stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,192600,20618308700,38050,38050,38050,38050,4794
20240704,192500,20618308700,38050,38050,38050,38050,0
20240704,192400,20618308700,38050,38050,38050,38050,0
20240704,192300,20618308700,38050,38050,38050,38050,0
20240704,192200,20618308700,38050,38050,38050,38050,0
20240704,192100,20618308700,38050,38050,38050,38050,0
20240704,192000,20618308700,38050,38050,38050,38050,0
20240704,191900,20618308700,38050,38050,38050,38050,0
20240704,191800,20618308700,38050,38050,38050,38050,0
20240704,191700,20618308700,38050,38050,38050,38050,0
20240704,191600,20618308700,38050,38050,38050,38050,0
20240704,191500,20618308700,38050,38050,38050,38050,0
20240704,191400,20618308700,38050,38050,38050,38050,0
20240704,191300,20618308700,38050,38050,38050,38050,0
20240704,191200,20618308700,38050,38050,38050,38050,0
20240704,191100,20618308700,38050,38050,38050,38050,0
20240704,191000,20618308700,38050,38050,38050,38050,0
20240704,190900,20618308700,38050,38050,38050,38050,0
20240704,190800,20618308700,38050,38050,38050,38050,0
20240704,190700,20618308700,38050,38050,38050,38050,0
20240704,190600,20618308700,38050,38050,38050,38050,0
20240704,190500,20618308700,38050,38050,38050,38050,0
20240704,190400,20618308700,38050,38050,38050,38050,0
20240704,190300,20618308700,38050,38050,38050,38050,0
20240704,190200,20618308700,38050,38050,38050,38050,0
20240704,190100,20618308700,38050,38050,38050,38050,0
20240704,190000,20618308700,38050,38050,38050,38050,0
20240704,185900,20618308700,38050,38050,38050,38050,0
20240704,185800,20618308700,38050,38050,38050,38050,0
20240704,185700,20618308700,38050,38050,38050,38050,0
20240704,185600,20618308700,38050,38050,38050,38050,4794
20240704,185500,20618308700,38050,38050,38050,38050,0
20240704,185400,20618308700,38050,38050,38050,38050,0
20240704,185300,20618308700,38050,38050,38050,38050,0
20240704,185200,20618308700,38050,38050,38050,38050,0
20240704,185100,20618308700,38050,38050,38050,38050,0
20240704,185000,20618308700,38050,38050,38050,38050,0
20240704,184900,20618308700,38050,38050,38050,38050,0
20240704,184800,20618308700,38050,38050,38050,38050,0
20240704,184700,20618308700,38050,38050,38050,38050,0
20240704,184600,20618308700,38050,38050,38050,38050,0
20240704,184500,20618308700,38050,38050,38050,38050,0
20240704,184400,20618308700,38050,38050,38050,38050,0
20240704,184300,20618308700,38050,38050,38050,38050,0
20240704,184200,20618308700,38050,38050,38050,38050,0
20240704,184100,20618308700,38050,38050,38050,38050,0
20240704,184000,20618308700,38050,38050,38050,38050,0
20240704,183900,20618308700,38050,38050,38050,38050,0
20240704,183800,20618308700,38050,38050,38050,38050,0
20240704,183700,20618308700,38050,38050,38050,38050,0
20240704,183600,20618308700,38050,38050,38050,38050,0
20240704,183500,20618308700,38050,38050,38050,38050,0
20240704,183400,20618308700,38050,38050,38050,38050,0
20240704,183300,20618308700,38050,38050,38050,38050,0
20240704,183200,20618308700,38050,38050,38050,38050,0
20240704,183100,20618308700,38050,38050,38050,38050,0
20240704,183000,20618308700,38050,38050,38050,38050,0
20240704,182900,20618308700,38050,38050,38050,38050,0
20240704,182800,20618308700,38050,38050,38050,38050,0
20240704,182700,20618308700,38050,38050,38050,38050,0
20240704,182600,20618308700,38050,38050,38050,38050,4794
20240704,182500,20618308700,38050,38050,38050,38050,0
20240704,182400,20618308700,38050,38050,38050,38050,0
20240704,182300,20618308700,38050,38050,38050,38050,0
20240704,182200,20618308700,38050,38050,38050,38050,0
20240704,182100,20618308700,38050,38050,38050,38050,0
20240704,182000,20618308700,38050,38050,38050,38050,0
20240704,181900,20618308700,38050,38050,38050,38050,0
20240704,181800,20618308700,38050,38050,38050,38050,0
20240704,181700,20618308700,38050,38050,38050,38050,0
20240704,181600,20618308700,38050,38050,38050,38050,0
20240704,181500,20618308700,38050,38050,38050,38050,0
20240704,181400,20618308700,38050,38050,38050,38050,0
20240704,181300,20618308700,38050,38050,38050,38050,0
20240704,181200,20618308700,38050,38050,38050,38050,0
20240704,181100,20618308700,38050,38050,38050,38050,0
20240704,181000,20618308700,38050,38050,38050,38050,0
20240704,180900,20618308700,38050,38050,38050,38050,0
20240704,180800,20618308700,38050,38050,38050,38050,0
20240704,180700,20618308700,38050,38050,38050,38050,0
20240704,180600,20618308700,38050,38050,38050,38050,0
20240704,180500,20618308700,38050,38050,38050,38050,0
20240704,180400,20618308700,38050,38050,38050,38050,0
20240704,180300,20618308700,38050,38050,38050,38050,0
20240704,180200,20618308700,38050,38050,38050,38050,0
20240704,180100,20618308700,38050,38050,38050,38050,0
20240704,180000,20618308700,38050,38050,38050,38050,0
20240704,175900,20618308700,38050,38050,38050,38050,0
20240704,175800,20618308700,38050,38050,38050,38050,0
20240704,175700,20618308700,38050,38050,38050,38050,0
20240704,175600,20618308700,38050,38050,38050,38050,4794
20240704,175500,20618308700,38050,38050,38050,38050,0
20240704,175400,20618308700,38050,38050,38050,38050,0
20240704,175300,20618308700,38050,38050,38050,38050,0
20240704,175200,20618308700,38050,38050,38050,38050,0
20240704,175100,20618308700,38050,38050,38050,38050,0
20240704,175000,20618308700,38050,38050,38050,38050,0
20240704,174900,20618308700,38050,38050,38050,38050,0
20240704,174800,20618308700,38050,38050,38050,38050,0
20240704,174700,20618308700,38050,38050,38050,38050,0
20240704,174600,20618308700,38050,38050,38050,38050,0
20240704,174500,20618308700,38050,38050,38050,38050,0
20240704,174400,20618308700,38050,38050,38050,38050,0
20240704,174300,20618308700,38050,38050,38050,38050,0
20240704,174200,20618308700,38050,38050,38050,38050,0
20240704,174100,20618308700,38050,38050,38050,38050,0
20240704,174000,20618308700,38050,38050,38050,38050,0
20240704,173900,20618308700,38050,38050,38050,38050,0
20240704,173800,20618308700,38050,38050,38050,38050,0
20240704,173700,20618308700,38050,38050,38050,38050,0
20240704,173600,20618308700,38050,38050,38050,38050,0
20240704,173500,20618308700,38050,38050,38050,38050,0
20240704,173400,20618308700,38050,38050,38050,38050,0
20240704,173300,20618308700,38050,38050,38050,38050,0
20240704,173200,20618308700,38050,38050,38050,38050,0
20240704,173100,20618308700,38050,38050,38050,38050,0
20240704,173000,20618308700,38050,38050,38050,38050,0
20240704,172900,20618308700,38050,38050,38050,38050,0
20240704,172800,20618308700,38050,38050,38050,38050,0
20240704,172700,20618308700,38050,38050,38050,38050,0
20240704,172600,20618308700,38050,38050,38050,38050,4794
20240704,172500,20618308700,38050,38050,38050,38050,0
20240704,172400,20618308700,38050,38050,38050,38050,0
20240704,172300,20618308700,38050,38050,38050,38050,0
20240704,172200,20618308700,38050,38050,38050,38050,0
20240704,172100,20618308700,38050,38050,38050,38050,0
20240704,172000,20618308700,38050,38050,38050,38050,0
20240704,171900,20618308700,38050,38050,38050,38050,0
20240704,171800,20618308700,38050,38050,38050,38050,0
20240704,171700,20618308700,38050,38050,38050,38050,0
20240704,171600,20618308700,38050,38050,38050,38050,0
20240704,171500,20618308700,38050,38050,38050,38050,0
20240704,171400,20618308700,38050,38050,38050,38050,0
20240704,171300,20618308700,38050,38050,38050,38050,0
20240704,171200,20618308700,38050,38050,38050,38050,0
20240704,171100,20618308700,38050,38050,38050,38050,0
20240704,171000,20618308700,38050,38050,38050,38050,0
20240704,170900,20618308700,38050,38050,38050,38050,0
20240704,170800,20618308700,38050,38050,38050,38050,0
20240704,170700,20618308700,38050,38050,38050,38050,0
20240704,170600,20618308700,38050,38050,38050,38050,0
20240704,170500,20618308700,38050,38050,38050,38050,0
20240704,170400,20618308700,38050,38050,38050,38050,0
20240704,170300,20618308700,38050,38050,38050,38050,0
20240704,170200,20618308700,38050,38050,38050,38050,0
20240704,170100,20618308700,38050,38050,38050,38050,0
20240704,170000,20618308700,38050,38050,38050,38050,0
20240704,165900,20618308700,38050,38050,38050,38050,0
20240704,165800,20618308700,38050,38050,38050,38050,0
20240704,165700,20618308700,38050,38050,38050,38050,0
20240704,165600,20618308700,38050,38050,38050,38050,4794
20240704,165500,20618308700,38050,38050,38050,38050,0
20240704,165400,20618308700,38050,38050,38050,38050,0
20240704,165300,20618308700,38050,38050,38050,38050,0
20240704,165200,20618308700,38050,38050,38050,38050,0
20240704,165100,20618308700,38050,38050,38050,38050,0
20240704,165000,20618308700,38050,38050,38050,38050,0
20240704,164900,20618308700,38050,38050,38050,38050,0
20240704,164800,20618308700,38050,38050,38050,38050,0
20240704,164700,20618308700,38050,38050,38050,38050,0
20240704,164600,20618308700,38050,38050,38050,38050,0
20240704,164500,20618308700,38050,38050,38050,38050,0
20240704,164400,20618308700,38050,38050,38050,38050,0
20240704,164300,20618308700,38050,38050,38050,38050,0
20240704,164200,20618308700,38050,38050,38050,38050,0
20240704,164100,20618308700,38050,38050,38050,38050,0
20240704,164000,20618308700,38050,38050,38050,38050,0
20240704,163900,20618308700,38050,38050,38050,38050,0
20240704,163800,20618308700,38050,38050,38050,38050,0
20240704,163700,20618308700,38050,38050,38050,38050,0
20240704,163600,20618308700,38050,38050,38050,38050,0
20240704,163500,20618308700,38050,38050,38050,38050,0
20240704,163400,20618308700,38050,38050,38050,38050,0
20240704,163300,20618308700,38050,38050,38050,38050,0
20240704,163200,20618308700,38050,38050,38050,38050,0
20240704,163100,20618308700,38050,38050,38050,38050,0
20240704,163000,20618308700,38050,38050,38050,38050,0
20240704,162900,20618308700,38050,38050,38050,38050,0
20240704,162800,20618308700,38050,38050,38050,38050,0
20240704,162700,20618308700,38050,38050,38050,38050,0
20240704,162600,20618308700,38050,38050,38050,38050,4794
20240704,162500,20618308700,38050,38050,38050,38050,0
20240704,162400,20618308700,38050,38050,38050,38050,0
20240704,162300,20618308700,38050,38050,38050,38050,0
20240704,162200,20618308700,38050,38050,38050,38050,0
20240704,162100,20618308700,38050,38050,38050,38050,0
20240704,162000,20618308700,38050,38050,38050,38050,0
20240704,161900,20618308700,38050,38050,38050,38050,0
20240704,161800,20618308700,38050,38050,38050,38050,0
20240704,161700,20618308700,38050,38050,38050,38050,0
20240704,161600,20618308700,38050,38050,38050,38050,0
20240704,161500,20618308700,38050,38050,38050,38050,0
20240704,161400,20618308700,38050,38050,38050,38050,0
20240704,161300,20618308700,38050,38050,38050,38050,0
20240704,161200,20618308700,38050,38050,38050,38050,0
20240704,161100,20618308700,38050,38050,38050,38050,0
20240704,161000,20618308700,38050,38050,38050,38050,0
20240704,160900,20618308700,38050,38050,38050,38050,0
20240704,160800,20618308700,38050,38050,38050,38050,0
20240704,160700,20618308700,38050,38050,38050,38050,0
20240704,160600,20618308700,38050,38050,38050,38050,0
20240704,160500,20618308700,38050,38050,38050,38050,0
20240704,160400,20618308700,38050,38050,38050,38050,0
20240704,160300,20618308700,38050,38050,38050,38050,0
20240704,160200,20618308700,38050,38050,38050,38050,0
20240704,160100,20618308700,38050,38050,38050,38050,0
20240704,160000,20618308700,38050,38050,38050,38050,0
20240704,155900,20618308700,38050,38050,38050,38050,0
20240704,155800,20618308700,38050,38050,38050,38050,0
20240704,155700,20618308700,38050,38050,38050,38050,0
20240704,155600,20618308700,38050,38050,38050,38050,4794
20240704,155500,20618308700,38050,38050,38050,38050,0
20240704,155400,20618308700,38050,38050,38050,38050,0
20240704,155300,20618308700,38050,38050,38050,38050,0
20240704,155200,20618308700,38050,38050,38050,38050,0
20240704,155100,20618308700,38050,38050,38050,38050,0
20240704,155000,20618308700,38050,38050,38050,38050,0
20240704,154900,20618308700,38050,38050,38050,38050,0
20240704,154800,20618308700,38050,38050,38050,38050,0
20240704,154700,20618308700,38050,38050,38050,38050,0
20240704,154600,20618308700,38050,38050,38050,38050,0
20240704,154500,20618308700,38050,38050,38050,38050,0
20240704,154400,20618308700,38050,38050,38050,38050,0
20240704,154300,20618308700,38050,38050,38050,38050,0
20240704,154200,20618308700,38050,38050,38050,38050,0
20240704,154100,20618308700,38050,38050,38050,38050,0
20240704,154000,20618308700,38050,38050,38050,38050,0
20240704,153900,20618308700,38050,38050,38050,38050,0
20240704,153800,20618308700,38050,38050,38050,38050,0
20240704,153700,20618308700,38050,38050,38050,38050,0
20240704,153600,20618308700,38050,38050,38050,38050,0
20240704,153500,20618308700,38050,38050,38050,38050,0
20240704,153400,20618308700,38050,38050,38050,38050,0
20240704,153300,20618308700,38050,38050,38050,38050,0
20240704,153200,20618308700,38050,38050,38050,38050,0
20240704,153100,20618308700,38050,38050,38050,38050,0
20240704,153000,20618308700,38050,38050,38050,38050,4794
20240704,152900,20435897000,38050,38050,38050,38050,0
20240704,152800,20435897000,38050,38050,38050,38050,0
20240704,152700,20435897000,38050,38050,38050,38050,0
20240704,152600,20435897000,38050,38050,38050,38050,0
20240704,152500,20435897000,38050,38050,38050,38050,0
20240704,152400,20435897000,38050,38050,38050,38050,0
20240704,152300,20435897000,38050,38050,38050,38050,0
20240704,152200,20435897000,38050,38050,38050,38050,0
20240704,152100,20435897000,38050,38050,38050,38050,0
20240704,152000,20435897000,38050,38050,38050,38050,0
20240704,151900,20435897000,38050,38000,38100,38000,1087
20240704,151800,20394550550,38050,38050,38050,38000,148
20240704,151700,20388919500,38050,38050,38100,38050,495
20240704,151600,20370081550,38100,38050,38100,38050,886
20240704,151500,20336363300,38100,38100,38150,38050,972
20240704,151400,20299329550,38100,38250,38250,38100,1451
20240704,151300,20243939400,38250,38150,38250,38150,351
20240704,151200,20230530100,38200,38250,38250,38150,571
20240704,151100,20208714750,38250,38250,38250,38200,262
20240704,151000,20198699600,38250,38300,38300,38200,887
20240704,150900,20164777600,38350,38350,38350,38300,1480
20240704,150800,20108021600,38300,38350,38350,38200,1892
20240704,150700,20035482800,38300,38350,38400,38250,3323
20240704,150600,19908173850,38350,38350,38400,38300,1951
20240704,150500,19833356450,38350,38300,38400,38300,2591
20240704,150400,19733994900,38300,38300,38350,38300,2084
20240704,150300,19654093150,38350,38350,38400,38300,2839
20240704,150200,19545220900,38400,38300,38400,38300,2714
20240704,150100,19441120450,38300,38300,38300,38200,3188
20240704,150000,19319107750,38300,38250,38350,38250,1357
20240704,145900,19267150300,38250,38350,38400,38250,2711
20240704,145800,19163224950,38350,38350,38350,38300,2616
20240704,145700,19062955600,38350,38200,38350,38200,4179
20240704,145600,18902898150,38250,38250,38300,38200,2601
20240704,145500,18803431850,38250,38200,38300,38200,2291
20240704,145400,18715784450,38250,38250,38300,38200,2911
20240704,145300,18604402750,38250,38100,38250,38000,4421
20240704,145200,18435662000,38050,38100,38100,38000,2593
20240704,145100,18336916450,38100,37950,38150,37900,2880
20240704,145000,18227226050,38000,37850,38100,37850,2124
20240704,144900,18146575400,37850,37750,37900,37750,1356
20240704,144800,18095315100,37750,37800,37850,37750,660
20240704,144700,18070378800,37800,37850,37900,37750,533
20240704,144600,18050225250,37850,37800,37850,37800,212
20240704,144500,18042205100,37800,37850,37850,37800,401
20240704,144400,18027040000,37800,37800,37850,37750,1240
20240704,144300,17980171900,37800,37750,37800,37750,677
20240704,144200,17954609600,37750,37750,37800,37700,1226
20240704,144100,17908291000,37700,37750,37800,37700,1261
20240704,144000,17860687100,37750,37700,37800,37700,919
20240704,143900,17826021450,37700,37700,37750,37700,673
20240704,143800,17800644500,37700,37750,37800,37700,682
20240704,143700,17774911600,37750,37750,37800,37750,2138
20240704,143600,17694195650,37750,37750,37800,37750,260
20240704,143500,17684375850,37800,37800,37850,37750,1551
20240704,143400,17625751250,37800,37800,37850,37800,404
20240704,143300,17610475900,37800,37850,37900,37800,1066
20240704,143200,17570152250,37850,37800,37900,37800,273
20240704,143100,17559816350,37800,37800,37850,37800,277
20240704,143000,17549341100,37850,37900,37900,37800,396
20240704,142900,17534359700,37850,37850,37900,37800,620
20240704,142800,17510888800,37800,37850,37850,37800,835
20240704,142700,17479288800,37850,37800,37850,37800,398
20240704,142600,17464238350,37800,37800,37850,37800,239
20240704,142500,17455199000,37850,37800,37850,37800,817
20240704,142400,17424277600,37800,37900,37950,37800,1456
20240704,142300,17369165600,37850,37900,37900,37850,839
20240704,142200,17337390650,37850,37850,37900,37850,377
20240704,142100,17323114750,37850,37900,37950,37850,284
20240704,142000,17312347450,37900,37900,37950,37900,378
20240704,141900,17298014500,37950,37900,38000,37900,382
20240704,141800,17283530400,37900,38000,38050,37900,2438
20240704,141700,17190975000,38000,38000,38050,38000,293
20240704,141600,17179833250,38000,38050,38050,38000,381
20240704,141500,17165345150,38050,38050,38100,38000,1449
20240704,141400,17110214100,38050,38100,38150,38050,1017
20240704,141300,17071466550,38100,38150,38200,38100,397
20240704,141200,17056321850,38150,38200,38200,38150,494
20240704,141100,17037460150,38150,38200,38250,38150,875
20240704,141000,17004066950,38250,38200,38250,38200,471
20240704,140900,16986069800,38250,38200,38250,38200,360
20240704,140800,16972309800,38200,38250,38250,38200,854
20240704,140700,16939675300,38250,38300,38300,38250,663
20240704,140600,16914300300,38300,38300,38350,38200,458
20240704,140500,16896773900,38350,38250,38350,38250,2013
20240704,140400,16819711000,38300,38250,38350,38250,895
20240704,140300,16785415950,38350,38350,38350,38250,581
20240704,140200,16763152850,38350,38300,38350,38300,668
20240704,140100,16737544650,38350,38250,38350,38250,3040
20240704,140000,16621123450,38200,38200,38300,38200,2331
20240704,135900,16531971300,38250,38200,38250,38200,2594
20240704,135800,16432821600,38250,38200,38250,38200,466
20240704,135700,16415009650,38250,38200,38250,38150,1145
20240704,135600,16371259800,38200,38100,38250,38100,1722
20240704,135500,16305516400,38100,38050,38150,38050,444
20240704,135400,16288594800,38100,38100,38150,38050,400
20240704,135300,16273353700,38100,38100,38150,38100,565
20240704,135200,16251808750,38100,38150,38150,38100,432
20240704,135100,16235339550,38200,38100,38200,38100,1417
20240704,135000,16181276950,38150,38100,38150,38100,673
20240704,134900,16155612650,38100,38050,38150,38050,407
20240704,134800,16140107300,38100,38050,38100,38050,1229
20240704,134700,16093307000,38100,38050,38100,38050,530
20240704,134600,16073122200,38100,38050,38100,38050,494
20240704,134500,16054306700,38100,37950,38100,37950,2083
20240704,134400,15975086650,37950,37900,38000,37900,1285
20240704,134300,15926295800,37950,37950,38000,37900,900
20240704,134200,15892139700,38000,37900,38000,37900,904
20240704,134100,15857814300,37900,37800,37950,37750,1457
20240704,134000,15802611100,37900,37800,37950,37800,1065
20240704,133900,15762283200,37750,37750,37750,37650,431
20240704,133800,15746033900,37700,37750,37750,37700,188
20240704,133700,15738942950,37750,37700,37750,37700,255
20240704,133600,15729322150,37650,37700,37800,37650,260
20240704,133500,15719518450,37650,37700,37750,37650,211
20240704,133400,15711568250,37750,37700,37750,37650,5156
20240704,133300,15517331050,37700,37700,37750,37700,232
20240704,133200,15508575400,37700,37700,37800,37700,171
20240704,133100,15502119450,37700,37800,37850,37700,1255
20240704,133000,15454776450,37750,37750,37850,37750,195
20240704,132900,15447412050,37750,37750,37800,37750,1237
20240704,132800,15400712550,37750,37750,37850,37750,145
20240704,132700,15395232250,37750,37750,37850,37750,375
20240704,132600,15381072750,37750,37750,37850,37750,221
20240704,132500,15372719450,37850,37750,37850,37750,385
20240704,132400,15358172200,37750,37750,37800,37750,193
20240704,132300,15350883000,37750,37750,37800,37700,425
20240704,132200,15334848950,37750,37750,37800,37700,464
20240704,132100,15317345550,37800,37700,37800,37700,273
20240704,132000,15307042450,37750,37750,37800,37700,542
20240704,131900,15286590200,37700,37800,37800,37700,485
20240704,131800,15268302250,37700,37750,37850,37700,1267
20240704,131700,15220469850,37850,37750,37850,37750,399
20240704,131600,15205394650,37750,37800,37850,37750,322
20240704,131500,15193224100,37750,37750,37850,37750,399
20240704,131400,15178152500,37750,37800,37800,37750,184
20240704,131300,15171203000,37850,37750,37850,37750,161
20240704,131200,15165120450,37750,37800,37850,37750,135
20240704,131100,15160017750,37800,37800,37850,37750,109
20240704,131000,15155897250,37750,37800,37900,37750,239
20240704,130900,15146866350,37750,37800,37900,37750,83
20240704,130800,15143727200,37750,37900,37950,37750,380
20240704,130700,15129347200,37850,37750,37900,37750,510
20240704,130600,15110054950,37750,37850,37850,37750,139
20240704,130500,15104798300,37850,37800,37850,37750,158
20240704,130400,15098826100,37750,37800,37850,37750,186
20240704,130300,15091795600,37850,37700,37850,37700,268
20240704,130200,15081681600,37750,37750,37800,37750,701
20240704,130100,15055216200,37750,37750,37800,37750,225
20240704,130000,15046718450,37800,37800,37900,37750,373
20240704,125900,15032620900,37800,37850,37900,37800,161
20240704,125800,15026526200,37800,37850,37900,37800,223
20240704,125700,15018090450,37900,37850,37900,37850,234
20240704,125600,15009230750,37850,37800,37900,37800,371
20240704,125500,14995201750,37850,37850,37900,37800,255
20240704,125400,14985549750,37850,37800,37900,37800,408
20240704,125300,14970111700,37850,37800,37850,37800,151
20240704,125200,14964401000,37800,37850,37850,37800,183
20240704,125100,14957480000,37800,37850,37850,37800,98
20240704,125000,14953772900,37800,37850,37850,37800,382
20240704,124900,14939327050,37800,37800,37900,37800,84
20240704,124800,14936149450,37850,37900,37900,37800,291
20240704,124700,14925144700,37900,37800,37900,37800,94
20240704,124600,14921586500,37950,37850,37950,37800,157
20240704,124500,14915641250,37800,37800,37950,37800,95
20240704,124400,14912042900,37800,37850,37900,37800,210
20240704,124300,14904097000,37850,37900,37950,37850,239
20240704,124200,14895046200,37950,37850,37950,37850,160
20240704,124100,14888986250,37950,37900,37950,37850,61
20240704,124000,14886672700,37950,37900,37950,37850,237
20240704,123900,14877684150,37900,37950,37950,37900,92
20240704,123800,14874194350,37950,37900,38000,37850,498
20240704,123700,14855302700,37950,37900,37950,37900,214
20240704,123600,14847186550,37900,37850,37950,37850,319
20240704,123500,14835092750,37950,37950,37950,37850,1262
20240704,123400,14787206150,37900,37800,37900,37800,142
20240704,123300,14781833800,37800,37850,37900,37800,120
20240704,123200,14777290950,37800,37900,37900,37800,165
20240704,123100,14771049550,37900,37800,37900,37750,170
20240704,123000,14764625150,37900,37800,37900,37750,106
20240704,122900,14760615200,37750,37850,37900,37750,149
20240704,122800,14754978200,37900,37850,37900,37800,243
20240704,122700,14745779300,37900,37800,37900,37800,287
20240704,122600,14734924200,37900,37800,37900,37800,86
20240704,122500,14731668150,37900,37900,37900,37800,147
20240704,122400,14726105750,37900,37800,37900,37800,144
20240704,122300,14720655800,37900,37850,37900,37800,252
20240704,122200,14711124700,37800,37800,37850,37800,129
20240704,122100,14706245600,37800,37850,37850,37800,342
20240704,122000,14693315200,37800,37850,37850,37800,146
20240704,121900,14687791600,37800,37850,37900,37800,84
20240704,121800,14684613000,37800,37800,37900,37800,517
20240704,121700,14665066150,37900,37900,37900,37850,270
20240704,121600,14654842650,37850,37900,37900,37850,215
20240704,121500,14646700400,37850,37900,37900,37850,194
20240704,121400,14639354700,37900,37850,37900,37850,87
20240704,121300,14636059000,37900,37950,37950,37850,368
20240704,121200,14622110250,37950,37900,37950,37900,108
20240704,121100,14618013300,37900,37850,37950,37850,229
20240704,121000,14609335400,37850,37900,37900,37850,133
20240704,120900,14604298550,37900,37900,37900,37850,118
20240704,120800,14599826800,37900,37900,38000,37850,402
20240704,120700,14584577150,37950,37850,37950,37850,498
20240704,120600,14565692350,37800,37850,37950,37800,561
20240704,120500,14544444050,37900,37850,37900,37850,260
20240704,120400,14534594850,37850,37850,37900,37850,189
20240704,120300,14527437800,37900,37850,37900,37850,265
20240704,120200,14517404650,37850,37850,37900,37850,170
20240704,120100,14510967400,37900,37950,38000,37900,171
20240704,120000,14504484150,37900,38000,38050,37900,156
20240704,115900,14498558700,38000,38050,38050,37900,150
20240704,115800,14492866200,38050,38000,38050,37950,733
20240704,115700,14464985650,38050,38000,38050,37950,506
20240704,115600,14445742050,38050,38000,38050,38000,529
20240704,115500,14425634250,37950,37900,38000,37900,214
20240704,115400,14417510400,37900,37850,37950,37850,220
20240704,115300,14409172750,37900,37850,37900,37800,638
20240704,115200,14385016600,37850,37900,37900,37800,430
20240704,115100,14368749050,37900,37800,37900,37800,133
20240704,115000,14363715750,37800,37750,38000,37750,381
20240704,114900,14349287450,37800,37800,37800,37750,171
20240704,114800,14342823900,37750,37750,37800,37750,646
20240704,114700,14318435250,37700,37750,37800,37700,781
20240704,114600,14288953000,37700,37750,37800,37700,249
20240704,114500,14279550350,37750,37750,37800,37700,561
20240704,114400,14258370950,37750,37750,37800,37700,213
20240704,114300,14250332650,37750,37850,37850,37750,575
20240704,114200,14228607500,37850,37800,37850,37750,380
20240704,114100,14214246900,37800,37900,37900,37800,390
20240704,114000,14199483650,37900,37900,37900,37850,208
20240704,113900,14191606550,37900,37900,37900,37800,160
20240704,113800,14185545950,37900,37800,37900,37800,145
20240704,113700,14180061800,37800,37850,37900,37800,176
20240704,113600,14173399300,37850,37950,37950,37850,488
20240704,113500,14154894550,37950,38000,38000,37900,212
20240704,113400,14146855750,38000,37900,38000,37850,200
20240704,113300,14139275550,37900,37800,37900,37800,814
20240704,113200,14108438400,37800,37850,37850,37750,423
20240704,113100,14092461700,37850,37750,37850,37750,125
20240704,113000,14087738700,37750,37800,37850,37750,455
20240704,112900,14070543000,37800,37800,37900,37800,92
20240704,112800,14067058900,37800,37850,37850,37800,311
20240704,112700,14055299250,37850,37800,37850,37750,411
20240704,112600,14039774900,37800,37800,37850,37750,357
20240704,112500,14026277700,37750,37800,37850,37750,227
20240704,112400,14017698000,37850,37850,37850,37750,993
20240704,112300,13980180800,37800,37900,37900,37800,344
20240704,112200,13967157400,37900,37850,37900,37850,315
20240704,112100,13955231200,37850,37750,37850,37750,360
20240704,112000,13941612600,37850,37750,37850,37750,350
20240704,111900,13928392800,37750,37800,37850,37750,208
20240704,111800,13920531450,37800,37750,37850,37700,886
20240704,111700,13887078000,37750,37800,37800,37750,542
20240704,111600,13866613550,37800,37750,37850,37750,462
20240704,111500,13849146700,37800,37900,37900,37750,444
20240704,111400,13832358600,37850,37950,38000,37850,271
20240704,111300,13822089250,37900,37950,38000,37900,764
20240704,111200,13793128450,37950,37900,38050,37850,325
20240704,111100,13780796050,37850,38050,38100,37850,1213
20240704,111000,13734824600,38000,38100,38150,38000,1796
20240704,110900,13666557950,38050,38100,38100,38050,493
20240704,110800,13647787400,38100,38150,38150,38100,975
20240704,110700,13610621250,38150,38200,38200,38100,1368
20240704,110600,13558422800,38200,38250,38300,38150,734
20240704,110500,13530370100,38250,38250,38250,38200,1627
20240704,110400,13468171950,38200,38250,38250,38200,1877
20240704,110300,13396414150,38200,38150,38250,38100,2173
20240704,110200,13313473400,38150,38100,38200,38050,2747
20240704,110100,13208690300,38100,38000,38100,38000,1050
20240704,110000,13168713250,38000,38000,38050,37950,373
20240704,105900,13154531650,38050,38000,38050,37950,336
20240704,105800,13141761950,38000,38050,38050,37950,833
20240704,105700,13110097250,38000,38050,38100,38000,822
20240704,105600,13078822950,38050,38050,38050,38000,576
20240704,105500,13056908400,38050,37900,38050,37900,918
20240704,105400,13022020000,37950,37950,38000,37900,398
20240704,105300,13006916300,37900,37950,37950,37850,241
20240704,105200,12997778850,37950,37900,38000,37850,400
20240704,105100,12982615250,37900,37950,37950,37850,475
20240704,105000,12964609850,37950,38000,38000,37900,564
20240704,104900,12943200650,37950,38000,38000,37950,376
20240704,104800,12928921150,37950,38000,38000,37950,335
20240704,104700,12916192650,37950,37850,38000,37850,412
20240704,104600,12900563900,37900,38000,38000,37850,382
20240704,104500,12886084650,37850,38050,38050,37850,933
20240704,104400,12850642350,38050,38100,38100,38000,764
20240704,104300,12821571150,38050,38000,38100,38000,830
20240704,104200,12789991850,38050,38050,38050,37950,1408
20240704,104100,12736427800,37950,38050,38050,37950,1500
20240704,104000,12679421150,38050,38050,38050,38000,1080
20240704,103900,12638327500,38050,38000,38050,38000,1137
20240704,103800,12595112400,38000,38000,38000,37950,370
20240704,103700,12581053650,37950,37950,38000,37900,333
20240704,103600,12568417000,37950,38000,38000,37900,619
20240704,103500,12544945150,38000,37950,38000,37950,259
20240704,103400,12535107600,37950,37900,37950,37900,310
20240704,103300,12523349500,37900,37950,37950,37900,424
20240704,103200,12507275550,37950,37900,37950,37850,441
20240704,103100,12490559250,37900,37900,37950,37850,486
20240704,103000,12472144750,37950,37950,37950,37900,345
20240704,102900,12459052250,37950,37950,37950,37900,216
20240704,102800,12450855150,37900,38000,38000,37900,676
20240704,102700,12425203150,38000,38050,38050,38000,676
20240704,102600,12399510500,38050,38050,38050,38000,272
20240704,102500,12389166850,38000,37950,38050,37950,385
20240704,102400,12374530700,38000,38000,38000,37950,217
20240704,102300,12366287200,38000,37900,38000,37800,493
20240704,102200,12347617000,37850,38000,38000,37850,512
20240704,102100,12328185100,37950,38000,38000,37950,397
20240704,102000,12313109300,38000,37950,38050,37950,1965
20240704,101900,12238456400,37950,37950,37950,37850,272
20240704,101800,12228137350,37950,37900,38000,37850,861
20240704,101700,12195467100,37900,37900,37950,37850,688
20240704,101600,12169380250,37950,37900,37950,37900,356
20240704,101500,12155871900,37900,37800,37900,37750,500
20240704,101400,12136970350,37800,37750,37850,37750,517
20240704,101300,12117427400,37700,37500,37700,37500,2735
20240704,101200,12014586600,37550,37400,37550,37400,488
20240704,101100,11996291650,37400,37500,37500,37350,6686
20240704,101000,11745909350,37500,37550,37600,37500,1301
20240704,100900,11697063000,37550,37550,37600,37550,256
20240704,100800,11687447200,37550,37600,37600,37550,327
20240704,100700,11675164800,37600,37500,37600,37500,632
20240704,100600,11651434500,37550,37550,37550,37500,130
20240704,100500,11646553250,37550,37550,37550,37500,1326
20240704,100400,11596773350,37600,37550,37650,37550,2096
20240704,100300,11518027550,37550,37550,37650,37500,2265
20240704,100200,11432944800,37600,37500,37600,37500,3863
20240704,100100,11287800400,37550,37750,37750,37500,6693
20240704,100000,11035803900,37750,37900,37900,37750,574
20240704,095900,11014111800,37900,37700,37900,37650,1723
20240704,095800,10949140500,37750,37900,37950,37750,4714
20240704,095700,10770923700,37900,38000,38000,37850,2973
20240704,095600,10658227200,38050,37950,38100,37900,2309
20240704,095500,10570621700,37950,38000,38000,37950,1162
20240704,095400,10526494900,38050,38000,38100,38000,490
20240704,095300,10507856800,38000,38000,38050,37950,537
20240704,095200,10487447250,38000,38150,38150,37950,2038
20240704,095100,10409994100,38200,38200,38200,38050,1139
20240704,095000,10366600500,38100,38100,38150,38050,895
20240704,094900,10332521350,38150,38050,38150,38050,518
20240704,094800,10312791650,38100,38100,38250,38100,594
20240704,094700,10290107400,38250,38200,38250,38100,1255
20240704,094600,10242169650,38200,38200,38200,38100,645
20240704,094500,10217554650,38200,38300,38300,38200,966
20240704,094400,10180597350,38250,38200,38300,38150,660
20240704,094300,10155382400,38150,38000,38200,37900,2341
20240704,094200,10066331800,38050,38000,38100,38000,2980
20240704,094100,9953003300,37950,38000,38050,37950,2235
20240704,094000,9868150600,38000,38200,38200,38000,4032
20240704,093900,9714633450,38200,38400,38400,38200,2237
20240704,093800,9629000200,38250,38300,38400,38250,1779
20240704,093700,9560888550,38300,38500,38550,38300,2479
20240704,093600,9465629100,38500,38600,38650,38500,3791
20240704,093500,9319404650,38600,38600,38650,38600,3681
20240704,093400,9177249500,38600,38500,38600,38450,1965
20240704,093300,9101456000,38500,38450,38600,38450,5566
20240704,093200,8887135700,38350,38300,38500,38250,6376
20240704,093100,8642385900,38250,38250,38250,38100,2196
20240704,093000,8558581550,38200,38100,38200,38100,1469
20240704,092900,8502510000,38100,38100,38200,38050,529
20240704,092800,8482336400,38100,38050,38300,38000,2169
20240704,092700,8399632050,38050,38300,38350,38000,5756
20240704,092600,8180315950,38350,38250,38350,38250,2577
20240704,092500,8081644000,38250,38200,38250,38100,2095
20240704,092400,8001624700,38200,38100,38200,38000,3283
20240704,092300,7876556700,38100,38000,38150,38000,1913
20240704,092200,7803737900,38000,38100,38150,38000,1109
20240704,092100,7761524100,38150,38250,38300,38100,2480
20240704,092000,7666870400,38250,38300,38300,38100,2554
20240704,091900,7569381400,38300,38050,38300,38000,3450
20240704,091800,7437712700,38050,38200,38250,38000,2080
20240704,091700,7358291300,38200,37950,38250,37950,1400
20240704,091600,7304926900,38000,38200,38300,37900,13643
20240704,091500,6785986950,38400,38250,38450,38150,4400
20240704,091400,6617501300,38300,38500,38600,38150,4620
20240704,091300,6440623350,38500,38500,38600,38500,2201
20240704,091200,6355741100,38500,38500,38750,38500,6821
20240704,091100,6092116950,38500,38350,38600,38200,4977
20240704,091000,5901079650,38300,38700,38750,38300,6884
20240704,090900,5635267050,38650,38350,38750,38300,11317
20240704,090800,5198995450,38300,38100,38350,37900,2841
20240704,090700,5090730700,38100,38300,38350,37950,12421
20240704,090600,4617270300,38300,38450,38600,38200,10951
20240704,090500,4197227650,38450,38600,38600,38400,4282
20240704,090400,4032479850,38600,38900,39000,38500,18457
20240704,090300,3316257800,38900,38450,38900,38350,22995
20240704,090200,2427475750,38450,38450,38500,38300,8807
20240704,090100,2089301100,38450,38150,38600,38100,24194
20240704,090000,1160063550,38150,38150,38300,38000,30406