stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,195000,33249702890,19900,19900,19900,19900,23758
20240711,194900,33249702890,19900,19900,19900,19900,0
20240711,194800,33249702890,19900,19900,19900,19900,0
20240711,194700,33249702890,19900,19900,19900,19900,0
20240711,194600,33249702890,19900,19900,19900,19900,0
20240711,194500,33249702890,19900,19900,19900,19900,0
20240711,194400,33249702890,19900,19900,19900,19900,0
20240711,194300,33249702890,19900,19900,19900,19900,0
20240711,194200,33249702890,19900,19900,19900,19900,0
20240711,194100,33249702890,19900,19900,19900,19900,0
20240711,194000,33249702890,19900,19900,19900,19900,0
20240711,193900,33249702890,19900,19900,19900,19900,0
20240711,193800,33249702890,19900,19900,19900,19900,0
20240711,193700,33249702890,19900,19900,19900,19900,0
20240711,193600,33249702890,19900,19900,19900,19900,0
20240711,193500,33249702890,19900,19900,19900,19900,0
20240711,193400,33249702890,19900,19900,19900,19900,0
20240711,193300,33249702890,19900,19900,19900,19900,0
20240711,193200,33249702890,19900,19900,19900,19900,0
20240711,193100,33249702890,19900,19900,19900,19900,0
20240711,193000,33249702890,19900,19900,19900,19900,0
20240711,192900,33249702890,19900,19900,19900,19900,0
20240711,192800,33249702890,19900,19900,19900,19900,0
20240711,192700,33249702890,19900,19900,19900,19900,0
20240711,192600,33249702890,19900,19900,19900,19900,0
20240711,192500,33249702890,19900,19900,19900,19900,0
20240711,192400,33249702890,19900,19900,19900,19900,0
20240711,192300,33249702890,19900,19900,19900,19900,0
20240711,192200,33249702890,19900,19900,19900,19900,0
20240711,192100,33249702890,19900,19900,19900,19900,0
20240711,192000,33249702890,19900,19900,19900,19900,23758
20240711,191900,33249702890,19900,19900,19900,19900,0
20240711,191800,33249702890,19900,19900,19900,19900,0
20240711,191700,33249702890,19900,19900,19900,19900,0
20240711,191600,33249702890,19900,19900,19900,19900,0
20240711,191500,33249702890,19900,19900,19900,19900,0
20240711,191400,33249702890,19900,19900,19900,19900,0
20240711,191300,33249702890,19900,19900,19900,19900,0
20240711,191200,33249702890,19900,19900,19900,19900,0
20240711,191100,33249702890,19900,19900,19900,19900,0
20240711,191000,33249702890,19900,19900,19900,19900,0
20240711,190900,33249702890,19900,19900,19900,19900,0
20240711,190800,33249702890,19900,19900,19900,19900,0
20240711,190700,33249702890,19900,19900,19900,19900,0
20240711,190600,33249702890,19900,19900,19900,19900,0
20240711,190500,33249702890,19900,19900,19900,19900,0
20240711,190400,33249702890,19900,19900,19900,19900,0
20240711,190300,33249702890,19900,19900,19900,19900,0
20240711,190200,33249702890,19900,19900,19900,19900,0
20240711,190100,33249702890,19900,19900,19900,19900,0
20240711,190000,33249702890,19900,19900,19900,19900,0
20240711,185900,33249702890,19900,19900,19900,19900,0
20240711,185800,33249702890,19900,19900,19900,19900,0
20240711,185700,33249702890,19900,19900,19900,19900,0
20240711,185600,33249702890,19900,19900,19900,19900,0
20240711,185500,33249702890,19900,19900,19900,19900,0
20240711,185400,33249702890,19900,19900,19900,19900,0
20240711,185300,33249702890,19900,19900,19900,19900,0
20240711,185200,33249702890,19900,19900,19900,19900,0
20240711,185100,33249702890,19900,19900,19900,19900,0
20240711,185000,33249702890,19900,19900,19900,19900,23758
20240711,184900,33249702890,19900,19900,19900,19900,0
20240711,184800,33249702890,19900,19900,19900,19900,0
20240711,184700,33249702890,19900,19900,19900,19900,0
20240711,184600,33249702890,19900,19900,19900,19900,0
20240711,184500,33249702890,19900,19900,19900,19900,0
20240711,184400,33249702890,19900,19900,19900,19900,0
20240711,184300,33249702890,19900,19900,19900,19900,0
20240711,184200,33249702890,19900,19900,19900,19900,0
20240711,184100,33249702890,19900,19900,19900,19900,0
20240711,184000,33249702890,19900,19900,19900,19900,0
20240711,183900,33249702890,19900,19900,19900,19900,0
20240711,183800,33249702890,19900,19900,19900,19900,0
20240711,183700,33249702890,19900,19900,19900,19900,0
20240711,183600,33249702890,19900,19900,19900,19900,0
20240711,183500,33249702890,19900,19900,19900,19900,0
20240711,183400,33249702890,19900,19900,19900,19900,0
20240711,183300,33249702890,19900,19900,19900,19900,0
20240711,183200,33249702890,19900,19900,19900,19900,0
20240711,183100,33249702890,19900,19900,19900,19900,0
20240711,183000,33249702890,19900,19900,19900,19900,0
20240711,182900,33249702890,19900,19900,19900,19900,0
20240711,182800,33249702890,19900,19900,19900,19900,0
20240711,182700,33249702890,19900,19900,19900,19900,0
20240711,182600,33249702890,19900,19900,19900,19900,0
20240711,182500,33249702890,19900,19900,19900,19900,0
20240711,182400,33249702890,19900,19900,19900,19900,0
20240711,182300,33249702890,19900,19900,19900,19900,0
20240711,182200,33249702890,19900,19900,19900,19900,0
20240711,182100,33249702890,19900,19900,19900,19900,0
20240711,182000,33249702890,19900,19900,19900,19900,23758
20240711,181900,33249702890,19900,19900,19900,19900,0
20240711,181800,33249702890,19900,19900,19900,19900,0
20240711,181700,33249702890,19900,19900,19900,19900,0
20240711,181600,33249702890,19900,19900,19900,19900,0
20240711,181500,33249702890,19900,19900,19900,19900,0
20240711,181400,33249702890,19900,19900,19900,19900,0
20240711,181300,33249702890,19900,19900,19900,19900,0
20240711,181200,33249702890,19900,19900,19900,19900,0
20240711,181100,33249702890,19900,19900,19900,19900,0
20240711,181000,33249702890,19900,19900,19900,19900,0
20240711,180900,33249702890,19900,19900,19900,19900,0
20240711,180800,33249702890,19900,19900,19900,19900,0
20240711,180700,33249702890,19900,19900,19900,19900,0
20240711,180600,33249702890,19900,19900,19900,19900,0
20240711,180500,33249702890,19900,19900,19900,19900,0
20240711,180400,33249702890,19900,19900,19900,19900,0
20240711,180300,33249702890,19900,19900,19900,19900,0
20240711,180200,33249702890,19900,19900,19900,19900,0
20240711,180100,33249702890,19900,19900,19900,19900,0
20240711,180000,33249702890,19900,19900,19900,19900,0
20240711,175900,33249702890,19900,19900,19900,19900,0
20240711,175800,33249702890,19900,19900,19900,19900,0
20240711,175700,33249702890,19900,19900,19900,19900,0
20240711,175600,33249702890,19900,19900,19900,19900,0
20240711,175500,33249702890,19900,19900,19900,19900,0
20240711,175400,33249702890,19900,19900,19900,19900,0
20240711,175300,33249702890,19900,19900,19900,19900,0
20240711,175200,33249702890,19900,19900,19900,19900,0
20240711,175100,33249702890,19900,19900,19900,19900,0
20240711,175000,33249702890,19900,19900,19900,19900,23758
20240711,174900,33249702890,19900,19900,19900,19900,0
20240711,174800,33249702890,19900,19900,19900,19900,0
20240711,174700,33249702890,19900,19900,19900,19900,0
20240711,174600,33249702890,19900,19900,19900,19900,0
20240711,174500,33249702890,19900,19900,19900,19900,0
20240711,174400,33249702890,19900,19900,19900,19900,0
20240711,174300,33249702890,19900,19900,19900,19900,0
20240711,174200,33249702890,19900,19900,19900,19900,0
20240711,174100,33249702890,19900,19900,19900,19900,0
20240711,174000,33249702890,19900,19900,19900,19900,0
20240711,173900,33249702890,19900,19900,19900,19900,0
20240711,173800,33249702890,19900,19900,19900,19900,0
20240711,173700,33249702890,19900,19900,19900,19900,0
20240711,173600,33249702890,19900,19900,19900,19900,0
20240711,173500,33249702890,19900,19900,19900,19900,0
20240711,173400,33249702890,19900,19900,19900,19900,0
20240711,173300,33249702890,19900,19900,19900,19900,0
20240711,173200,33249702890,19900,19900,19900,19900,0
20240711,173100,33249702890,19900,19900,19900,19900,0
20240711,173000,33249702890,19900,19900,19900,19900,0
20240711,172900,33249702890,19900,19900,19900,19900,0
20240711,172800,33249702890,19900,19900,19900,19900,0
20240711,172700,33249702890,19900,19900,19900,19900,0
20240711,172600,33249702890,19900,19900,19900,19900,0
20240711,172500,33249702890,19900,19900,19900,19900,0
20240711,172400,33249702890,19900,19900,19900,19900,0
20240711,172300,33249702890,19900,19900,19900,19900,0
20240711,172200,33249702890,19900,19900,19900,19900,0
20240711,172100,33249702890,19900,19900,19900,19900,0
20240711,172000,33249702890,19900,19900,19900,19900,23758
20240711,171900,33249702890,19900,19900,19900,19900,0
20240711,171800,33249702890,19900,19900,19900,19900,0
20240711,171700,33249702890,19900,19900,19900,19900,0
20240711,171600,33249702890,19900,19900,19900,19900,0
20240711,171500,33249702890,19900,19900,19900,19900,0
20240711,171400,33249702890,19900,19900,19900,19900,0
20240711,171300,33249702890,19900,19900,19900,19900,0
20240711,171200,33249702890,19900,19900,19900,19900,0
20240711,171100,33249702890,19900,19900,19900,19900,0
20240711,171000,33249702890,19900,19900,19900,19900,0
20240711,170900,33249702890,19900,19900,19900,19900,0
20240711,170800,33249702890,19900,19900,19900,19900,0
20240711,170700,33249702890,19900,19900,19900,19900,0
20240711,170600,33249702890,19900,19900,19900,19900,0
20240711,170500,33249702890,19900,19900,19900,19900,0
20240711,170400,33249702890,19900,19900,19900,19900,0
20240711,170300,33249702890,19900,19900,19900,19900,0
20240711,170200,33249702890,19900,19900,19900,19900,0
20240711,170100,33249702890,19900,19900,19900,19900,0
20240711,170000,33249702890,19900,19900,19900,19900,0
20240711,165900,33249702890,19900,19900,19900,19900,0
20240711,165800,33249702890,19900,19900,19900,19900,0
20240711,165700,33249702890,19900,19900,19900,19900,0
20240711,165600,33249702890,19900,19900,19900,19900,0
20240711,165500,33249702890,19900,19900,19900,19900,0
20240711,165400,33249702890,19900,19900,19900,19900,0
20240711,165300,33249702890,19900,19900,19900,19900,0
20240711,165200,33249702890,19900,19900,19900,19900,0
20240711,165100,33249702890,19900,19900,19900,19900,0
20240711,165000,33249702890,19900,19900,19900,19900,23758
20240711,164900,33249702890,19900,19900,19900,19900,0
20240711,164800,33249702890,19900,19900,19900,19900,0
20240711,164700,33249702890,19900,19900,19900,19900,0
20240711,164600,33249702890,19900,19900,19900,19900,0
20240711,164500,33249702890,19900,19900,19900,19900,0
20240711,164400,33249702890,19900,19900,19900,19900,0
20240711,164300,33249702890,19900,19900,19900,19900,0
20240711,164200,33249702890,19900,19900,19900,19900,0
20240711,164100,33249702890,19900,19900,19900,19900,0
20240711,164000,33249702890,19900,19900,19900,19900,0
20240711,163900,33249702890,19900,19900,19900,19900,0
20240711,163800,33249702890,19900,19900,19900,19900,0
20240711,163700,33249702890,19900,19900,19900,19900,0
20240711,163600,33249702890,19900,19900,19900,19900,0
20240711,163500,33249702890,19900,19900,19900,19900,0
20240711,163400,33249702890,19900,19900,19900,19900,0
20240711,163300,33249702890,19900,19900,19900,19900,0
20240711,163200,33249702890,19900,19900,19900,19900,0
20240711,163100,33249702890,19900,19900,19900,19900,0
20240711,163000,33249702890,19900,19900,19900,19900,0
20240711,162900,33249702890,19900,19900,19900,19900,0
20240711,162800,33249702890,19900,19900,19900,19900,0
20240711,162700,33249702890,19900,19900,19900,19900,0
20240711,162600,33249702890,19900,19900,19900,19900,0
20240711,162500,33249702890,19900,19900,19900,19900,0
20240711,162400,33249702890,19900,19900,19900,19900,0
20240711,162300,33249702890,19900,19900,19900,19900,0
20240711,162200,33249702890,19900,19900,19900,19900,0
20240711,162100,33249702890,19900,19900,19900,19900,0
20240711,162000,33249702890,19900,19900,19900,19900,23758
20240711,161900,33249702890,19900,19900,19900,19900,0
20240711,161800,33249702890,19900,19900,19900,19900,0
20240711,161700,33249702890,19900,19900,19900,19900,0
20240711,161600,33249702890,19900,19900,19900,19900,0
20240711,161500,33249702890,19900,19900,19900,19900,0
20240711,161400,33249702890,19900,19900,19900,19900,0
20240711,161300,33249702890,19900,19900,19900,19900,0
20240711,161200,33249702890,19900,19900,19900,19900,0
20240711,161100,33249702890,19900,19900,19900,19900,0
20240711,161000,33249702890,19900,19900,19900,19900,0
20240711,160900,33249702890,19900,19900,19900,19900,0
20240711,160800,33249702890,19900,19900,19900,19900,0
20240711,160700,33249702890,19900,19900,19900,19900,0
20240711,160600,33249702890,19900,19900,19900,19900,0
20240711,160500,33249702890,19900,19900,19900,19900,0
20240711,160400,33249702890,19900,19900,19900,19900,0
20240711,160300,33249702890,19900,19900,19900,19900,0
20240711,160200,33249702890,19900,19900,19900,19900,0
20240711,160100,33249702890,19900,19900,19900,19900,0
20240711,160000,33249702890,19900,19900,19900,19900,0
20240711,155900,33249702890,19900,19900,19900,19900,0
20240711,155800,33249702890,19900,19900,19900,19900,0
20240711,155700,33249702890,19900,19900,19900,19900,0
20240711,155600,33249702890,19900,19900,19900,19900,0
20240711,155500,33249702890,19900,19900,19900,19900,0
20240711,155400,33249702890,19900,19900,19900,19900,0
20240711,155300,33249702890,19900,19900,19900,19900,0
20240711,155200,33249702890,19900,19900,19900,19900,0
20240711,155100,33249702890,19900,19900,19900,19900,0
20240711,155000,33249702890,19900,19900,19900,19900,23758
20240711,154900,33249702890,19900,19900,19900,19900,0
20240711,154800,33249702890,19900,19900,19900,19900,0
20240711,154700,33249702890,19900,19900,19900,19900,0
20240711,154600,33249702890,19900,19900,19900,19900,0
20240711,154500,33249702890,19900,19900,19900,19900,0
20240711,154400,33249702890,19900,19900,19900,19900,0
20240711,154300,33249702890,19900,19900,19900,19900,0
20240711,154200,33249702890,19900,19900,19900,19900,0
20240711,154100,33249702890,19900,19900,19900,19900,0
20240711,154000,33249702890,19900,19900,19900,19900,0
20240711,153900,33249702890,19900,19900,19900,19900,0
20240711,153800,33249702890,19900,19900,19900,19900,0
20240711,153700,33249702890,19900,19900,19900,19900,0
20240711,153600,33249702890,19900,19900,19900,19900,0
20240711,153500,33249702890,19900,19900,19900,19900,0
20240711,153400,33249702890,19900,19900,19900,19900,0
20240711,153300,33249702890,19900,19900,19900,19900,0
20240711,153200,33249702890,19900,19900,19900,19900,0
20240711,153100,33249702890,19900,19900,19900,19900,0
20240711,153000,33249702890,19900,19900,19900,19900,23758
20240711,152900,32776918690,19930,19930,19930,19930,0
20240711,152800,32776918690,19930,19930,19930,19930,0
20240711,152700,32776918690,19930,19930,19930,19930,0
20240711,152600,32776918690,19930,19930,19930,19930,0
20240711,152500,32776918690,19930,19930,19930,19930,0
20240711,152400,32776918690,19930,19930,19930,19930,0
20240711,152300,32776918690,19930,19930,19930,19930,0
20240711,152200,32776918690,19930,19930,19930,19930,0
20240711,152100,32776918690,19930,19930,19930,19930,0
20240711,152000,32776918690,19930,19930,19930,19930,0
20240711,151900,32776918690,19930,19920,19940,19910,1325
20240711,151800,32750509490,19910,19920,19920,19910,4632
20240711,151700,32658284840,19910,19930,19940,19910,2409
20240711,151600,32610304120,19940,19940,19940,19920,2483
20240711,151500,32560828060,19920,19940,19940,19920,3479
20240711,151400,32491502150,19950,19980,19980,19930,11937
20240711,151300,32253369360,19980,19980,19990,19950,1942
20240711,151200,32214594650,19990,20000,20000,19980,958
20240711,151100,32195448800,20000,20000,20000,19990,707
20240711,151000,32181311600,20000,20050,20050,19990,3150
20240711,150900,32118313720,20050,20000,20050,20000,1712
20240711,150800,32084049370,20050,19970,20050,19970,6875
20240711,150700,31946646410,19960,19960,19970,19950,785
20240711,150600,31930977150,19960,19970,19970,19940,1411
20240711,150500,31902816810,19970,19950,19970,19920,1282
20240711,150400,31877232620,19950,19960,19960,19920,7026
20240711,150300,31737151180,19960,19970,19970,19950,3878
20240711,150200,31659749130,19970,19970,19980,19960,444
20240711,150100,31650880480,19970,19990,19990,19970,2617
20240711,150000,31598611040,19980,19990,19990,19980,377
20240711,145900,31591078310,19990,19980,20000,19970,2959
20240711,145800,31531956220,19980,19980,19980,19970,980
20240711,145700,31512383900,19970,19980,19990,19970,786
20240711,145600,31496686810,19990,19980,19990,19970,2544
20240711,145500,31445865230,19980,20000,20050,19970,6085
20240711,145400,31324233120,20000,20000,20000,20000,1165
20240711,145300,31300933120,20000,20000,20000,20000,334
20240711,145200,31294253120,20050,20000,20050,20000,393
20240711,145100,31286384920,20000,20000,20000,20000,824
20240711,145000,31269904920,20000,20000,20050,20000,2469
20240711,144900,31220522420,20050,20050,20050,20000,388
20240711,144800,31212746520,20050,20050,20050,20000,88
20240711,144700,31210983770,20000,20050,20050,20000,866
20240711,144600,31193662920,20050,20050,20050,20000,910
20240711,144500,31175419070,20050,20000,20050,20000,152
20240711,144400,31172376120,20000,20000,20050,20000,254
20240711,144300,31167295870,20000,20050,20050,20000,63
20240711,144200,31166034370,20050,20050,20050,20000,509
20240711,144100,31155844470,20050,20000,20050,20000,327
20240711,144000,31149301320,20000,20050,20050,20000,658
20240711,143900,31136113620,20000,20050,20050,20000,472
20240711,143800,31126672620,20000,20000,20050,20000,140
20240711,143700,31123867620,20000,20000,20050,20000,754
20240711,143600,31108776120,20000,20000,20000,20000,330
20240711,143500,31102176120,20000,20000,20050,20000,280
20240711,143400,31096574920,20000,20000,20000,20000,245
20240711,143300,31091674920,20000,20000,20000,20000,1363
20240711,143200,31064414920,20000,20050,20050,20000,898
20240711,143100,31046453470,20050,20000,20050,20000,625
20240711,143000,31033945270,20000,20000,20000,20000,183
20240711,142900,31030285270,20000,20000,20050,20000,323
20240711,142800,31023814020,20000,20000,20050,20000,311
20240711,142700,31017590370,20050,20000,20050,20000,290
20240711,142600,31011777520,20000,20000,20050,20000,398
20240711,142500,31003812370,20050,20100,20100,20050,1847
20240711,142400,30966778920,20050,20050,20050,20050,64
20240711,142300,30965495720,20050,20050,20050,20050,268
20240711,142200,30960122320,20050,20000,20100,20000,594
20240711,142100,30948212520,20050,20000,20050,20000,2587
20240711,142000,30896346470,20000,20000,20100,20000,1050
20240711,141900,30875314220,20000,20000,20050,20000,477
20240711,141800,30865761670,20000,20000,20050,20000,958
20240711,141700,30846568620,20000,20050,20050,20000,1615
20240711,141600,30814197370,20050,20050,20100,20050,1936
20240711,141500,30775380470,20050,20100,20100,20050,314
20240711,141400,30769083970,20050,20050,20100,20050,1236
20240711,141300,30744251070,20050,20050,20050,20050,134
20240711,141200,30741564370,20050,20100,20100,20050,173
20240711,141100,30738094720,20100,20050,20100,20050,351
20240711,141000,30731055520,20050,20050,20100,20050,128
20240711,140900,30728487020,20050,20100,20100,20050,212
20240711,140800,30724236370,20100,20100,20100,20050,88
20240711,140700,30722469270,20050,20050,20100,20050,225
20240711,140600,30717956870,20050,20050,20100,20050,329
20240711,140500,30711360170,20050,20050,20100,20050,902
20240711,140400,30693274970,20050,20100,20100,20050,1251
20240711,140300,30668141470,20100,20100,20100,20050,404
20240711,140200,30660035920,20100,20050,20100,20050,167
20240711,140100,30656686970,20050,20050,20100,20050,100
20240711,140000,30654681920,20100,20050,20100,20050,521
20240711,135900,30644234520,20050,20050,20100,20050,589
20240711,135800,30632425020,20050,20050,20050,20050,489
20240711,135700,30622620570,20050,20050,20100,20050,409
20240711,135600,30614407320,20050,20000,20100,20000,859
20240711,135500,30597189920,20050,20000,20050,20000,435
20240711,135400,30588474820,20000,20050,20050,20000,254
20240711,135300,30583389470,20050,20050,20050,20000,293
20240711,135200,30577521620,20050,20050,20100,20000,2535
20240711,135100,30526691570,20000,20000,20050,20000,798
20240711,135000,30510703020,20000,20100,20100,20000,1561
20240711,134900,30479403720,20050,20050,20100,20050,366
20240711,134800,30472055270,20100,20050,20100,20050,1193
20240711,134700,30448130170,20050,20050,20050,20050,223
20240711,134600,30443659020,20100,20000,20100,20000,3347
20240711,134500,30376550870,20000,20050,20050,20000,384
20240711,134400,30368866420,20000,20000,20050,20000,257
20240711,134300,30363725170,20050,20000,20050,20000,195
20240711,134200,30359822720,20000,20000,20050,20000,188
20240711,134100,30356059720,20050,20050,20050,20000,403
20240711,134000,30347992720,20000,20000,20050,20000,270
20240711,133900,30342592670,20000,20050,20050,20000,620
20240711,133800,30330180420,20050,20050,20100,20050,4952
20240711,133700,30230892570,20050,20050,20100,20000,2330
20240711,133600,30184181070,20000,20050,20050,20000,4011
20240711,133500,30103806970,20000,19990,20050,19980,3266
20240711,133400,30038513150,19990,20000,20050,19980,6809
20240711,133300,29902395870,20000,20050,20050,20000,301
20240711,133200,29896374270,20050,20050,20050,20000,2078
20240711,133100,29854805170,20000,20050,20050,20000,411
20240711,133000,29846576870,20000,20050,20050,20000,575
20240711,132900,29835076770,20000,20000,20050,20000,388
20240711,132800,29827303320,20050,20050,20050,20000,612
20240711,132700,29815043420,20050,20000,20050,20000,109
20240711,132600,29812862620,20000,20100,20100,20000,494
20240711,132500,29802958820,20100,20000,20100,20000,1731
20240711,132400,29768258620,20050,20050,20050,20000,1409
20240711,132300,29740069120,20050,20000,20050,20000,368
20240711,132200,29732705070,20050,20000,20050,20000,95
20240711,132100,29730803970,20000,20050,20050,20000,604
20240711,132000,29718706220,20000,20000,20050,20000,852
20240711,131900,29701660920,20050,20000,20050,20000,10810
20240711,131800,29485455070,20000,20050,20100,20000,451
20240711,131700,29476418470,20050,20050,20100,20000,730
20240711,131600,29461782020,20050,20100,20100,20050,335
20240711,131500,29455059770,20100,20050,20100,20050,496
20240711,131400,29445112370,20000,20050,20100,20000,587
20240711,131300,29433345270,20100,20050,20100,20000,1379
20240711,131200,29405700920,20050,20100,20100,20050,631
20240711,131100,29393045770,20050,20100,20100,20050,2808
20240711,131000,29336744320,20050,20050,20050,20050,1572
20240711,130900,29305225720,20050,20100,20100,20050,912
20240711,130800,29286933770,20100,20100,20100,20050,3133
20240711,130700,29223972470,20100,20050,20100,20050,436
20240711,130600,29215215420,20100,20100,20100,20050,276
20240711,130500,29209680770,20050,20050,20100,20000,1422
20240711,130400,29181169670,20050,20050,20100,20000,1993
20240711,130300,29141210420,20050,20050,20100,20000,2262
20240711,130200,29095855020,20100,20050,20100,20000,30624
20240711,130100,28483169120,20050,20100,20150,20050,18557
20240711,130000,28110852920,20100,20150,20200,20100,18261
20240711,125900,27743696570,20200,20150,20200,20150,296
20240711,125800,27737731920,20200,20200,20250,20150,8372
20240711,125700,27568971020,20200,20200,20200,20150,4678
20240711,125600,27474653320,20200,20200,20200,20200,198
20240711,125500,27470653720,20200,20150,20250,20150,365
20240711,125400,27463284170,20200,20200,20250,20150,792
20240711,125300,27447283220,20150,20150,20250,20150,198
20240711,125200,27443288220,20150,20250,20250,20150,346
20240711,125100,27436298520,20200,20200,20250,20200,240
20240711,125000,27431445470,20150,20200,20250,20150,1248
20240711,124900,27406234870,20200,20250,20250,20200,188
20240711,124800,27402436020,20200,20200,20200,20200,840
20240711,124700,27385468020,20250,20200,20250,20200,299
20240711,124600,27379426670,20300,20250,20300,20200,4391
20240711,124500,27290490070,20200,20150,20200,20150,576
20240711,124400,27278865120,20150,20200,20200,20150,276
20240711,124300,27273290670,20150,20200,20200,20150,1990
20240711,124200,27233097520,20200,20200,20200,20200,586
20240711,124100,27221260320,20200,20200,20200,20200,367
20240711,124000,27213846920,20200,20200,20250,20200,118
20240711,123900,27211462470,20200,20200,20250,20200,212
20240711,123800,27207177070,20200,20200,20250,20200,338
20240711,123700,27200346970,20200,20250,20250,20200,586
20240711,123600,27188490520,20200,20150,20250,20150,1660
20240711,123500,27154957420,20200,20200,20200,20150,441
20240711,123400,27146060970,20200,20200,20200,20150,3289
20240711,123300,27079651570,20200,20250,20250,20200,1164
20240711,123200,27056137120,20250,20200,20250,20200,216
20240711,123100,27051773420,20200,20200,20200,20200,711
20240711,123000,27037411220,20200,20250,20250,20200,2911
20240711,122900,26978473320,20250,20250,20300,20250,176
20240711,122800,26974909270,20300,20300,20300,20250,206
20240711,122700,26970735470,20250,20300,20300,20250,109
20240711,122600,26968528020,20300,20250,20300,20250,399
20240711,122500,26960444370,20250,20300,20300,20250,617
20240711,122400,26947922470,20300,20300,20300,20300,11
20240711,122300,26947699170,20250,20250,20300,20250,335
20240711,122200,26940909670,20250,20300,20300,20250,1184
20240711,122100,26916901870,20300,20250,20300,20250,434
20240711,122000,26908113270,20250,20250,20300,20250,1481
20240711,121900,26878058720,20300,20250,20300,20250,3342
20240711,121800,26810230720,20250,20250,20250,20250,755
20240711,121700,26794941970,20250,20250,20250,20250,559
20240711,121600,26783622220,20250,20250,20300,20250,285
20240711,121500,26777843970,20300,20300,20300,20250,135
20240711,121400,26775109520,20250,20250,20300,20250,216
20240711,121300,26770733420,20250,20250,20300,20250,531
20240711,121200,26759979620,20250,20250,20250,20250,501
20240711,121100,26749834370,20300,20300,20350,20250,9628
20240711,121000,26554858120,20300,20300,20300,20300,1304
20240711,120900,26528386920,20300,20350,20350,20300,255
20240711,120800,26523200220,20350,20300,20350,20300,53
20240711,120700,26522124270,20300,20300,20300,20250,270
20240711,120600,26516645120,20300,20350,20350,20300,166
20240711,120500,26513274170,20300,20350,20350,20300,260
20240711,120400,26507996120,20300,20350,20350,20250,5767
20240711,120300,26390913220,20350,20300,20350,20300,149
20240711,120200,26387884170,20350,20350,20350,20300,335
20240711,120100,26381077770,20350,20300,20350,20300,451
20240711,120000,26371921120,20300,20300,20350,20300,129
20240711,115900,26369297420,20300,20300,20350,20300,284
20240711,115800,26363528970,20300,20300,20350,20300,280
20240711,115700,26357844570,20300,20300,20300,20300,152
20240711,115600,26354758970,20300,20300,20300,20300,158
20240711,115500,26351551570,20350,20300,20350,20300,433
20240711,115400,26342742970,20300,20250,20300,20250,2666
20240711,115300,26288624120,20300,20250,20300,20250,221
20240711,115200,26284146570,20300,20250,20300,20200,858
20240711,115100,26266783870,20250,20250,20350,20200,2188
20240711,115000,26222398620,20300,20250,20300,20250,2784
20240711,114900,26165895070,20250,20250,20300,20250,128
20240711,114800,26163302070,20250,20300,20350,20250,380
20240711,114700,26155602320,20250,20250,20350,20250,1886
20240711,114600,26117312570,20300,20250,20300,20250,82
20240711,114500,26115649470,20250,20250,20250,20200,1440
20240711,114400,26086491320,20250,20250,20250,20250,247
20240711,114300,26081489570,20200,20200,20250,20200,2090
20240711,114200,26039169520,20200,20250,20250,20200,398
20240711,114100,26031123920,20250,20200,20250,20200,258
20240711,114000,26025903570,20200,20300,20300,20200,609
20240711,113900,26013598920,20250,20200,20250,20200,436
20240711,113800,26004774270,20250,20200,20250,20200,363
20240711,113700,25997440320,20200,20200,20200,20200,445
20240711,113600,25988451320,20200,20200,20250,20200,3505
20240711,113500,25917646120,20200,20250,20250,20200,538
20240711,113400,25906771770,20250,20250,20250,20200,1145
20240711,113300,25883631720,20250,20300,20350,20250,5387
20240711,113200,25774500670,20350,20300,20400,20250,10038
20240711,113100,25569954870,20250,20250,20300,20250,1479
20240711,113000,25539937570,20250,20300,20300,20250,936
20240711,112900,25520970820,20250,20250,20250,20250,293
20240711,112800,25515037570,20250,20300,20300,20250,275
20240711,112700,25509459570,20300,20250,20300,20250,389
20240711,112600,25501581170,20250,20300,20300,20250,521
20240711,112500,25491024320,20300,20250,20350,20250,3327
20240711,112400,25423536370,20250,20250,20300,20200,3404
20240711,112300,25354585220,20250,20250,20300,20200,5384
20240711,112200,25245558170,20250,20200,20300,20200,2661
20240711,112100,25191670270,20200,20200,20250,20200,2727
20240711,112000,25136569720,20250,20200,20250,20200,2228
20240711,111900,25091548120,20200,20250,20250,20200,8532
20240711,111800,24918830020,20250,20300,20350,20250,663
20240711,111700,24905383570,20350,20300,20350,20250,1065
20240711,111600,24883767520,20300,20300,20350,20250,2202
20240711,111500,24839086270,20300,20300,20350,20300,1095
20240711,111400,24816856270,20300,20350,20350,20300,1555
20240711,111300,24785288520,20300,20300,20350,20300,5770
20240711,111200,24668129970,20300,20300,20300,20300,751
20240711,111100,24652884670,20300,20350,20350,20300,1431
20240711,111000,24623765020,20400,20350,20400,20350,686
20240711,110900,24609803220,20350,20350,20400,20350,262
20240711,110800,24604470920,20350,20350,20400,20350,1002
20240711,110700,24584068220,20350,20450,20450,20350,2883
20240711,110600,24525253870,20400,20450,20500,20400,943
20240711,110500,24505986370,20400,20450,20500,20400,898
20240711,110400,24487623820,20450,20400,20500,20400,2617
20240711,110300,24434024020,20400,20500,20500,20400,4603
20240711,110200,24339876120,20500,20500,20500,20450,1497
20240711,110100,24309203820,20500,20450,20550,20450,9350
20240711,110000,24117546320,20450,20500,20500,20400,1582
20240711,105900,24085180470,20450,20400,20500,20400,2842
20240711,105800,24027024170,20400,20400,20450,20350,2415
20240711,105700,23977764720,20400,20400,20450,20350,12495
20240711,105600,23722936120,20350,20350,20400,20300,5236
20240711,105500,23616442670,20350,20300,20350,20300,1081
20240711,105400,23594497870,20300,20350,20400,20300,4501
20240711,105300,23502934270,20350,20350,20400,20350,1191
20240711,105200,23478680970,20350,20350,20400,20350,1444
20240711,105100,23449264220,20400,20350,20400,20350,2039
20240711,105000,23407767820,20400,20350,20400,20350,888
20240711,104900,23389678820,20350,20350,20400,20350,2476
20240711,104800,23339289820,20350,20350,20400,20300,2799
20240711,104700,23282311170,20350,20350,20400,20350,8339
20240711,104600,23112589520,20350,20400,20500,20350,12386
20240711,104500,22859634470,20400,20400,20450,20400,920
20240711,104400,22840865970,20450,20450,20450,20400,463
20240711,104300,22831412170,20450,20450,20500,20400,902
20240711,104200,22812967970,20450,20450,20500,20400,755
20240711,104100,22797541070,20450,20500,20500,20400,937
20240711,104000,22778382820,20400,20450,20500,20400,8943
20240711,103900,22595462820,20500,20500,20550,20450,8496
20240711,103800,22421333570,20500,20500,20550,20500,3994
20240711,103700,22339433670,20500,20600,20600,20500,6472
20240711,103600,22206417370,20550,20550,20600,20550,1091
20240711,103500,22183983220,20550,20600,20600,20550,1394
20240711,103400,22155323270,20550,20500,20600,20500,856
20240711,103300,22137717970,20550,20600,20650,20500,3179
20240711,103200,22072276820,20550,20550,20650,20500,6735
20240711,103100,21933724070,20600,20600,20650,20550,4688
20240711,103000,21837148970,20550,20600,20600,20550,349
20240711,102900,21829974070,20550,20550,20600,20550,3071
20240711,102800,21766836420,20550,20550,20600,20550,1125
20240711,102700,21743703470,20600,20650,20650,20550,6836
20240711,102600,21602906420,20600,20600,20650,20600,5565
20240711,102500,21488256720,20650,20650,20650,20600,918
20240711,102400,21469318470,20650,20600,20650,20600,2210
20240711,102300,21423689320,20650,20650,20650,20600,1099
20240711,102200,21400999620,20600,20650,20700,20600,2412
20240711,102100,21351182170,20650,20650,20700,20600,2577
20240711,102000,21297956220,20650,20600,20650,20600,4001
20240711,101900,21215385070,20600,20600,20650,20600,2192
20240711,101800,21170222370,20600,20650,20650,20600,592
20240711,101700,21158011070,20600,20650,20650,20600,852
20240711,101600,21140431770,20650,20650,20650,20600,2811
20240711,101500,21082386120,20600,20550,20650,20550,2811
20240711,101400,21024475720,20550,20600,20650,20500,3080
20240711,101300,20961112120,20600,20650,20700,20550,9976
20240711,101200,20755285170,20700,20550,20700,20550,9481
20240711,101100,20559843770,20550,20550,20600,20550,981
20240711,101000,20539679620,20600,20550,20600,20550,591
20240711,100900,20527533370,20600,20550,20600,20550,1930
20240711,100800,20487869570,20550,20600,20600,20550,2080
20240711,100700,20445040620,20650,20650,20650,20600,5686
20240711,100600,20327738270,20650,20700,20700,20650,1116
20240711,100500,20304658670,20700,20650,20700,20650,2115
20240711,100400,20260910420,20650,20600,20650,20600,5772
20240711,100300,20141774820,20650,20600,20650,20600,155
20240711,100200,20138578820,20600,20600,20650,20600,3142
20240711,100100,20073848070,20600,20600,20650,20600,5798
20240711,100000,19954404470,20650,20600,20700,20600,9611
20240711,095900,19755937320,20600,20550,20650,20550,8774
20240711,095800,19575057920,20550,20550,20600,20500,2956
20240711,095700,19514310220,20500,20500,20550,20500,670
20240711,095600,19500550470,20500,20500,20550,20450,1304
20240711,095500,19473785120,20450,20450,20500,20450,2214
20240711,095400,19428444520,20450,20500,20500,20450,430
20240711,095300,19419645120,20400,20400,20500,20400,3635
20240711,095200,19345358670,20400,20400,20400,20350,4786
20240711,095100,19247731020,20400,20450,20500,20400,3908
20240711,095000,19167868220,20500,20450,20500,20450,981
20240711,094900,19147785370,20500,20450,20500,20450,2353
20240711,094800,19099555870,20450,20500,20550,20450,2180
20240711,094700,19054853120,20500,20450,20550,20450,2892
20240711,094600,18995583320,20450,20500,20550,20450,3524
20240711,094500,18923332970,20500,20550,20600,20500,3361
20240711,094400,18854262870,20600,20600,20600,20550,1538
20240711,094300,18822622420,20550,20650,20650,20550,6916
20240711,094200,18680111170,20650,20600,20650,20600,2216
20240711,094100,18634417420,20600,20650,20700,20600,8654
20240711,094000,18455770120,20650,20500,20650,20500,12365
20240711,093900,18201435520,20500,20550,20550,20500,2494
20240711,093800,18150212070,20500,20450,20550,20400,4242
20240711,093700,18063239070,20450,20350,20500,20350,2972
20240711,093600,18002525170,20350,20350,20450,20300,4709
20240711,093500,17906595570,20400,20400,20450,20350,2380
20240711,093400,17858043470,20400,20400,20450,20400,2799
20240711,093300,17800909420,20450,20450,20450,20400,3168
20240711,093200,17736223120,20400,20450,20550,20400,14174
20240711,093100,17446281220,20500,20250,20500,20250,11696
20240711,093000,17207626020,20350,20400,20450,20250,15738
20240711,092900,16887453170,20450,20450,20500,20400,7866
20240711,092800,16726569270,20450,20400,20450,20400,5371
20240711,092700,16616935920,20400,20400,20450,20400,8207
20240711,092600,16449420170,20450,20600,20600,20400,29735
20240711,092500,15840151570,20600,20600,20600,20550,10277
20240711,092400,15628561020,20600,20550,20650,20550,15472
20240711,092300,15309882870,20600,20550,20600,20500,25966
20240711,092200,14776013120,20500,20550,20650,20500,15743
20240711,092100,14452498270,20600,20650,20650,20500,19266
20240711,092000,14056626270,20600,20650,20700,20550,22692
20240711,091900,13588860970,20600,20800,20800,20600,30531
20240711,091800,12958193320,20800,20850,20950,20700,34969
20240711,091700,12230763370,20900,20950,21000,20850,31836
20240711,091600,11564288520,20950,21200,21250,20950,31118
20240711,091500,10907041970,21150,21150,21350,21100,67324
20240711,091400,9477318820,21100,21100,21150,20850,62367
20240711,091300,8166746870,21050,21200,21250,20950,46458
20240711,091200,7186745270,21250,20700,21300,20700,102830
20240711,091100,5026555870,20700,20650,20750,20550,41427
20240711,091000,4170363620,20600,20450,20650,20250,50734
20240711,090900,3132719470,20450,20200,20500,20200,51177
20240711,090800,2092119970,20250,20050,20250,20000,24275
20240711,090700,1602930670,20050,19890,20100,19890,20416
20240711,090600,1195105130,19890,19840,19910,19830,12889
20240711,090500,938791520,19840,19760,19860,19760,11586
20240711,090400,709273390,19780,19690,19780,19690,9666
20240711,090300,518573300,19690,19760,19760,19620,3010
20240711,090200,459236240,19600,19750,19790,19530,9831
20240711,090100,265322860,19750,19740,19770,19670,2789
20240711,090000,210332840,19770,19530,19840,19530,10521