stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,193000,42565628200,30500,30500,30500,30500,24184
20240716,192900,42565628200,30500,30500,30500,30500,0
20240716,192800,42565628200,30500,30500,30500,30500,0
20240716,192700,42565628200,30500,30500,30500,30500,0
20240716,192600,42565628200,30500,30500,30500,30500,0
20240716,192500,42565628200,30500,30500,30500,30500,0
20240716,192400,42565628200,30500,30500,30500,30500,0
20240716,192300,42565628200,30500,30500,30500,30500,0
20240716,192200,42565628200,30500,30500,30500,30500,0
20240716,192100,42565628200,30500,30500,30500,30500,0
20240716,192000,42565628200,30500,30500,30500,30500,0
20240716,191900,42565628200,30500,30500,30500,30500,0
20240716,191800,42565628200,30500,30500,30500,30500,0
20240716,191700,42565628200,30500,30500,30500,30500,0
20240716,191600,42565628200,30500,30500,30500,30500,0
20240716,191500,42565628200,30500,30500,30500,30500,0
20240716,191400,42565628200,30500,30500,30500,30500,0
20240716,191300,42565628200,30500,30500,30500,30500,0
20240716,191200,42565628200,30500,30500,30500,30500,0
20240716,191100,42565628200,30500,30500,30500,30500,0
20240716,191000,42565628200,30500,30500,30500,30500,0
20240716,190900,42565628200,30500,30500,30500,30500,0
20240716,190800,42565628200,30500,30500,30500,30500,0
20240716,190700,42565628200,30500,30500,30500,30500,0
20240716,190600,42565628200,30500,30500,30500,30500,0
20240716,190500,42565628200,30500,30500,30500,30500,0
20240716,190400,42565628200,30500,30500,30500,30500,0
20240716,190300,42565628200,30500,30500,30500,30500,0
20240716,190200,42565628200,30500,30500,30500,30500,0
20240716,190100,42565628200,30500,30500,30500,30500,0
20240716,190000,42565628200,30500,30500,30500,30500,24184
20240716,185900,42565628200,30500,30500,30500,30500,0
20240716,185800,42565628200,30500,30500,30500,30500,0
20240716,185700,42565628200,30500,30500,30500,30500,0
20240716,185600,42565628200,30500,30500,30500,30500,0
20240716,185500,42565628200,30500,30500,30500,30500,0
20240716,185400,42565628200,30500,30500,30500,30500,0
20240716,185300,42565628200,30500,30500,30500,30500,0
20240716,185200,42565628200,30500,30500,30500,30500,0
20240716,185100,42565628200,30500,30500,30500,30500,0
20240716,185000,42565628200,30500,30500,30500,30500,0
20240716,184900,42565628200,30500,30500,30500,30500,0
20240716,184800,42565628200,30500,30500,30500,30500,0
20240716,184700,42565628200,30500,30500,30500,30500,0
20240716,184600,42565628200,30500,30500,30500,30500,0
20240716,184500,42565628200,30500,30500,30500,30500,0
20240716,184400,42565628200,30500,30500,30500,30500,0
20240716,184300,42565628200,30500,30500,30500,30500,0
20240716,184200,42565628200,30500,30500,30500,30500,0
20240716,184100,42565628200,30500,30500,30500,30500,0
20240716,184000,42565628200,30500,30500,30500,30500,0
20240716,183900,42565628200,30500,30500,30500,30500,0
20240716,183800,42565628200,30500,30500,30500,30500,0
20240716,183700,42565628200,30500,30500,30500,30500,0
20240716,183600,42565628200,30500,30500,30500,30500,0
20240716,183500,42565628200,30500,30500,30500,30500,0
20240716,183400,42565628200,30500,30500,30500,30500,0
20240716,183300,42565628200,30500,30500,30500,30500,0
20240716,183200,42565628200,30500,30500,30500,30500,0
20240716,183100,42565628200,30500,30500,30500,30500,0
20240716,183000,42565628200,30500,30500,30500,30500,24184
20240716,182900,42565628200,30500,30500,30500,30500,0
20240716,182800,42565628200,30500,30500,30500,30500,0
20240716,182700,42565628200,30500,30500,30500,30500,0
20240716,182600,42565628200,30500,30500,30500,30500,0
20240716,182500,42565628200,30500,30500,30500,30500,0
20240716,182400,42565628200,30500,30500,30500,30500,0
20240716,182300,42565628200,30500,30500,30500,30500,0
20240716,182200,42565628200,30500,30500,30500,30500,0
20240716,182100,42565628200,30500,30500,30500,30500,0
20240716,182000,42565628200,30500,30500,30500,30500,0
20240716,181900,42565628200,30500,30500,30500,30500,0
20240716,181800,42565628200,30500,30500,30500,30500,0
20240716,181700,42565628200,30500,30500,30500,30500,0
20240716,181600,42565628200,30500,30500,30500,30500,0
20240716,181500,42565628200,30500,30500,30500,30500,0
20240716,181400,42565628200,30500,30500,30500,30500,0
20240716,181300,42565628200,30500,30500,30500,30500,0
20240716,181200,42565628200,30500,30500,30500,30500,0
20240716,181100,42565628200,30500,30500,30500,30500,0
20240716,181000,42565628200,30500,30500,30500,30500,0
20240716,180900,42565628200,30500,30500,30500,30500,0
20240716,180800,42565628200,30500,30500,30500,30500,0
20240716,180700,42565628200,30500,30500,30500,30500,0
20240716,180600,42565628200,30500,30500,30500,30500,0
20240716,180500,42565628200,30500,30500,30500,30500,0
20240716,180400,42565628200,30500,30500,30500,30500,0
20240716,180300,42565628200,30500,30500,30500,30500,0
20240716,180200,42565628200,30500,30500,30500,30500,0
20240716,180100,42565628200,30500,30500,30500,30500,0
20240716,180000,42565628200,30500,30500,30500,30500,24184
20240716,175900,42565628200,30500,30500,30500,30500,0
20240716,175800,42565628200,30500,30500,30500,30500,0
20240716,175700,42565628200,30500,30500,30500,30500,0
20240716,175600,42565628200,30500,30500,30500,30500,0
20240716,175500,42565628200,30500,30500,30500,30500,0
20240716,175400,42565628200,30500,30500,30500,30500,0
20240716,175300,42565628200,30500,30500,30500,30500,0
20240716,175200,42565628200,30500,30500,30500,30500,0
20240716,175100,42565628200,30500,30500,30500,30500,0
20240716,175000,42565628200,30500,30500,30500,30500,0
20240716,174900,42565628200,30500,30500,30500,30500,0
20240716,174800,42565628200,30500,30500,30500,30500,0
20240716,174700,42565628200,30500,30500,30500,30500,0
20240716,174600,42565628200,30500,30500,30500,30500,0
20240716,174500,42565628200,30500,30500,30500,30500,0
20240716,174400,42565628200,30500,30500,30500,30500,0
20240716,174300,42565628200,30500,30500,30500,30500,0
20240716,174200,42565628200,30500,30500,30500,30500,0
20240716,174100,42565628200,30500,30500,30500,30500,0
20240716,174000,42565628200,30500,30500,30500,30500,0
20240716,173900,42565628200,30500,30500,30500,30500,0
20240716,173800,42565628200,30500,30500,30500,30500,0
20240716,173700,42565628200,30500,30500,30500,30500,0
20240716,173600,42565628200,30500,30500,30500,30500,0
20240716,173500,42565628200,30500,30500,30500,30500,0
20240716,173400,42565628200,30500,30500,30500,30500,0
20240716,173300,42565628200,30500,30500,30500,30500,0
20240716,173200,42565628200,30500,30500,30500,30500,0
20240716,173100,42565628200,30500,30500,30500,30500,0
20240716,173000,42565628200,30500,30500,30500,30500,24184
20240716,172900,42565628200,30500,30500,30500,30500,0
20240716,172800,42565628200,30500,30500,30500,30500,0
20240716,172700,42565628200,30500,30500,30500,30500,0
20240716,172600,42565628200,30500,30500,30500,30500,0
20240716,172500,42565628200,30500,30500,30500,30500,0
20240716,172400,42565628200,30500,30500,30500,30500,0
20240716,172300,42565628200,30500,30500,30500,30500,0
20240716,172200,42565628200,30500,30500,30500,30500,0
20240716,172100,42565628200,30500,30500,30500,30500,0
20240716,172000,42565628200,30500,30500,30500,30500,0
20240716,171900,42565628200,30500,30500,30500,30500,0
20240716,171800,42565628200,30500,30500,30500,30500,0
20240716,171700,42565628200,30500,30500,30500,30500,0
20240716,171600,42565628200,30500,30500,30500,30500,0
20240716,171500,42565628200,30500,30500,30500,30500,0
20240716,171400,42565628200,30500,30500,30500,30500,0
20240716,171300,42565628200,30500,30500,30500,30500,0
20240716,171200,42565628200,30500,30500,30500,30500,0
20240716,171100,42565628200,30500,30500,30500,30500,0
20240716,171000,42565628200,30500,30500,30500,30500,0
20240716,170900,42565628200,30500,30500,30500,30500,0
20240716,170800,42565628200,30500,30500,30500,30500,0
20240716,170700,42565628200,30500,30500,30500,30500,0
20240716,170600,42565628200,30500,30500,30500,30500,0
20240716,170500,42565628200,30500,30500,30500,30500,0
20240716,170400,42565628200,30500,30500,30500,30500,0
20240716,170300,42565628200,30500,30500,30500,30500,0
20240716,170200,42565628200,30500,30500,30500,30500,0
20240716,170100,42565628200,30500,30500,30500,30500,0
20240716,170000,42565628200,30500,30500,30500,30500,24184
20240716,165900,42565628200,30500,30500,30500,30500,0
20240716,165800,42565628200,30500,30500,30500,30500,0
20240716,165700,42565628200,30500,30500,30500,30500,0
20240716,165600,42565628200,30500,30500,30500,30500,0
20240716,165500,42565628200,30500,30500,30500,30500,0
20240716,165400,42565628200,30500,30500,30500,30500,0
20240716,165300,42565628200,30500,30500,30500,30500,0
20240716,165200,42565628200,30500,30500,30500,30500,0
20240716,165100,42565628200,30500,30500,30500,30500,0
20240716,165000,42565628200,30500,30500,30500,30500,0
20240716,164900,42565628200,30500,30500,30500,30500,0
20240716,164800,42565628200,30500,30500,30500,30500,0
20240716,164700,42565628200,30500,30500,30500,30500,0
20240716,164600,42565628200,30500,30500,30500,30500,0
20240716,164500,42565628200,30500,30500,30500,30500,0
20240716,164400,42565628200,30500,30500,30500,30500,0
20240716,164300,42565628200,30500,30500,30500,30500,0
20240716,164200,42565628200,30500,30500,30500,30500,0
20240716,164100,42565628200,30500,30500,30500,30500,0
20240716,164000,42565628200,30500,30500,30500,30500,0
20240716,163900,42565628200,30500,30500,30500,30500,0
20240716,163800,42565628200,30500,30500,30500,30500,0
20240716,163700,42565628200,30500,30500,30500,30500,0
20240716,163600,42565628200,30500,30500,30500,30500,0
20240716,163500,42565628200,30500,30500,30500,30500,0
20240716,163400,42565628200,30500,30500,30500,30500,0
20240716,163300,42565628200,30500,30500,30500,30500,0
20240716,163200,42565628200,30500,30500,30500,30500,0
20240716,163100,42565628200,30500,30500,30500,30500,0
20240716,163000,42565628200,30500,30500,30500,30500,24184
20240716,162900,42565628200,30500,30500,30500,30500,0
20240716,162800,42565628200,30500,30500,30500,30500,0
20240716,162700,42565628200,30500,30500,30500,30500,0
20240716,162600,42565628200,30500,30500,30500,30500,0
20240716,162500,42565628200,30500,30500,30500,30500,0
20240716,162400,42565628200,30500,30500,30500,30500,0
20240716,162300,42565628200,30500,30500,30500,30500,0
20240716,162200,42565628200,30500,30500,30500,30500,0
20240716,162100,42565628200,30500,30500,30500,30500,0
20240716,162000,42565628200,30500,30500,30500,30500,0
20240716,161900,42565628200,30500,30500,30500,30500,0
20240716,161800,42565628200,30500,30500,30500,30500,0
20240716,161700,42565628200,30500,30500,30500,30500,0
20240716,161600,42565628200,30500,30500,30500,30500,0
20240716,161500,42565628200,30500,30500,30500,30500,0
20240716,161400,42565628200,30500,30500,30500,30500,0
20240716,161300,42565628200,30500,30500,30500,30500,0
20240716,161200,42565628200,30500,30500,30500,30500,0
20240716,161100,42565628200,30500,30500,30500,30500,0
20240716,161000,42565628200,30500,30500,30500,30500,0
20240716,160900,42565628200,30500,30500,30500,30500,0
20240716,160800,42565628200,30500,30500,30500,30500,0
20240716,160700,42565628200,30500,30500,30500,30500,0
20240716,160600,42565628200,30500,30500,30500,30500,0
20240716,160500,42565628200,30500,30500,30500,30500,0
20240716,160400,42565628200,30500,30500,30500,30500,0
20240716,160300,42565628200,30500,30500,30500,30500,0
20240716,160200,42565628200,30500,30500,30500,30500,0
20240716,160100,42565628200,30500,30500,30500,30500,0
20240716,160000,42565628200,30500,30500,30500,30500,24184
20240716,155900,42565628200,30500,30500,30500,30500,0
20240716,155800,42565628200,30500,30500,30500,30500,0
20240716,155700,42565628200,30500,30500,30500,30500,0
20240716,155600,42565628200,30500,30500,30500,30500,0
20240716,155500,42565628200,30500,30500,30500,30500,0
20240716,155400,42565628200,30500,30500,30500,30500,0
20240716,155300,42565628200,30500,30500,30500,30500,0
20240716,155200,42565628200,30500,30500,30500,30500,0
20240716,155100,42565628200,30500,30500,30500,30500,0
20240716,155000,42565628200,30500,30500,30500,30500,0
20240716,154900,42565628200,30500,30500,30500,30500,0
20240716,154800,42565628200,30500,30500,30500,30500,0
20240716,154700,42565628200,30500,30500,30500,30500,0
20240716,154600,42565628200,30500,30500,30500,30500,0
20240716,154500,42565628200,30500,30500,30500,30500,0
20240716,154400,42565628200,30500,30500,30500,30500,0
20240716,154300,42565628200,30500,30500,30500,30500,0
20240716,154200,42565628200,30500,30500,30500,30500,0
20240716,154100,42565628200,30500,30500,30500,30500,0
20240716,154000,42565628200,30500,30500,30500,30500,0
20240716,153900,42565628200,30500,30500,30500,30500,0
20240716,153800,42565628200,30500,30500,30500,30500,0
20240716,153700,42565628200,30500,30500,30500,30500,0
20240716,153600,42565628200,30500,30500,30500,30500,0
20240716,153500,42565628200,30500,30500,30500,30500,0
20240716,153400,42565628200,30500,30500,30500,30500,0
20240716,153300,42565628200,30500,30500,30500,30500,0
20240716,153200,42565628200,30500,30500,30500,30500,0
20240716,153100,42565628200,30500,30500,30500,30500,0
20240716,153000,42565628200,30500,30500,30500,30500,48368
20240716,152900,41828016200,30500,30500,30500,30500,0
20240716,152800,41828016200,30500,30500,30500,30500,0
20240716,152700,41828016200,30500,30500,30500,30500,0
20240716,152600,41828016200,30500,30500,30500,30500,0
20240716,152500,41828016200,30500,30500,30500,30500,0
20240716,152400,41828016200,30500,30500,30500,30500,0
20240716,152300,41828016200,30500,30500,30500,30500,0
20240716,152200,41828016200,30500,30500,30500,30500,0
20240716,152100,41828016200,30500,30500,30500,30500,0
20240716,152000,41828016200,30500,30500,30500,30500,0
20240716,151900,41828016200,30500,30500,30500,30450,2926
20240716,151800,41738798450,30500,30500,30500,30450,3741
20240716,151700,41624705750,30500,30500,30500,30400,8480
20240716,151600,41366479550,30500,30500,30500,30450,4575
20240716,151500,41227015850,30500,30450,30500,30450,4973
20240716,151400,41075393550,30500,30500,30500,30450,7214
20240716,151300,40855386600,30500,30500,30500,30450,3441
20240716,151200,40750441450,30500,30500,30500,30450,5168
20240716,151100,40592820800,30500,30500,30500,30450,9733
20240716,151000,40295973700,30450,30500,30500,30450,3783
20240716,150900,40180606500,30450,30500,30500,30450,3479
20240716,150800,40074524850,30500,30450,30500,30400,5056
20240716,150700,39920477150,30450,30450,30450,30400,8088
20240716,150600,39674200450,30450,30450,30450,30400,1533
20240716,150500,39627525500,30450,30400,30450,30400,714
20240716,150400,39605802000,30450,30450,30450,30400,251
20240716,150300,39598162500,30450,30450,30450,30400,1071
20240716,150200,39565555700,30450,30450,30450,30400,761
20240716,150100,39542397450,30450,30450,30450,30400,1187
20240716,150000,39506256600,30450,30400,30450,30400,3417
20240716,145900,39402370350,30450,30450,30450,30400,2749
20240716,145800,39318721450,30450,30450,30450,30400,917
20240716,145700,39290802250,30450,30450,30450,30400,1001
20240716,145600,39260335850,30450,30450,30450,30400,1652
20240716,145500,39210062700,30450,30450,30450,30400,1603
20240716,145400,39161261250,30450,30450,30450,30400,2190
20240716,145300,39094584000,30450,30450,30450,30400,1586
20240716,145200,39046320350,30450,30450,30450,30400,1029
20240716,145100,39015011900,30400,30450,30450,30400,1068
20240716,145000,38982494200,30450,30400,30450,30400,617
20240716,144900,38963708600,30400,30400,30450,30400,2221
20240716,144800,38896089950,30400,30400,30450,30400,994
20240716,144700,38865838500,30450,30450,30450,30400,405
20240716,144600,38853510950,30400,30400,30450,30400,2200
20240716,144500,38786527050,30400,30450,30450,30400,770
20240716,144400,38763097750,30450,30450,30500,30450,6912
20240716,144300,38552597950,30450,30500,30500,30450,2194
20240716,144200,38485691100,30450,30500,30500,30450,922
20240716,144100,38457601850,30500,30450,30500,30450,267
20240716,144000,38449461700,30450,30450,30500,30450,726
20240716,143900,38427331350,30450,30450,30500,30450,1473
20240716,143800,38382419450,30500,30500,30500,30450,899
20240716,143700,38355002250,30450,30500,30500,30450,747
20240716,143600,38332224650,30450,30400,30500,30400,2243
20240716,143500,38263904900,30400,30450,30450,30400,2239
20240716,143400,38195731350,30400,30400,30450,30400,298
20240716,143300,38186659400,30400,30450,30450,30400,1310
20240716,143200,38146774350,30400,30400,30450,30400,1654
20240716,143100,38096443700,30400,30450,30450,30400,934
20240716,143000,38068033550,30450,30400,30450,30350,880
20240716,142900,38041276150,30350,30400,30400,30350,1354
20240716,142800,38000129500,30400,30400,30450,30400,8187
20240716,142700,37751233100,30400,30450,30450,30400,3652
20240716,142600,37640181200,30400,30450,30450,30400,1131
20240716,142500,37605750150,30450,30450,30450,30400,376
20240716,142400,37594302500,30400,30450,30500,30400,2205
20240716,142300,37527168150,30450,30450,30450,30400,7593
20240716,142200,37295987150,30500,30500,30500,30450,2652
20240716,142100,37215127750,30450,30450,30500,30450,988
20240716,142000,37185000000,30500,30450,30500,30450,2161
20240716,141900,37119166600,30450,30500,30500,30450,3516
20240716,141800,37012041500,30500,30500,30500,30450,1301
20240716,141700,36972363400,30500,30550,30550,30500,3055
20240716,141600,36879161650,30500,30550,30550,30500,282
20240716,141500,36870552100,30550,30500,30550,30450,1934
20240716,141400,36811569300,30500,30500,30500,30450,1862
20240716,141300,36754820550,30450,30500,30500,30450,2267
20240716,141200,36685685650,30500,30500,30550,30450,3394
20240716,141100,36582162250,30500,30500,30550,30450,2027
20240716,141000,36520339950,30500,30550,30550,30450,5454
20240716,140900,36353984550,30550,30500,30550,30500,2648
20240716,140800,36273157250,30500,30550,30550,30500,2644
20240716,140700,36192491850,30500,30550,30550,30450,5632
20240716,140600,36020703400,30550,30500,30550,30500,8726
20240716,140500,35754139200,30500,30550,30550,30500,2553
20240716,140400,35676177600,30550,30500,30550,30500,7627
20240716,140300,35443532800,30500,30450,30550,30450,4651
20240716,140200,35301678600,30500,30500,30550,30450,3664
20240716,140100,35189928350,30500,30500,30550,30500,4776
20240716,140000,35044221450,30500,30500,30550,30450,1493
20240716,135900,34998643250,30450,30500,30500,30450,10208
20240716,135800,34687305300,30500,30500,30500,30450,4481
20240716,135700,34550635750,30500,30450,30550,30450,12615
20240716,135600,34165861050,30450,30450,30500,30400,4334
20240716,135500,34033874050,30450,30400,30450,30400,1655
20240716,135400,33983494750,30450,30450,30450,30400,1049
20240716,135300,33951559650,30450,30450,30500,30400,5195
20240716,135200,33793315850,30450,30500,30500,30450,3470
20240716,135100,33687609200,30450,30500,30500,30450,1797
20240716,135000,33632820850,30500,30500,30550,30450,3971
20240716,134900,33511627050,30500,30450,30550,30450,29214
20240716,134800,32620567300,30500,30450,30500,30450,6970
20240716,134700,32408267250,30450,30400,30500,30350,16873
20240716,134600,31894709100,30400,30450,30450,30400,5726
20240716,134500,31720559850,30450,30400,30450,30350,11894
20240716,134400,31358939250,30350,30400,30400,30350,3977
20240716,134300,31238094850,30400,30350,30400,30350,5830
20240716,134200,31061119500,30350,30400,30400,30350,3639
20240716,134100,30950646350,30400,30300,30400,30300,16659
20240716,134000,30444885400,30350,30250,30350,30250,17184
20240716,133900,29924199550,30300,30300,30300,30250,146
20240716,133800,29919779900,30300,30300,30300,30250,1186
20240716,133700,29883847200,30300,30300,30300,30250,188
20240716,133600,29878150850,30300,30250,30300,30250,495
20240716,133500,29863154900,30300,30250,30300,30250,1766
20240716,133400,29809670500,30300,30250,30300,30250,373
20240716,133300,29798370850,30300,30300,30300,30250,178
20240716,133200,29792979950,30250,30300,30300,30250,183
20240716,133100,29787436150,30300,30300,30300,30250,1232
20240716,133000,29750119900,30300,30250,30300,30250,475
20240716,132900,29735743950,30300,30300,30300,30250,461
20240716,132800,29721778000,30300,30250,30300,30250,2558
20240716,132700,29644363850,30300,30250,30300,30250,5354
20240716,132600,29482355200,30250,30250,30300,30250,1685
20240716,132500,29431379900,30250,30300,30300,30250,2114
20240716,132400,29367327550,30300,30300,30300,30250,882
20240716,132300,29340605100,30300,30250,30300,30250,478
20240716,132200,29326121800,30300,30300,30300,30250,1941
20240716,132100,29267316850,30300,30300,30300,30250,1930
20240716,132000,29208857850,30300,30300,30300,30250,1002
20240716,131900,29178500400,30300,30250,30300,30250,3881
20240716,131800,29061092650,30250,30300,30300,30250,1148
20240716,131700,29026313550,30300,30250,30300,30250,85
20240716,131600,29023741600,30250,30300,30300,30250,967
20240716,131500,28994443850,30300,30250,30300,30250,291
20240716,131400,28985629900,30300,30250,30300,30250,1445
20240716,131300,28941883450,30300,30250,30300,30250,2372
20240716,131200,28870108050,30300,30300,30300,30250,719
20240716,131100,28848334300,30300,30300,30300,30250,1100
20240716,131000,28815005200,30300,30300,30300,30250,463
20240716,130900,28800978500,30250,30300,30300,30250,755
20240716,130800,28778116450,30300,30300,30300,30250,951
20240716,130700,28749304050,30250,30300,30300,30250,642
20240716,130600,28729870050,30250,30300,30300,30250,3664
20240716,130500,28618983050,30250,30300,30300,30250,411
20240716,130400,28606543950,30300,30250,30300,30250,922
20240716,130300,28578610100,30300,30300,30300,30250,447
20240716,130200,28565066600,30300,30300,30300,30250,958
20240716,130100,28536044950,30300,30300,30300,30250,1569
20240716,130000,28488529550,30300,30300,30300,30250,951
20240716,125900,28459735500,30300,30300,30300,30250,1390
20240716,125800,28417638350,30300,30300,30300,30250,4900
20240716,125700,28269367200,30300,30300,30300,30250,1149
20240716,125600,28234558300,30300,30300,30300,30250,961
20240716,125500,28205450050,30250,30250,30300,30250,2884
20240716,125400,28118153450,30250,30300,30300,30250,2936
20240716,125300,28029245300,30250,30300,30300,30250,811
20240716,125200,28004679750,30300,30300,30300,30250,1834
20240716,125100,27949143900,30300,30300,30300,30300,1353
20240716,125000,27908148000,30300,30300,30300,30250,8240
20240716,124900,27658478150,30300,30300,30300,30250,1232
20240716,124800,27621150050,30250,30300,30300,30250,2447
20240716,124700,27547106650,30300,30300,30300,30250,847
20240716,124600,27521444700,30300,30250,30300,30250,230
20240716,124500,27514475950,30250,30250,30300,30250,1419
20240716,124400,27471540050,30300,30250,30300,30250,3384
20240716,124300,27369131300,30300,30300,30300,30250,371
20240716,124200,27357901850,30300,30300,30300,30250,432
20240716,124100,27344814400,30300,30300,30300,30300,92
20240716,124000,27342026800,30300,30300,30300,30250,9080
20240716,123900,27067308800,30300,30300,30300,30250,236
20240716,123800,27060164050,30300,30300,30300,30250,358
20240716,123700,27049318800,30300,30300,30300,30250,1139
20240716,123600,27014807550,30300,30250,30300,30250,277
20240716,123500,27006416600,30300,30300,30350,30300,3266
20240716,123400,26907456700,30300,30350,30350,30300,1835
20240716,123300,26851802550,30300,30350,30350,30300,958
20240716,123200,26822762100,30300,30300,30350,30300,2311
20240716,123100,26752736650,30300,30300,30350,30250,8907
20240716,123000,26482845750,30350,30300,30350,30300,2602
20240716,122900,26403973850,30300,30350,30350,30300,1711
20240716,122800,26352128650,30350,30300,30350,30300,823
20240716,122700,26327173100,30300,30300,30350,30250,3775
20240716,122600,26212807150,30300,30250,30300,30250,1365
20240716,122500,26171448600,30300,30300,30300,30250,1510
20240716,122400,26125700800,30300,30300,30300,30250,4445
20240716,122300,25991024150,30300,30350,30350,30300,31156
20240716,122200,25046391950,30400,30400,30400,30350,1071
20240716,122100,25013852800,30400,30400,30400,30350,211
20240716,122000,25007443200,30400,30400,30400,30350,1015
20240716,121900,24976593750,30400,30400,30400,30350,596
20240716,121800,24958494800,30400,30400,30400,30350,727
20240716,121700,24936399000,30400,30350,30400,30350,1714
20240716,121600,24884323350,30350,30400,30400,30350,330
20240716,121500,24874292800,30400,30400,30400,30350,351
20240716,121400,24863625300,30400,30400,30400,30350,305
20240716,121300,24854353400,30400,30400,30400,30350,2162
20240716,121200,24788630750,30400,30400,30400,30350,797
20240716,121100,24764432100,30400,30400,30400,30350,824
20240716,121000,24739395000,30400,30400,30400,30350,846
20240716,120900,24713678800,30400,30400,30400,30350,159
20240716,120800,24708845300,30400,30400,30400,30350,579
20240716,120700,24691256250,30350,30350,30400,30350,690
20240716,120600,24670285500,30400,30350,30400,30350,504
20240716,120500,24654966050,30350,30400,30400,30350,1530
20240716,120400,24608480850,30400,30400,30400,30400,650
20240716,120300,24588720850,30350,30400,30400,30350,773
20240716,120200,24565230250,30350,30400,30400,30350,437
20240716,120100,24551947950,30400,30400,30400,30350,746
20240716,120000,24529281700,30400,30400,30400,30350,1148
20240716,115900,24494392150,30350,30400,30400,30350,3577
20240716,115800,24385821650,30350,30400,30400,30350,1115
20240716,115700,24351962950,30400,30350,30400,30350,398
20240716,115600,24339875050,30400,30350,30400,30350,1236
20240716,115500,24302321550,30350,30400,30400,30350,247
20240716,115400,24294815350,30350,30350,30400,30350,766
20240716,115300,24271566600,30350,30400,30400,30350,1054
20240716,115200,24239529450,30400,30400,30400,30350,353
20240716,115100,24228800400,30400,30400,30400,30400,295
20240716,115000,24219832400,30400,30400,30400,30350,980
20240716,114900,24190042650,30350,30400,30400,30350,196
20240716,114800,24184092300,30400,30400,30400,30350,223
20240716,114700,24177313750,30400,30400,30400,30350,182
20240716,114600,24171783100,30400,30400,30400,30350,1568
20240716,114500,24124120900,30400,30450,30450,30350,2207
20240716,114400,24057026200,30400,30400,30450,30400,689
20240716,114300,24036079750,30400,30400,30450,30400,2036
20240716,114200,23974174100,30400,30400,30450,30400,13863
20240716,114100,23552704900,30400,30400,30400,30350,420
20240716,114000,23539947300,30350,30350,30400,30350,695
20240716,113900,23518851350,30400,30350,30400,30350,1041
20240716,113800,23487205100,30400,30400,30400,30350,96
20240716,113700,23484289350,30400,30400,30400,30350,1310
20240716,113600,23444471050,30400,30400,30400,30350,704
20240716,113500,23423071600,30400,30400,30400,30350,1972
20240716,113400,23363131000,30400,30400,30400,30350,406
20240716,113300,23350795550,30350,30400,30400,30350,932
20240716,113200,23322470400,30350,30350,30400,30350,1225
20240716,113100,23285282550,30400,30400,30400,30350,419
20240716,113000,23272555250,30400,30350,30400,30350,313
20240716,112900,23263046500,30350,30300,30400,30300,1470
20240716,112800,23218370050,30350,30400,30400,30300,2869
20240716,112700,23131282300,30350,30400,30400,30350,752
20240716,112600,23108445550,30350,30400,30400,30350,996
20240716,112500,23078177800,30400,30350,30400,30350,1403
20240716,112400,23035528550,30350,30350,30400,30350,1684
20240716,112300,22984374400,30400,30350,30400,30350,1811
20240716,112200,22929321600,30400,30400,30400,30350,1034
20240716,112100,22897914100,30400,30400,30400,30350,3112
20240716,112000,22803406250,30350,30350,30400,30350,5540
20240716,111900,22635266650,30400,30400,30400,30350,6640
20240716,111800,22433693200,30400,30350,30400,30350,80
20240716,111700,22431262950,30350,30400,30400,30350,179
20240716,111600,22425828600,30400,30350,30400,30350,1502
20240716,111500,22380178150,30400,30400,30400,30350,202
20240716,111400,22374039750,30400,30350,30400,30350,389
20240716,111300,22362214250,30400,30350,30400,30350,214
20240716,111200,22355714400,30400,30350,30400,30350,930
20240716,111100,22327444000,30400,30400,30400,30350,163
20240716,111000,22322493800,30350,30400,30400,30350,659
20240716,110900,22302474500,30350,30400,30400,30350,1617
20240716,110800,22253359900,30400,30400,30400,30350,7407
20240716,110700,22028189300,30450,30450,30450,30400,268
20240716,110600,22020031200,30450,30400,30450,30400,507
20240716,110500,22004613700,30450,30400,30450,30400,960
20240716,110400,21975384800,30450,30400,30450,30400,317
20240716,110300,21965747850,30400,30450,30500,30400,1284
20240716,110200,21926649500,30500,30450,30500,30450,999
20240716,110100,21896211750,30450,30500,30500,30450,2802
20240716,110000,21810877050,30500,30450,30500,30400,6701
20240716,105900,21606823050,30450,30450,30450,30400,884
20240716,105800,21579907450,30450,30400,30450,30400,461
20240716,105700,21565870150,30450,30400,30450,30400,187
20240716,105600,21560179300,30400,30450,30450,30400,388
20240716,105500,21548369200,30450,30400,30450,30400,1007
20240716,105400,21517707000,30450,30450,30450,30400,737
20240716,105300,21495270100,30400,30450,30450,30400,921
20240716,105200,21467232200,30450,30500,30500,30450,8014
20240716,105100,21223123300,30450,30500,30500,30450,476
20240716,105000,21208612700,30450,30500,30500,30450,3051
20240716,104900,21115588400,30450,30500,30500,30450,3116
20240716,104800,21020567900,30450,30450,30500,30450,830
20240716,104700,20995266950,30500,30500,30500,30450,1126
20240716,104600,20960966500,30450,30450,30500,30450,132
20240716,104500,20956946200,30450,30450,30500,30450,1790
20240716,104400,20902358050,30450,30500,30500,30450,1497
20240716,104300,20856699650,30500,30500,30550,30450,5420
20240716,104200,20691377350,30550,30550,30550,30500,1860
20240716,104100,20634594950,30500,30500,30550,30500,2577
20240716,104000,20555944900,30500,30500,30500,30450,2586
20240716,103900,20477079150,30500,30500,30550,30500,1854
20240716,103800,20420526950,30500,30500,30550,30500,9627
20240716,103700,20126857100,30500,30500,30550,30500,683
20240716,103600,20106007500,30500,30550,30550,30500,1013
20240716,103500,20075093650,30550,30450,30550,30450,31737
20240716,103400,19107224800,30450,30500,30500,30450,2088
20240716,103300,19043573500,30500,30500,30500,30450,1312
20240716,103200,19003579300,30500,30450,30500,30450,13857
20240716,103100,18581581250,30450,30450,30450,30400,1740
20240716,103000,18528644900,30450,30400,30450,30400,2752
20240716,102900,18444939100,30400,30400,30450,30400,5474
20240716,102800,18278510000,30450,30350,30450,30350,16566
20240716,102700,17774898550,30350,30400,30400,30350,2447
20240716,102600,17700615550,30400,30350,30400,30350,1831
20240716,102500,17645027800,30400,30400,30400,30350,1448
20240716,102400,17601025450,30350,30400,30450,30350,5991
20240716,102300,17418952150,30450,30450,30450,30400,1446
20240716,102200,17374933350,30450,30400,30450,30350,7122
20240716,102100,17158413200,30400,30350,30400,30350,1606
20240716,102000,17109616650,30350,30400,30400,30350,788
20240716,101900,17085684300,30350,30350,30400,30350,577
20240716,101800,17068170300,30400,30400,30400,30350,3434
20240716,101700,16963783200,30350,30400,30400,30350,1645
20240716,101600,16913853650,30400,30400,30400,30350,2082
20240716,101500,16850642250,30400,30450,30450,30350,2895
20240716,101400,16762599350,30450,30450,30450,30400,3375
20240716,101300,16659935750,30450,30450,30450,30400,2162
20240716,101200,16594104950,30400,30450,30450,30400,8204
20240716,101100,16344309050,30450,30500,30500,30400,3592
20240716,101000,16234932100,30500,30450,30500,30400,8781
20240716,100900,15967526150,30450,30400,30450,30400,1391
20240716,100800,15925190550,30400,30450,30500,30400,8823
20240716,100700,15656499800,30400,30300,30400,30300,16579
20240716,100600,15153197100,30300,30300,30300,30250,529
20240716,100500,15137168450,30300,30300,30300,30250,834
20240716,100400,15111908050,30300,30350,30350,30250,4867
20240716,100300,14964450400,30350,30350,30400,30300,3064
20240716,100200,14871453950,30350,30350,30400,30350,10564
20240716,100100,14550809900,30300,30300,30350,30300,3854
20240716,100000,14433990000,30300,30350,30350,30250,4613
20240716,095900,14294194450,30350,30300,30350,30300,2965
20240716,095800,14204335050,30300,30300,30350,30300,9780
20240716,095700,13907786300,30350,30350,30400,30300,8138
20240716,095600,13660916350,30350,30400,30450,30350,1249
20240716,095500,13622946750,30400,30450,30450,30400,6255
20240716,095400,13432753150,30450,30500,30500,30400,1734
20240716,095300,13379950150,30500,30500,30500,30450,2026
20240716,095200,13318200650,30450,30450,30500,30450,3935
20240716,095100,13198306750,30450,30450,30500,30400,3219
20240716,095000,13100248450,30450,30500,30500,30450,812
20240716,094900,13075517200,30450,30550,30550,30400,9961
20240716,094800,12772023850,30550,30500,30550,30500,1410
20240716,094700,12728964600,30550,30600,30600,30450,9947
20240716,094600,12425369400,30550,30550,30650,30500,45030
20240716,094500,11047623200,30550,30600,30600,30550,11689
20240716,094400,10690319050,30550,30550,30600,30500,10420
20240716,094300,10371981450,30550,30550,30600,30500,15148
20240716,094200,9909040250,30550,30500,30550,30500,17669
20240716,094100,9369346000,30550,30400,30550,30400,38581
20240716,094000,8192730500,30400,30500,30500,30400,7579
20240716,093900,7962065800,30450,30500,30500,30450,2904
20240716,093800,7873527500,30450,30350,30500,30350,33271
20240716,093700,6861128150,30350,30400,30400,30300,9001
20240716,093600,6587946200,30350,30350,30400,30350,2363
20240716,093500,6516193300,30350,30300,30400,30300,1804
20240716,093400,6461452000,30350,30350,30400,30300,3866
20240716,093300,6344070300,30400,30400,30450,30350,3401
20240716,093200,6240678100,30400,30400,30450,30350,8308
20240716,093100,5988086400,30350,30300,30450,30300,37389
20240716,093000,4851942450,30350,30350,30350,30300,1838
20240716,092900,4796213900,30300,30300,30350,30250,19135
20240716,092800,4216438300,30300,30250,30350,30200,8874
20240716,092700,3947751150,30250,30250,30300,30250,2306
20240716,092600,3877944050,30250,30200,30250,30200,1556
20240716,092500,3830881650,30200,30250,30250,30200,2601
20240716,092400,3752212000,30250,30200,30250,30200,2593
20240716,092300,3673871650,30200,30200,30200,30200,1704
20240716,092200,3622410850,30200,30200,30250,30200,2909
20240716,092100,3534556500,30250,30250,30250,30200,1232
20240716,092000,3497332600,30250,30200,30250,30200,3730
20240716,091900,3384568450,30150,30200,30200,30150,3063
20240716,091800,3292115850,30200,30150,30250,30150,2729
20240716,091700,3209673250,30200,30200,30250,30150,4821
20240716,091600,3064078100,30250,30250,30250,30200,587
20240716,091500,3046342300,30250,30200,30250,30200,3179
20240716,091400,2950235950,30200,30200,30200,30150,1668
20240716,091300,2899896450,30150,30200,30250,30150,1734
20240716,091200,2847535950,30200,30250,30300,30150,10137
20240716,091100,2541101900,30250,30400,30400,30250,8012
20240716,091000,2298313800,30400,30300,30400,30300,4680
20240716,090900,2156116950,30350,30450,30450,30300,6501
20240716,090800,1958625200,30400,30350,30450,30350,3477
20240716,090700,1852944900,30350,30400,30400,30300,6984
20240716,090600,1640754550,30400,30250,30450,30250,8819
20240716,090500,1373075200,30300,30200,30300,30150,4038
20240716,090400,1251128750,30200,30300,30300,30150,22228
20240716,090300,579212950,30300,30250,30300,30250,2989
20240716,090200,488675600,30250,30250,30300,30200,2042
20240716,090100,426898300,30250,30250,30300,30200,4514
20240716,090000,290352500,30250,30250,30300,30200,9499