20240709,145700,14390662050,30300,30300,30300,30250,829
20240709,145600,14365564000,30300,30300,30300,30250,546
20240709,145500,14349023150,30300,30250,30300,30250,1395
20240709,145400,14306795850,30250,30300,30300,30250,544
20240709,145300,14290322400,30300,30250,30300,30250,2629
20240709,145200,14210780050,30300,30250,30300,30250,978
20240709,145100,14181191000,30250,30250,30300,30250,1589
20240709,145000,14133115400,30250,30250,30300,30250,660
20240709,144900,14113124050,30300,30300,30300,30250,960
20240709,144800,14084036300,30300,30250,30300,30250,338
20240709,144700,14073799250,30300,30250,30300,30250,1423
20240709,144600,14030730900,30300,30250,30300,30250,157
20240709,144500,14025974600,30300,30250,30300,30250,3793
20240709,144400,13911056500,30250,30250,30300,30250,1466
20240709,144300,13866659600,30300,30250,30300,30250,359
20240709,144200,13855797800,30250,30300,30300,30250,1409
20240709,144100,13813154400,30300,30300,30300,30250,526
20240709,144000,13797238000,30250,30250,30300,30250,554
20240709,143900,13780477450,30250,30300,30300,30250,58
20240709,143800,13778721250,30250,30250,30300,30250,626
20240709,143700,13759777750,30300,30250,30300,30250,502
20240709,143600,13744584350,30250,30250,30300,30200,4202
20240709,143500,13617479150,30200,30250,30250,30200,957
20240709,143400,13588547900,30250,30250,30250,30200,295
20240709,143300,13579626250,30250,30250,30250,30200,1420
20240709,143200,13536684500,30250,30250,30250,30200,391
20240709,143100,13524859150,30200,30250,30250,30200,585
20240709,143000,13507168500,30250,30200,30250,30200,305
20240709,142900,13497950300,30200,30200,30250,30200,2029
20240709,142800,13436672150,30200,30250,30300,30200,2309
20240709,142700,13366825800,30250,30250,30300,30250,3636
20240709,142600,13256836650,30300,30250,30300,30250,6153
20240709,142500,13070708200,30250,30250,30300,30250,5764
20240709,142400,12896306900,30250,30250,30300,30250,884
20240709,142300,12869558650,30300,30300,30300,30250,243
20240709,142200,12862198550,30250,30250,30300,30250,1756
20240709,142100,12808999800,30300,30300,30300,30250,578
20240709,142000,12791497050,30300,30250,30300,30250,371
20240709,141900,12780272300,30250,30250,30300,30250,156
20240709,141800,12775547200,30250,30300,30300,30250,591
20240709,141700,12757667550,30300,30300,30300,30250,304
20240709,141600,12748465600,30250,30300,30300,30250,730
20240709,141500,12726354400,30300,30250,30300,30250,1524
20240709,141400,12680202150,30250,30250,30300,30250,788
20240709,141300,12656337700,30300,30250,30300,30250,442
20240709,141200,12642957150,30250,30250,30300,30250,235
20240709,141100,12635844300,30250,30250,30300,30250,921
20240709,141000,12607977900,30300,30300,30300,30250,185
20240709,140900,12602372950,30300,30250,30300,30250,332
20240709,140800,12592327350,30300,30300,30300,30250,472
20240709,140700,12578042550,30300,30300,30300,30250,297
20240709,140600,12569053950,30300,30300,30300,30250,815
20240709,140500,12544396800,30300,30300,30300,30250,214
20240709,140400,12537916450,30300,30300,30300,30250,227
20240709,140300,12531049450,30300,30300,30300,30250,139
20240709,140200,12526841250,30250,30250,30300,30250,77
20240709,140100,12524511950,30250,30300,30300,30250,475
20240709,140000,12510137700,30300,30300,30300,30250,954
20240709,135900,12481255900,30300,30250,30300,30250,584
20240709,135800,12463584100,30300,30300,30300,30250,469
20240709,135700,12449396200,30250,30250,30300,30250,167
20240709,135600,12444343900,30250,30250,30300,30250,407
20240709,135500,12432030950,30250,30300,30300,30200,638
20240709,135400,12412738550,30250,30300,30300,30250,714
20240709,135300,12391138900,30300,30200,30300,30200,365
20240709,135200,12380097650,30200,30250,30300,30200,809
20240709,135100,12355652200,30200,30300,30300,30200,622
20240709,135000,12336836200,30250,30250,30300,30250,1373
20240709,134900,12295302450,30250,30300,30300,30250,919
20240709,134800,12267501050,30300,30300,30300,30250,581
20240709,134700,12249925450,30300,30300,30300,30250,1121
20240709,134600,12216014750,30300,30300,30300,30250,111
20240709,134500,12212651800,30300,30250,30300,30250,525
20240709,134400,12196769950,30250,30300,30300,30250,494
20240709,134300,12181821900,30300,30250,30300,30250,706
20240709,134200,12160437150,30300,30300,30300,30250,678
20240709,134100,12139918150,30250,30250,30300,30250,236
20240709,134000,12132778400,30300,30250,30300,30200,2284
20240709,133900,12063688950,30250,30250,30300,30250,17
20240709,133800,12063174350,30300,30250,30300,30200,2041
20240709,133700,12001434400,30250,30250,30300,30250,553
20240709,133600,11984706050,30300,30250,30300,30250,309
20240709,133500,11975358500,30250,30300,30300,30250,242
20240709,133400,11968037650,30250,30300,30300,30250,1158
20240709,133300,11933003800,30250,30250,30300,30250,88
20240709,133200,11930338500,30300,30300,30300,30250,34
20240709,133100,11929308400,30300,30300,30300,30250,326
20240709,133000,11919442250,30300,30300,30300,30250,2015
20240709,132900,11858421600,30300,30300,30300,30250,248
20240709,132800,11850913800,30250,30300,30300,30250,1348
20240709,132700,11810130800,30250,30300,30300,30250,393
20240709,132600,11798226150,30300,30300,30300,30250,474
20240709,132500,11783869850,30250,30300,30300,30250,469
20240709,132400,11769682400,30300,30300,30300,30250,961
20240709,132300,11740604500,30300,30300,30300,30250,56
20240709,132200,11738907750,30300,30250,30300,30250,1017
20240709,132100,11708093050,30250,30250,30300,30250,275
20240709,132000,11699773250,30250,30300,30300,30250,17
20240709,131900,11699258400,30300,30250,30300,30250,93
20240709,131800,11696440600,30250,30250,30300,30250,331
20240709,131700,11686422300,30300,30250,30300,30250,195
20240709,131600,11680516350,30250,30250,30300,30250,2614
20240709,131500,11601430800,30250,30300,30300,30250,452
20240709,131400,11587752200,30300,30300,30300,30250,312
20240709,131300,11578305700,30300,30250,30300,30250,239
20240709,131200,11571075550,30300,30300,30300,30250,124
20240709,131100,11567320800,30250,30300,30300,30250,472
20240709,131000,11553040950,30300,30250,30300,30250,881
20240709,130900,11526382800,30250,30250,30300,30250,1001
20240709,130800,11496093600,30250,30300,30300,30250,302
20240709,130700,11486957500,30300,30300,30300,30250,930
20240709,130600,11458809500,30300,30300,30300,30250,904
20240709,130500,11431443700,30300,30250,30300,30250,693
20240709,130400,11410476100,30250,30250,30250,30250,65
20240709,130300,11408509850,30250,30200,30300,30200,98
20240709,130200,11405543900,30250,30250,30250,30200,633
20240709,130100,11386395750,30250,30250,30250,30250,103
20240709,130000,11383280000,30250,30250,30250,30200,396
20240709,125900,11371301950,30250,30200,30250,30200,410
20240709,125800,11358915150,30200,30250,30250,30200,1064
20240709,125700,11326731150,30250,30250,30250,30200,2418
20240709,125600,11253607900,30250,30250,30300,30200,1626
20240709,125500,11204411550,30250,30200,30250,30200,75
20240709,125400,11202143500,30200,30300,30300,30200,178
20240709,125300,11196759850,30250,30250,30300,30200,620
20240709,125200,11178004150,30250,30250,30250,30250,242
20240709,125100,11170683650,30250,30300,30300,30250,938
20240709,125000,11142264900,30300,30400,30400,30250,891
20240709,124900,11115288700,30400,30200,30450,30200,24402
20240709,124800,10375099450,30200,30200,30250,30200,779
20240709,124700,10351547150,30250,30300,30300,30200,1339
20240709,124600,10311049750,30250,30200,30250,30150,5002
20240709,124500,10159807350,30200,30150,30200,30150,1631
20240709,124400,10110578500,30150,30150,30200,30150,1026
20240709,124300,10079644100,30150,30200,30200,30150,50
20240709,124200,10078135550,30150,30150,30200,30150,782
20240709,124100,10054553000,30200,30200,30200,30150,410
20240709,124000,10042171350,30150,30200,30200,30150,101
20240709,123900,10039125750,30150,30200,30200,30150,461
20240709,123800,10025223850,30200,30200,30200,30150,269
20240709,123700,10017101700,30200,30200,30200,30200,2007
20240709,123600,9956490300,30200,30200,30200,30200,368
20240709,123500,9945376700,30200,30250,30300,30200,7557
20240709,123400,9716786400,30200,30200,30250,30200,583
20240709,123300,9699179550,30250,30200,30250,30200,1161
20240709,123200,9664115850,30200,30200,30200,30150,3302
20240709,123100,9564405650,30200,30200,30200,30150,1464
20240709,123000,9520193000,30200,30200,30200,30150,423
20240709,122900,9507421600,30200,30200,30200,30150,353
20240709,122800,9496766200,30150,30200,30200,30150,275
20240709,122700,9488471400,30200,30200,30200,30150,251
20240709,122600,9480892750,30150,30150,30150,30150,480
20240709,122500,9466420750,30150,30200,30200,30150,267
20240709,122400,9458367650,30150,30150,30200,30150,144
20240709,122300,9454022950,30150,30150,30200,30150,155
20240709,122200,9449342700,30200,30150,30200,30150,250
20240709,122100,9441802700,30200,30150,30200,30150,378
20240709,122000,9430403500,30200,30150,30200,30150,337
20240709,121900,9420236950,30150,30150,30150,30150,59
20240709,121800,9418458100,30150,30150,30200,30150,2228
20240709,121700,9351282300,30200,30150,30200,30150,506
20240709,121600,9336018200,30200,30200,30200,30150,381
20240709,121500,9324517200,30200,30150,30200,30150,730
20240709,121400,9302481600,30150,30200,30200,30150,219
20240709,121300,9295868900,30200,30200,30200,30150,114
20240709,121200,9292426250,30150,30200,30200,30150,358
20240709,121100,9281625400,30200,30150,30200,30150,154
20240709,121000,9276975200,30150,30200,30200,30150,170
20240709,120900,9271841400,30200,30150,30200,30150,418
20240709,120800,9259231650,30200,30150,30200,30150,337
20240709,120700,9249059450,30200,30200,30200,30200,1673
20240709,120600,9198534850,30200,30200,30200,30150,326
20240709,120500,9188695950,30200,30200,30200,30150,696
20240709,120400,9167709650,30200,30150,30200,30150,468
20240709,120300,9153576400,30200,30200,30200,30150,773
20240709,120200,9130267350,30200,30200,30200,30150,1514
20240709,120100,9084607200,30200,30150,30200,30150,1282
20240709,120000,9045894200,30200,30150,30200,30150,916
20240709,115900,9018260650,30150,30150,30200,30150,315
20240709,115800,9008759800,30150,30200,30200,30150,96
20240709,115700,9005861850,30200,30200,30200,30150,292
20240709,115600,8997047400,30200,30200,30200,30150,461
20240709,115500,8983130450,30150,30200,30200,30150,325
20240709,115400,8973325600,30150,30200,30200,30150,450
20240709,115300,8959748500,30150,30150,30200,30150,712
20240709,115200,8938252350,30200,30200,30200,30150,622
20240709,115100,8919491250,30200,30200,30200,30150,210
20240709,115000,8913158200,30200,30200,30200,30150,743
20240709,114900,8890749800,30200,30150,30200,30150,1579
20240709,114800,8843137950,30150,30150,30200,30150,321
20240709,114700,8833459200,30150,30150,30200,30150,694
20240709,114600,8812531800,30150,30200,30200,30150,1024
20240709,114500,8781654200,30200,30150,30200,30150,321
20240709,114400,8771970450,30200,30150,30200,30150,88
20240709,114300,8769316250,30150,30200,30200,30150,198
20240709,114200,8763342750,30200,30150,30200,30150,747
20240709,114100,8740816350,30200,30150,30200,30150,120
20240709,114000,8737198100,30200,30200,30200,30150,630
20240709,113900,8718175750,30200,30150,30200,30150,459
20240709,113800,8704328800,30150,30150,30200,30150,305
20240709,113700,8695129400,30150,30200,30200,30150,270
20240709,113600,8686986750,30200,30150,30200,30150,207
20240709,113500,8680736150,30150,30200,30200,30150,398
20240709,113400,8668732600,30200,30150,30200,30150,488
20240709,113300,8654005250,30200,30200,30200,30150,2863
20240709,113200,8567545800,30200,30200,30200,30150,2659
20240709,113100,8487361250,30200,30200,30200,30150,546
20240709,113000,8470892450,30200,30150,30200,30150,193
20240709,112900,8465064600,30200,30200,30200,30150,232
20240709,112800,8458068400,30200,30200,30200,30150,449
20240709,112700,8444525000,30200,30150,30200,30150,314
20240709,112600,8435053550,30150,30200,30200,30150,632
20240709,112500,8415992150,30200,30200,30200,30150,310
20240709,112400,8406644050,30200,30150,30200,30150,1814
20240709,112300,8351926200,30200,30200,30200,30150,672
20240709,112200,8331660550,30150,30150,30200,30150,2158
20240709,112100,8266587050,30200,30200,30200,30150,188
20240709,112000,8260917450,30200,30150,30200,30150,123
20240709,111900,8257205400,30200,30150,30200,30150,224
20240709,111800,8250450600,30200,30200,30200,30150,250
20240709,111700,8242901800,30200,30200,30200,30150,271
20240709,111600,8234720350,30200,30200,30200,30150,574
20240709,111500,8217385800,30200,30150,30200,30150,157
20240709,111400,8212647000,30150,30200,30200,30150,216
20240709,111300,8206124000,30200,30150,30200,30150,274
20240709,111200,8197849600,30200,30150,30200,30150,622
20240709,111100,8179085950,30200,30200,30200,30150,132
20240709,111000,8175104550,30150,30200,30200,30150,305
20240709,110900,8165893750,30200,30150,30200,30150,124
20240709,110800,8162149650,30150,30150,30200,30150,507
20240709,110700,8146858600,30150,30200,30200,30150,1473
20240709,110600,8102412900,30150,30250,30250,30150,906
20240709,110500,8075055250,30250,30250,30250,30200,612
20240709,110400,8056572250,30250,30200,30250,30200,224
20240709,110300,8049803850,30200,30200,30250,30200,138
20240709,110200,8045634800,30200,30200,30250,30200,358
20240709,110100,8034823050,30200,30150,30200,30150,1895
20240709,110000,7977594800,30200,30200,30200,30150,116
20240709,105900,7974097000,30200,30200,30250,30150,1008
20240709,105800,7943655100,30200,30250,30250,30200,617
20240709,105700,7925021250,30250,30250,30250,30200,785
20240709,105600,7901301550,30200,30200,30250,30200,384
20240709,105500,7889700700,30200,30200,30250,30200,994
20240709,105400,7859674250,30250,30250,30250,30200,457
20240709,105300,7845850900,30250,30200,30250,30200,770
20240709,105200,7822588650,30250,30250,30250,30200,472
20240709,105100,7808331050,30200,30200,30250,30200,82
20240709,105000,7805854050,30250,30200,30250,30200,683
20240709,104900,7785227350,30200,30250,30250,30200,680
20240709,104800,7764676900,30250,30250,30250,30200,787
20240709,104700,7740883900,30200,30200,30200,30150,968
20240709,104600,7711656950,30200,30150,30200,30150,801
20240709,104500,7687468950,30200,30200,30200,30150,834
20240709,104400,7662296650,30200,30200,30200,30150,724
20240709,104300,7640432200,30150,30200,30200,30150,572
20240709,104200,7623163250,30200,30150,30200,30150,1170
20240709,104100,7587866200,30150,30200,30200,30150,472
20240709,104000,7573615400,30150,30200,30200,30150,435
20240709,103900,7560491050,30200,30200,30200,30150,442
20240709,103800,7547155100,30150,30150,30200,30150,499
20240709,103700,7532101650,30200,30200,30200,30150,2185
20240709,103600,7466115400,30200,30150,30200,30150,324
20240709,103500,7456345800,30150,30150,30200,30100,3657
20240709,103400,7346094450,30150,30150,30150,30100,1612
20240709,103300,7297492850,30150,30150,30150,30100,629
20240709,103200,7278550700,30150,30150,30150,30100,293
20240709,103100,7269718900,30150,30100,30150,30100,701
20240709,103000,7248617150,30150,30150,30150,30100,1475
20240709,102900,7204154800,30150,30150,30150,30100,851
20240709,102800,7178531150,30150,30150,30150,30100,80
20240709,102700,7176120500,30150,30150,30150,30100,814
20240709,102600,7151584150,30150,30150,30150,30100,986
20240709,102500,7121900150,30150,30100,30150,30100,1896
20240709,102400,7064824650,30100,30150,30150,30100,2343
20240709,102300,6994191150,30150,30150,30150,30100,5537
20240709,102200,6827502900,30150,30100,30150,30100,816
20240709,102100,6802938450,30100,30150,30150,30100,429
20240709,102000,6790024250,30150,30150,30150,30100,309
20240709,101900,6780716400,30150,30150,30150,30100,1371
20240709,101800,6739426650,30150,30100,30150,30100,869
20240709,101700,6713266100,30100,30150,30150,30100,102
20240709,101600,6710193950,30150,30150,30200,30150,1438
20240709,101500,6666837500,30150,30200,30200,30150,1798
20240709,101400,6612625050,30150,30150,30150,30100,1165
20240709,101300,6577505500,30100,30150,30150,30100,1550
20240709,101200,6530810450,30150,30150,30150,30150,462
20240709,101100,6516881150,30150,30150,30200,30100,540
20240709,101000,6500589300,30100,30150,30200,30100,9197
20240709,100900,6223294250,30200,30150,30200,30150,1040
20240709,100800,6191930500,30150,30150,30200,30150,2485
20240709,100700,6116995100,30200,30150,30200,30150,495
20240709,100600,6102048400,30150,30150,30200,30150,848
20240709,100500,6076471800,30200,30150,30200,30150,490
20240709,100400,6061684050,30200,30200,30200,30150,1085
20240709,100300,6028954950,30200,30200,30200,30150,1491
20240709,100200,5983990200,30200,30200,30200,30150,2421
20240709,100100,5910921350,30200,30250,30250,30200,5925
20240709,100000,5731985500,30250,30250,30250,30200,7186
20240709,095900,5514964100,30250,30250,30300,30200,10870
20240709,095800,5186176100,30250,30300,30350,30250,10871
20240709,095700,4856826200,30350,30350,30350,30350,329
20240709,095600,4846841050,30350,30350,30400,30300,1531
20240709,095500,4800383000,30350,30350,30350,30300,974
20240709,095400,4770856850,30350,30350,30350,30300,803
20240709,095300,4746503950,30350,30350,30400,30300,412
20240709,095200,4734002150,30350,30350,30350,30300,585
20240709,095100,4716250300,30300,30300,30350,30300,405
20240709,095000,4703978400,30300,30350,30400,30300,6343
20240709,094900,4511501200,30350,30400,30450,30350,2508
20240709,094800,4435268050,30350,30400,30400,30350,587
20240709,094700,4417427150,30350,30400,30450,30350,6431
20240709,094600,4221944800,30350,30350,30400,30350,1379
20240709,094500,4180087700,30350,30400,30400,30350,963
20240709,094400,4150851250,30400,30400,30400,30350,185
20240709,094300,4145229500,30350,30350,30400,30350,3425
20240709,094200,4041274400,30300,30250,30350,30250,4545
20240709,094100,3903606550,30250,30250,30300,30250,1513
20240709,094000,3857780850,30300,30250,30300,30250,1062
20240709,093900,3825629100,30250,30250,30300,30250,898
20240709,093800,3798448050,30300,30300,30350,30250,2307
20240709,093700,3728541850,30300,30300,30350,30250,2418
20240709,093600,3655286800,30300,30250,30300,30250,760
20240709,093500,3632280650,30250,30250,30300,30250,980
20240709,093400,3602628450,30250,30250,30300,30250,1790
20240709,093300,3548392850,30300,30350,30350,30300,1249
20240709,093200,3510547300,30300,30300,30300,30300,1263
20240709,093100,3472278400,30300,30350,30350,30300,1344
20240709,093000,3431552150,30350,30350,30350,30300,1481
20240709,092900,3386676100,30350,30400,30400,30250,12467
20240709,092800,3008676400,30400,30400,30400,30350,666
20240709,092700,2988435250,30400,30450,30450,30350,668
20240709,092600,2968135700,30400,30350,30450,30350,1679
20240709,092500,2917111900,30350,30350,30400,30350,828
20240709,092400,2891982000,30400,30350,30400,30350,3707
20240709,092300,2779445200,30350,30400,30400,30350,612
20240709,092200,2760852350,30400,30350,30400,30350,1189
20240709,092100,2724765650,30350,30350,30400,30350,2935
20240709,092000,2635660750,30400,30450,30500,30400,3679
20240709,091900,2523704600,30500,30500,30500,30450,1325
20240709,091800,2483292200,30500,30500,30500,30450,3149
20240709,091700,2387247750,30500,30550,30550,30500,1278
20240709,091600,2348238300,30550,30550,30600,30550,1428
20240709,091500,2304611900,30550,30550,30600,30500,4784
20240709,091400,2158525750,30550,30550,30550,30500,2074
20240709,091300,2095170700,30550,30450,30550,30450,6923
20240709,091200,1883964650,30450,30400,30450,30400,2663
20240709,091100,1802960800,30350,30350,30400,30300,2799
20240709,091000,1718083600,30300,30300,30350,30300,1592
20240709,090900,1669833000,30250,30300,30300,30250,1915
20240709,090800,1611832450,30300,30350,30400,30300,4807
20240709,090700,1466131900,30400,30450,30450,30300,4999
20240709,090600,1314375450,30450,30400,30500,30400,11557
20240709,090500,962498700,30450,30350,30450,30300,3377
20240709,090400,859904000,30350,30400,30450,30300,10963
20240709,090300,526871000,30400,30350,30400,30350,621
20240709,090200,508007000,30350,30500,30500,30300,5938
20240709,090100,327626350,30500,30500,30550,30450,5130
20240709,090000,171214800,30550,30550,30600,30500,5606