stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192700,8063668750,37650,37650,37650,37650,2020
20240705,192600,8063668750,37650,37650,37650,37650,0
20240705,192500,8063668750,37650,37650,37650,37650,0
20240705,192400,8063668750,37650,37650,37650,37650,0
20240705,192300,8063668750,37650,37650,37650,37650,0
20240705,192200,8063668750,37650,37650,37650,37650,0
20240705,192100,8063668750,37650,37650,37650,37650,0
20240705,192000,8063668750,37650,37650,37650,37650,0
20240705,191900,8063668750,37650,37650,37650,37650,0
20240705,191800,8063668750,37650,37650,37650,37650,0
20240705,191700,8063668750,37650,37650,37650,37650,0
20240705,191600,8063668750,37650,37650,37650,37650,0
20240705,191500,8063668750,37650,37650,37650,37650,0
20240705,191400,8063668750,37650,37650,37650,37650,0
20240705,191300,8063668750,37650,37650,37650,37650,0
20240705,191200,8063668750,37650,37650,37650,37650,0
20240705,191100,8063668750,37650,37650,37650,37650,0
20240705,191000,8063668750,37650,37650,37650,37650,0
20240705,190900,8063668750,37650,37650,37650,37650,0
20240705,190800,8063668750,37650,37650,37650,37650,0
20240705,190700,8063668750,37650,37650,37650,37650,0
20240705,190600,8063668750,37650,37650,37650,37650,0
20240705,190500,8063668750,37650,37650,37650,37650,0
20240705,190400,8063668750,37650,37650,37650,37650,0
20240705,190300,8063668750,37650,37650,37650,37650,0
20240705,190200,8063668750,37650,37650,37650,37650,0
20240705,190100,8063668750,37650,37650,37650,37650,0
20240705,190000,8063668750,37650,37650,37650,37650,0
20240705,185900,8063668750,37650,37650,37650,37650,0
20240705,185800,8063668750,37650,37650,37650,37650,0
20240705,185700,8063668750,37650,37650,37650,37650,2020
20240705,185600,8063668750,37650,37650,37650,37650,0
20240705,185500,8063668750,37650,37650,37650,37650,0
20240705,185400,8063668750,37650,37650,37650,37650,0
20240705,185300,8063668750,37650,37650,37650,37650,0
20240705,185200,8063668750,37650,37650,37650,37650,0
20240705,185100,8063668750,37650,37650,37650,37650,0
20240705,185000,8063668750,37650,37650,37650,37650,0
20240705,184900,8063668750,37650,37650,37650,37650,0
20240705,184800,8063668750,37650,37650,37650,37650,0
20240705,184700,8063668750,37650,37650,37650,37650,0
20240705,184600,8063668750,37650,37650,37650,37650,0
20240705,184500,8063668750,37650,37650,37650,37650,0
20240705,184400,8063668750,37650,37650,37650,37650,0
20240705,184300,8063668750,37650,37650,37650,37650,0
20240705,184200,8063668750,37650,37650,37650,37650,0
20240705,184100,8063668750,37650,37650,37650,37650,0
20240705,184000,8063668750,37650,37650,37650,37650,0
20240705,183900,8063668750,37650,37650,37650,37650,0
20240705,183800,8063668750,37650,37650,37650,37650,0
20240705,183700,8063668750,37650,37650,37650,37650,0
20240705,183600,8063668750,37650,37650,37650,37650,0
20240705,183500,8063668750,37650,37650,37650,37650,0
20240705,183400,8063668750,37650,37650,37650,37650,0
20240705,183300,8063668750,37650,37650,37650,37650,0
20240705,183200,8063668750,37650,37650,37650,37650,0
20240705,183100,8063668750,37650,37650,37650,37650,0
20240705,183000,8063668750,37650,37650,37650,37650,0
20240705,182900,8063668750,37650,37650,37650,37650,0
20240705,182800,8063668750,37650,37650,37650,37650,0
20240705,182700,8063668750,37650,37650,37650,37650,2020
20240705,182600,8063668750,37650,37650,37650,37650,0
20240705,182500,8063668750,37650,37650,37650,37650,0
20240705,182400,8063668750,37650,37650,37650,37650,0
20240705,182300,8063668750,37650,37650,37650,37650,0
20240705,182200,8063668750,37650,37650,37650,37650,0
20240705,182100,8063668750,37650,37650,37650,37650,0
20240705,182000,8063668750,37650,37650,37650,37650,0
20240705,181900,8063668750,37650,37650,37650,37650,0
20240705,181800,8063668750,37650,37650,37650,37650,0
20240705,181700,8063668750,37650,37650,37650,37650,0
20240705,181600,8063668750,37650,37650,37650,37650,0
20240705,181500,8063668750,37650,37650,37650,37650,0
20240705,181400,8063668750,37650,37650,37650,37650,0
20240705,181300,8063668750,37650,37650,37650,37650,0
20240705,181200,8063668750,37650,37650,37650,37650,0
20240705,181100,8063668750,37650,37650,37650,37650,0
20240705,181000,8063668750,37650,37650,37650,37650,0
20240705,180900,8063668750,37650,37650,37650,37650,0
20240705,180800,8063668750,37650,37650,37650,37650,0
20240705,180700,8063668750,37650,37650,37650,37650,0
20240705,180600,8063668750,37650,37650,37650,37650,0
20240705,180500,8063668750,37650,37650,37650,37650,0
20240705,180400,8063668750,37650,37650,37650,37650,0
20240705,180300,8063668750,37650,37650,37650,37650,0
20240705,180200,8063668750,37650,37650,37650,37650,0
20240705,180100,8063668750,37650,37650,37650,37650,0
20240705,180000,8063668750,37650,37650,37650,37650,0
20240705,175900,8063668750,37650,37650,37650,37650,0
20240705,175800,8063668750,37650,37650,37650,37650,0
20240705,175700,8063668750,37650,37650,37650,37650,2020
20240705,175600,8063668750,37650,37650,37650,37650,0
20240705,175500,8063668750,37650,37650,37650,37650,0
20240705,175400,8063668750,37650,37650,37650,37650,0
20240705,175300,8063668750,37650,37650,37650,37650,0
20240705,175200,8063668750,37650,37650,37650,37650,0
20240705,175100,8063668750,37650,37650,37650,37650,0
20240705,175000,8063668750,37650,37650,37650,37650,0
20240705,174900,8063668750,37650,37650,37650,37650,0
20240705,174800,8063668750,37650,37650,37650,37650,0
20240705,174700,8063668750,37650,37650,37650,37650,0
20240705,174600,8063668750,37650,37650,37650,37650,0
20240705,174500,8063668750,37650,37650,37650,37650,0
20240705,174400,8063668750,37650,37650,37650,37650,0
20240705,174300,8063668750,37650,37650,37650,37650,0
20240705,174200,8063668750,37650,37650,37650,37650,0
20240705,174100,8063668750,37650,37650,37650,37650,0
20240705,174000,8063668750,37650,37650,37650,37650,0
20240705,173900,8063668750,37650,37650,37650,37650,0
20240705,173800,8063668750,37650,37650,37650,37650,0
20240705,173700,8063668750,37650,37650,37650,37650,0
20240705,173600,8063668750,37650,37650,37650,37650,0
20240705,173500,8063668750,37650,37650,37650,37650,0
20240705,173400,8063668750,37650,37650,37650,37650,0
20240705,173300,8063668750,37650,37650,37650,37650,0
20240705,173200,8063668750,37650,37650,37650,37650,0
20240705,173100,8063668750,37650,37650,37650,37650,0
20240705,173000,8063668750,37650,37650,37650,37650,0
20240705,172900,8063668750,37650,37650,37650,37650,0
20240705,172800,8063668750,37650,37650,37650,37650,0
20240705,172700,8063668750,37650,37650,37650,37650,2020
20240705,172600,8063668750,37650,37650,37650,37650,0
20240705,172500,8063668750,37650,37650,37650,37650,0
20240705,172400,8063668750,37650,37650,37650,37650,0
20240705,172300,8063668750,37650,37650,37650,37650,0
20240705,172200,8063668750,37650,37650,37650,37650,0
20240705,172100,8063668750,37650,37650,37650,37650,0
20240705,172000,8063668750,37650,37650,37650,37650,0
20240705,171900,8063668750,37650,37650,37650,37650,0
20240705,171800,8063668750,37650,37650,37650,37650,0
20240705,171700,8063668750,37650,37650,37650,37650,0
20240705,171600,8063668750,37650,37650,37650,37650,0
20240705,171500,8063668750,37650,37650,37650,37650,0
20240705,171400,8063668750,37650,37650,37650,37650,0
20240705,171300,8063668750,37650,37650,37650,37650,0
20240705,171200,8063668750,37650,37650,37650,37650,0
20240705,171100,8063668750,37650,37650,37650,37650,0
20240705,171000,8063668750,37650,37650,37650,37650,0
20240705,170900,8063668750,37650,37650,37650,37650,0
20240705,170800,8063668750,37650,37650,37650,37650,0
20240705,170700,8063668750,37650,37650,37650,37650,0
20240705,170600,8063668750,37650,37650,37650,37650,0
20240705,170500,8063668750,37650,37650,37650,37650,0
20240705,170400,8063668750,37650,37650,37650,37650,0
20240705,170300,8063668750,37650,37650,37650,37650,0
20240705,170200,8063668750,37650,37650,37650,37650,0
20240705,170100,8063668750,37650,37650,37650,37650,0
20240705,170000,8063668750,37650,37650,37650,37650,0
20240705,165900,8063668750,37650,37650,37650,37650,0
20240705,165800,8063668750,37650,37650,37650,37650,0
20240705,165700,8063668750,37650,37650,37650,37650,2020
20240705,165600,8063668750,37650,37650,37650,37650,0
20240705,165500,8063668750,37650,37650,37650,37650,0
20240705,165400,8063668750,37650,37650,37650,37650,0
20240705,165300,8063668750,37650,37650,37650,37650,0
20240705,165200,8063668750,37650,37650,37650,37650,0
20240705,165100,8063668750,37650,37650,37650,37650,0
20240705,165000,8063668750,37650,37650,37650,37650,0
20240705,164900,8063668750,37650,37650,37650,37650,0
20240705,164800,8063668750,37650,37650,37650,37650,0
20240705,164700,8063668750,37650,37650,37650,37650,0
20240705,164600,8063668750,37650,37650,37650,37650,0
20240705,164500,8063668750,37650,37650,37650,37650,0
20240705,164400,8063668750,37650,37650,37650,37650,0
20240705,164300,8063668750,37650,37650,37650,37650,0
20240705,164200,8063668750,37650,37650,37650,37650,0
20240705,164100,8063668750,37650,37650,37650,37650,0
20240705,164000,8063668750,37650,37650,37650,37650,0
20240705,163900,8063668750,37650,37650,37650,37650,0
20240705,163800,8063668750,37650,37650,37650,37650,0
20240705,163700,8063668750,37650,37650,37650,37650,0
20240705,163600,8063668750,37650,37650,37650,37650,0
20240705,163500,8063668750,37650,37650,37650,37650,0
20240705,163400,8063668750,37650,37650,37650,37650,0
20240705,163300,8063668750,37650,37650,37650,37650,0
20240705,163200,8063668750,37650,37650,37650,37650,0
20240705,163100,8063668750,37650,37650,37650,37650,0
20240705,163000,8063668750,37650,37650,37650,37650,0
20240705,162900,8063668750,37650,37650,37650,37650,0
20240705,162800,8063668750,37650,37650,37650,37650,0
20240705,162700,8063668750,37650,37650,37650,37650,2020
20240705,162600,8063668750,37650,37650,37650,37650,0
20240705,162500,8063668750,37650,37650,37650,37650,0
20240705,162400,8063668750,37650,37650,37650,37650,0
20240705,162300,8063668750,37650,37650,37650,37650,0
20240705,162200,8063668750,37650,37650,37650,37650,0
20240705,162100,8063668750,37650,37650,37650,37650,0
20240705,162000,8063668750,37650,37650,37650,37650,0
20240705,161900,8063668750,37650,37650,37650,37650,0
20240705,161800,8063668750,37650,37650,37650,37650,0
20240705,161700,8063668750,37650,37650,37650,37650,0
20240705,161600,8063668750,37650,37650,37650,37650,0
20240705,161500,8063668750,37650,37650,37650,37650,0
20240705,161400,8063668750,37650,37650,37650,37650,0
20240705,161300,8063668750,37650,37650,37650,37650,0
20240705,161200,8063668750,37650,37650,37650,37650,0
20240705,161100,8063668750,37650,37650,37650,37650,0
20240705,161000,8063668750,37650,37650,37650,37650,0
20240705,160900,8063668750,37650,37650,37650,37650,0
20240705,160800,8063668750,37650,37650,37650,37650,0
20240705,160700,8063668750,37650,37650,37650,37650,0
20240705,160600,8063668750,37650,37650,37650,37650,0
20240705,160500,8063668750,37650,37650,37650,37650,0
20240705,160400,8063668750,37650,37650,37650,37650,0
20240705,160300,8063668750,37650,37650,37650,37650,0
20240705,160200,8063668750,37650,37650,37650,37650,0
20240705,160100,8063668750,37650,37650,37650,37650,0
20240705,160000,8063668750,37650,37650,37650,37650,0
20240705,155900,8063668750,37650,37650,37650,37650,0
20240705,155800,8063668750,37650,37650,37650,37650,0
20240705,155700,8063668750,37650,37650,37650,37650,2020
20240705,155600,8063668750,37650,37650,37650,37650,0
20240705,155500,8063668750,37650,37650,37650,37650,0
20240705,155400,8063668750,37650,37650,37650,37650,0
20240705,155300,8063668750,37650,37650,37650,37650,0
20240705,155200,8063668750,37650,37650,37650,37650,0
20240705,155100,8063668750,37650,37650,37650,37650,0
20240705,155000,8063668750,37650,37650,37650,37650,0
20240705,154900,8063668750,37650,37650,37650,37650,0
20240705,154800,8063668750,37650,37650,37650,37650,0
20240705,154700,8063668750,37650,37650,37650,37650,0
20240705,154600,8063668750,37650,37650,37650,37650,0
20240705,154500,8063668750,37650,37650,37650,37650,0
20240705,154400,8063668750,37650,37650,37650,37650,0
20240705,154300,8063668750,37650,37650,37650,37650,0
20240705,154200,8063668750,37650,37650,37650,37650,0
20240705,154100,8063668750,37650,37650,37650,37650,0
20240705,154000,8063668750,37650,37650,37650,37650,0
20240705,153900,8063668750,37650,37650,37650,37650,0
20240705,153800,8063668750,37650,37650,37650,37650,0
20240705,153700,8063668750,37650,37650,37650,37650,0
20240705,153600,8063668750,37650,37650,37650,37650,0
20240705,153500,8063668750,37650,37650,37650,37650,0
20240705,153400,8063668750,37650,37650,37650,37650,0
20240705,153300,8063668750,37650,37650,37650,37650,0
20240705,153200,8063668750,37650,37650,37650,37650,0
20240705,153100,8063668750,37650,37650,37650,37650,0
20240705,153000,8063668750,37650,37650,37650,37650,2020
20240705,152900,7987615750,37600,37600,37600,37600,0
20240705,152800,7987615750,37600,37600,37600,37600,0
20240705,152700,7987615750,37600,37600,37600,37600,0
20240705,152600,7987615750,37600,37600,37600,37600,0
20240705,152500,7987615750,37600,37600,37600,37600,0
20240705,152400,7987615750,37600,37600,37600,37600,0
20240705,152300,7987615750,37600,37600,37600,37600,0
20240705,152200,7987615750,37600,37600,37600,37600,0
20240705,152100,7987615750,37600,37600,37600,37600,0
20240705,152000,7987615750,37600,37600,37600,37600,0
20240705,151900,7987615750,37600,37700,37700,37600,352
20240705,151800,7974372750,37600,37750,37800,37600,1554
20240705,151700,7915827750,37750,37800,37900,37750,1542
20240705,151600,7857601500,37800,37850,37900,37800,304
20240705,151500,7846100900,37900,37750,37900,37750,1411
20240705,151400,7792728650,37800,37750,37800,37750,296
20240705,151300,7781547150,37700,37750,37800,37700,1182
20240705,151200,7736924850,37650,37600,37750,37600,847
20240705,151100,7705000650,37600,37600,37700,37600,443
20240705,151000,7688326300,37700,37700,37700,37600,295
20240705,150900,7677217000,37650,37600,37700,37600,426
20240705,150800,7661179950,37650,37650,37700,37600,1895
20240705,150700,7589825950,37700,37700,37700,37650,146
20240705,150600,7584324500,37700,37700,37700,37650,308
20240705,150500,7572722800,37700,37650,37750,37650,581
20240705,150400,7550818950,37650,37700,37750,37650,104
20240705,150300,7546902250,37650,37700,37700,37650,174
20240705,150200,7540348700,37700,37700,37750,37650,500
20240705,150100,7521521950,37700,37700,37750,37700,318
20240705,150000,7509531550,37700,37750,37750,37700,67
20240705,145900,7507003850,37700,37750,37750,37650,292
20240705,145800,7495996150,37750,37650,37800,37650,772
20240705,145700,7466897800,37700,37750,37750,37650,292
20240705,145600,7455890350,37750,37750,37750,37700,495
20240705,145500,7437227650,37800,37750,37800,37750,316
20240705,145400,7425291100,37750,37800,37800,37750,194
20240705,145300,7417965100,37800,37700,37800,37700,832
20240705,145200,7386532600,37700,37650,37750,37650,321
20240705,145100,7374430800,37650,37700,37750,37650,209
20240705,145000,7366555600,37700,37650,37750,37650,666
20240705,144900,7341453200,37650,37700,37700,37650,181
20240705,144800,7334636950,37700,37650,37700,37650,240
20240705,144700,7325597150,37650,37650,37650,37650,664
20240705,144600,7300597550,37700,37700,37700,37650,1030
20240705,144500,7261800500,37650,37600,37700,37600,556
20240705,144400,7240887450,37650,37600,37650,37600,554
20240705,144300,7220037100,37600,37650,37650,37600,169
20240705,144200,7213681900,37600,37600,37600,37550,693
20240705,144100,7187629900,37600,37550,37600,37550,80
20240705,144000,7184624400,37550,37550,37600,37550,828
20240705,143900,7153521150,37600,37550,37600,37550,277
20240705,143800,7143109800,37550,37550,37600,37550,225
20240705,143700,7134652350,37550,37500,37550,37500,288
20240705,143600,7123851550,37500,37500,37550,37500,496
20240705,143500,7105246250,37500,37500,37550,37450,315
20240705,143400,7093433450,37550,37500,37550,37500,285
20240705,143300,7082745550,37550,37500,37550,37500,284
20240705,143200,7072093800,37500,37550,37550,37500,261
20240705,143100,7062301150,37550,37600,37650,37550,212
20240705,143000,7054330150,37600,37600,37600,37550,319
20240705,142900,7042340000,37600,37500,37600,37500,310
20240705,142800,7030698800,37500,37550,37550,37500,397
20240705,142700,7015800600,37550,37550,37550,37500,1109
20240705,142600,6974210700,37500,37500,37600,37500,276
20240705,142500,6963851050,37550,37500,37550,37500,88
20240705,142400,6960548250,37500,37500,37550,37500,809
20240705,142300,6930200750,37500,37500,37550,37500,665
20240705,142200,6905260050,37550,37550,37550,37500,143
20240705,142100,6899895600,37500,37550,37550,37500,675
20240705,142000,6874582250,37550,37550,37550,37500,347
20240705,141900,6861566100,37550,37500,37550,37500,458
20240705,141800,6844390350,37550,37500,37550,37500,165
20240705,141700,6838201650,37500,37550,37600,37500,628
20240705,141600,6814624300,37550,37500,37550,37500,320
20240705,141500,6802610000,37500,37550,37600,37500,287
20240705,141400,6791842950,37550,37550,37600,37550,794
20240705,141300,6762027900,37600,37550,37600,37550,387
20240705,141200,6747493800,37550,37550,37600,37550,713
20240705,141100,6720719900,37550,37600,37600,37550,172
20240705,141000,6714255000,37550,37600,37650,37550,529
20240705,140900,6694367250,37600,37600,37650,37600,313
20240705,140800,6682597200,37650,37600,37650,37600,196
20240705,140700,6675225500,37650,37550,37650,37550,291
20240705,140600,6664285000,37600,37550,37600,37550,189
20240705,140500,6657186800,37550,37550,37600,37550,184
20240705,140400,6650273300,37550,37550,37600,37550,507
20240705,140300,6631234900,37550,37550,37600,37550,885
20240705,140200,6598001900,37550,37600,37650,37550,1733
20240705,140100,6532827950,37600,37650,37650,37600,498
20240705,140000,6514087300,37600,37600,37650,37600,227
20240705,135900,6505551350,37600,37600,37650,37600,145
20240705,135800,6500099250,37600,37600,37650,37600,691
20240705,135700,6474117000,37650,37600,37650,37600,374
20240705,135600,6460050550,37600,37650,37650,37600,135
20240705,135500,6454974150,37650,37600,37700,37600,62
20240705,135400,6452640900,37600,37600,37650,37600,187
20240705,135300,6445609250,37600,37600,37700,37550,362
20240705,135200,6431983000,37550,37600,37600,37550,1022
20240705,135100,6393572300,37600,37600,37650,37600,362
20240705,135000,6379960850,37600,37650,37650,37600,97
20240705,134900,6376312900,37600,37600,37650,37550,1021
20240705,134800,6337919750,37650,37600,37650,37600,434
20240705,134700,6321600400,37650,37650,37700,37600,1876
20240705,134600,6250972400,37650,37650,37700,37650,436
20240705,134500,6234551700,37650,37800,37800,37650,9254
20240705,134400,5885173200,37850,37800,37850,37800,165
20240705,134300,5878935200,37800,37850,37850,37800,262
20240705,134200,5869027050,37800,37850,37900,37800,148
20240705,134100,5863426300,37850,37800,37900,37800,211
20240705,134000,5855442850,37800,37850,37900,37800,1953
20240705,133900,5781527300,37900,37900,37900,37850,89
20240705,133800,5778157800,37850,37900,37900,37850,71
20240705,133700,5775469750,37850,37900,37900,37850,415
20240705,133600,5759758200,37850,37850,37900,37850,383
20240705,133500,5745261100,37850,37900,37900,37850,205
20240705,133400,5737498800,37900,37900,37950,37850,91
20240705,133300,5734050900,37900,37950,37950,37850,2460
20240705,133200,5640817100,37950,38000,38000,37900,2330
20240705,133100,5552393750,37950,37950,38000,37950,160
20240705,133000,5546321500,37950,38050,38050,37950,80
20240705,132900,5543283000,38050,38000,38050,37950,536
20240705,132800,5522931350,38000,38050,38050,37950,1011
20240705,132700,5484510750,38000,38050,38100,38000,669
20240705,132600,5459086700,38050,38100,38150,38050,457
20240705,132500,5441696700,38100,38100,38150,38050,168
20240705,132400,5435297000,38050,38150,38150,38050,1766
20240705,132300,5368094200,38100,38150,38250,38100,355
20240705,132200,5354558050,38150,38200,38250,38100,152
20240705,132100,5348753700,38200,38150,38200,38150,134
20240705,132000,5343639200,38150,38150,38200,38150,153
20240705,131900,5337796850,38150,38100,38200,38100,181
20240705,131800,5330888400,38100,38100,38200,38050,250
20240705,131700,5321370100,38150,38150,38150,38100,172
20240705,131600,5314810550,38150,38150,38150,38100,135
20240705,131500,5309660850,38100,38050,38100,38050,169
20240705,131400,5303222450,38050,38150,38150,38050,251
20240705,131300,5293660400,38150,38100,38150,38050,157
20240705,131200,5287677500,38100,38150,38150,38100,149
20240705,131100,5281997300,38100,38150,38150,38100,117
20240705,131000,5277535050,38100,38100,38150,38100,171
20240705,130900,5271014950,38150,38150,38150,38100,68
20240705,130800,5268421300,38200,38150,38200,38050,1177
20240705,130700,5223553600,38150,38250,38250,38150,194
20240705,130600,5216137450,38200,38250,38250,38200,100
20240705,130500,5212312650,38250,38150,38250,38150,92
20240705,130400,5208795600,38200,38250,38300,38200,289
20240705,130300,5197746850,38250,38300,38300,38200,139
20240705,130200,5192427150,38200,38200,38300,38200,130
20240705,130100,5187455850,38250,38250,38250,38200,214
20240705,130000,5179274800,38250,38250,38250,38200,313
20240705,125900,5167308150,38200,38300,38300,38200,194
20240705,125800,5159886700,38250,38250,38300,38250,78
20240705,125700,5156902250,38300,38250,38300,38250,167
20240705,125600,5150506200,38250,38300,38300,38250,76
20240705,125500,5147597150,38300,38200,38300,38200,186
20240705,125400,5140480850,38200,38300,38300,38200,443
20240705,125300,5123533450,38250,38250,38350,38250,67
20240705,125200,5120968250,38350,38350,38400,38250,495
20240705,125100,5101997900,38350,38300,38350,38300,153
20240705,125000,5096133200,38350,38350,38350,38300,69
20240705,124900,5093487150,38350,38400,38400,38350,307
20240705,124800,5081703050,38400,38400,38400,38300,322
20240705,124700,5069353250,38400,38400,38400,38350,315
20240705,124600,5057263800,38350,38350,38400,38350,138
20240705,124500,5051965850,38350,38350,38400,38350,225
20240705,124400,5043331650,38400,38400,38400,38350,87
20240705,124300,5039991200,38400,38400,38400,38350,104
20240705,124200,5035998250,38400,38450,38450,38350,170
20240705,124100,5029469950,38450,38400,38450,38350,768
20240705,124000,4999977450,38400,38400,38400,38300,53
20240705,123900,4997944150,38300,38400,38400,38300,268
20240705,123800,4987661100,38350,38400,38400,38350,99
20240705,123700,4983859650,38350,38400,38400,38350,71
20240705,123600,4981134000,38400,38350,38400,38300,170
20240705,123500,4974608800,38300,38300,38400,38300,113
20240705,123400,4970274750,38350,38350,38350,38300,82
20240705,123300,4967130450,38350,38400,38400,38350,199
20240705,123200,4959492450,38400,38350,38400,38300,107
20240705,123100,4955384600,38400,38350,38400,38350,41
20240705,123000,4953810450,38350,38450,38450,38350,366
20240705,122900,4939761700,38450,38400,38450,38400,379
20240705,122800,4925190750,38450,38400,38450,38400,101
20240705,122700,4921309650,38450,38400,38450,38400,372
20240705,122600,4907019200,38450,38450,38450,38400,165
20240705,122500,4900676700,38450,38450,38450,38400,107
20240705,122400,4896563000,38450,38450,38450,38400,139
20240705,122300,4891219200,38400,38450,38450,38400,124
20240705,122200,4886451950,38450,38450,38450,38400,511
20240705,122100,4866825600,38450,38400,38450,38400,214
20240705,122000,4858599950,38400,38400,38450,38350,1462
20240705,121900,4802447600,38400,38400,38400,38350,317
20240705,121800,4790281400,38400,38350,38400,38300,563
20240705,121700,4768690850,38300,38300,38400,38300,121
20240705,121600,4764049850,38350,38400,38400,38300,664
20240705,121500,4738579150,38400,38400,38400,38300,40
20240705,121400,4737044000,38400,38350,38450,38250,1924
20240705,121300,4663184850,38350,38300,38350,38300,131
20240705,121200,4658161450,38300,38400,38400,38250,119
20240705,121100,4653601550,38400,38350,38400,38350,202
20240705,121000,4645849850,38400,38250,38400,38200,3426
20240705,120900,4514542850,38250,38150,38250,38150,26
20240705,120800,4513549300,38150,38200,38200,38150,391
20240705,120700,4498614050,38150,38150,38200,38150,20
20240705,120600,4497850750,38150,38200,38200,38150,20
20240705,120500,4497087250,38150,38150,38200,38150,22
20240705,120400,4496247250,38200,38150,38200,38150,14
20240705,120300,4495712900,38200,38250,38250,38200,320
20240705,120200,4483484800,38200,38250,38250,38200,1047
20240705,120100,4443437300,38250,38250,38300,38250,164
20240705,120000,4437163100,38250,38300,38300,38250,10
20240705,115900,4436780350,38250,38250,38250,38250,9
20240705,115800,4436436100,38250,38200,38250,38200,176
20240705,115700,4429704850,38200,38200,38200,38200,20
20240705,115600,4428940850,38100,38150,38150,38100,21
20240705,115500,4428139950,38150,38100,38150,38100,463
20240705,115400,4410479300,38150,38150,38150,38150,194
20240705,115300,4403078200,38150,38150,38200,38100,176
20240705,115200,4396363550,38200,38150,38200,38150,600
20240705,115100,4373473050,38200,38200,38250,38150,346
20240705,115000,4360255600,38200,38250,38250,38200,139
20240705,114900,4354939950,38300,38250,38300,38250,47
20240705,114800,4353140200,38250,38250,38250,38200,348
20240705,114700,4339829300,38250,38250,38250,38250,162
20240705,114600,4333632800,38250,38300,38300,38250,235
20240705,114500,4324642250,38250,38250,38250,38200,531
20240705,114400,4304341000,38250,38300,38300,38200,637
20240705,114300,4279960950,38250,38300,38350,38250,580
20240705,114200,4257749100,38300,38300,38300,38250,202
20240705,114100,4250012950,38300,38350,38350,38250,878
20240705,114000,4216402750,38300,38250,38300,38250,323
20240705,113900,4204031900,38250,38300,38300,38250,179
20240705,113800,4197176550,38300,38350,38350,38300,61
20240705,113700,4194838100,38300,38350,38350,38300,78
20240705,113600,4191848050,38300,38300,38350,38300,55
20240705,113500,4189739250,38300,38350,38350,38250,557
20240705,113400,4168405400,38350,38350,38350,38300,130
20240705,113300,4163425150,38350,38350,38350,38300,139
20240705,113200,4158094850,38350,38300,38400,38300,846
20240705,113100,4125650900,38350,38350,38350,38300,557
20240705,113000,4104290600,38350,38350,38350,38300,707
20240705,112900,4077190150,38300,38200,38300,38200,1241
20240705,112800,4029678950,38200,38200,38250,38200,81
20240705,112700,4026583750,38150,38200,38200,38150,126
20240705,112600,4021770900,38200,38150,38200,38150,246
20240705,112500,4012374200,38200,38150,38200,38150,76
20240705,112400,4009473600,38150,38150,38200,38150,52
20240705,112300,4007489550,38150,38200,38200,38150,122
20240705,112200,4002833700,38200,38150,38200,38150,21
20240705,112100,4002032250,38150,38150,38200,38150,407
20240705,112000,3986501650,38150,38150,38200,38100,212
20240705,111900,3978413350,38150,38100,38150,38100,174
20240705,111800,3971775950,38100,38100,38100,38050,231
20240705,111700,3962975950,38050,38100,38100,38050,315
20240705,111600,3950982550,38100,38100,38100,38050,16
20240705,111500,3950373200,38100,38100,38100,38050,15
20240705,111400,3949801950,38150,38050,38150,38000,282
20240705,111300,3939071950,38000,38000,38050,37950,68
20240705,111200,3936487700,38000,37950,38000,37900,373
20240705,111100,3922320150,37900,37950,37950,37900,66
20240705,111000,3919817500,37950,37900,38000,37900,202
20240705,110900,3912156300,37950,38000,38000,37950,40
20240705,110800,3910637350,38000,37900,38000,37850,310
20240705,110700,3898884000,37950,37900,37950,37900,15
20240705,110600,3898315200,37850,37850,37900,37850,141
20240705,110500,3892972400,37900,37900,37950,37900,477
20240705,110400,3874892650,37900,37900,37900,37900,1465
20240705,110300,3819369150,37900,37950,38000,37900,1090
20240705,110200,3778003000,37950,37950,38000,37950,719
20240705,110100,3750715950,37950,37950,38000,37950,44
20240705,110000,3749045200,37950,38000,38000,37950,47
20240705,105900,3747259850,37950,37950,38000,37950,69
20240705,105800,3744641050,37950,38000,38000,37950,68
20240705,105700,3742057850,37950,37950,38000,37950,321
20240705,105600,3729871750,37950,37950,37950,37900,99
20240705,105500,3726115450,37900,37900,37950,37900,155
20240705,105400,3720239450,37900,37900,37900,37900,192
20240705,105300,3712962650,37900,37950,37950,37900,52
20240705,105200,3710989650,37950,37950,38000,37900,248
20240705,105100,3701578400,37950,37950,38000,37950,310
20240705,105000,3689812650,37950,37950,38000,37950,56
20240705,104900,3687686950,37950,38000,38000,37950,521
20240705,104800,3667914000,38000,38000,38000,38000,295
20240705,104700,3656704000,38000,38000,38050,38000,94
20240705,104600,3653131450,38000,38000,38050,38000,195
20240705,104500,3645721150,38000,38050,38050,38000,108
20240705,104400,3641615150,38000,38000,38050,38000,118
20240705,104300,3637130600,38050,38050,38050,38000,53
20240705,104200,3635115500,38050,38050,38050,38000,1165
20240705,104100,3590790500,38100,38050,38100,38050,129
20240705,104000,3585881050,38100,38150,38150,38100,340
20240705,103900,3572927000,38150,38200,38200,38150,327
20240705,103800,3560442550,38200,38300,38350,38200,460
20240705,103700,3542834450,38350,38350,38350,38300,361
20240705,103600,3529001400,38300,38350,38350,38300,191
20240705,103500,3521685900,38250,38300,38350,38250,452
20240705,103400,3504373000,38250,38300,38350,38200,573
20240705,103300,3482433200,38350,38300,38350,38250,354
20240705,103200,3468874150,38300,38100,38300,38100,2572
20240705,103100,3370588650,38100,38050,38100,38050,140
20240705,103000,3365261100,38100,38100,38150,38050,163
20240705,102900,3359051450,38100,38200,38250,38100,221
20240705,102800,3350622150,38200,38100,38200,38050,2094
20240705,102700,3270733300,38100,38150,38150,38100,66
20240705,102600,3268217300,38100,38150,38200,38100,313
20240705,102500,3256276550,38150,38200,38200,38150,130
20240705,102400,3251311100,38200,38150,38200,38100,777
20240705,102300,3221672850,38100,38100,38100,38050,413
20240705,102200,3205956600,38150,38100,38150,38050,32
20240705,102100,3204737250,38100,38050,38150,38050,675
20240705,102000,3179007200,38050,38050,38100,38050,28
20240705,101900,3177941000,38050,38000,38050,38000,111
20240705,101800,3173717550,38000,38000,38050,38000,274
20240705,101700,3163305200,38000,38000,38050,38000,55
20240705,101600,3161213700,38000,38050,38050,38000,441
20240705,101500,3144434750,38100,38150,38150,38050,100
20240705,101400,3140625300,38100,38150,38150,38100,4
20240705,101300,3140472850,38200,38100,38200,38100,460
20240705,101200,3122917950,38150,38050,38150,38050,319
20240705,101100,3110778900,38100,38100,38200,38100,684
20240705,101000,3084708200,38200,38100,38200,38100,264
20240705,100900,3074629600,38200,38050,38250,38000,1330
20240705,100800,3023915700,38000,38050,38050,38000,25
20240705,100700,3022964950,38150,38050,38150,38000,307
20240705,100600,3011289550,38150,38150,38200,38050,808
20240705,100500,2980504150,38150,38150,38200,38150,215
20240705,100400,2972294150,38150,38200,38200,38150,170
20240705,100300,2965803300,38200,38200,38250,38200,612
20240705,100200,2942424850,38200,38250,38250,38200,15
20240705,100100,2941851750,38250,38200,38250,38200,80
20240705,100000,2938792800,38200,38250,38250,38200,241
20240705,095900,2929584500,38250,38300,38300,38200,270
20240705,095800,2919269100,38150,38200,38250,38150,170
20240705,095700,2912772650,38250,38250,38250,38150,558
20240705,095600,2891430750,38200,38200,38250,38150,53
20240705,095500,2889405950,38250,38150,38250,38150,437
20240705,095400,2872721100,38150,38150,38200,38150,105
20240705,095300,2868711650,38150,38100,38200,38100,537
20240705,095200,2848221800,38150,38150,38150,38050,259
20240705,095100,2838353000,38150,38100,38150,38050,828
20240705,095000,2806786800,38050,38050,38100,38050,33
20240705,094900,2805530900,38100,38000,38100,38000,383
20240705,094800,2790964650,38000,38050,38050,38000,1146
20240705,094700,2747379800,38050,38100,38150,38050,342
20240705,094600,2734349150,38100,38100,38150,38100,152
20240705,094500,2728556400,38100,38100,38150,38050,162
20240705,094400,2722383750,38050,38050,38100,38050,108
20240705,094300,2718271350,38050,38000,38050,38000,86
20240705,094200,2714999450,38000,38050,38100,38000,338
20240705,094100,2702144000,38050,38050,38100,38050,107
20240705,094000,2698071300,38050,38050,38050,38050,75
20240705,093900,2695217550,38050,38050,38100,37900,40
20240705,093800,2693696250,38000,37850,38000,37850,325
20240705,093700,2681367050,37850,37800,37900,37800,146
20240705,093600,2675843700,37800,37850,37850,37800,85
20240705,093500,2672628650,37800,37850,37950,37800,874
20240705,093400,2639559250,37850,37900,37900,37850,474
20240705,093300,2621615500,37900,37850,37900,37800,567
20240705,093200,2600161250,37850,37850,37900,37850,198
20240705,093100,2592665700,37900,37850,37900,37850,448
20240705,093000,2575702800,37850,37950,37950,37850,1188
20240705,092900,2530718150,37850,38000,38000,37850,109
20240705,092800,2526585150,37850,37950,38000,37850,1008
20240705,092700,2488349250,37950,38100,38100,37950,704
20240705,092600,2461587050,38050,38050,38050,38000,494
20240705,092500,2442793500,38000,37950,38000,37850,1793
20240705,092400,2374745850,37850,37800,37900,37750,2991
20240705,092300,2261695550,37800,37900,37900,37800,4123
20240705,092200,2105652650,37950,38050,38050,37900,2320
20240705,092100,2017580400,38050,38250,38250,38000,2709
20240705,092000,1914301500,38250,38450,38450,38250,1742
20240705,091900,1847527750,38450,38400,38500,38400,586
20240705,091800,1824989600,38400,38450,38450,38400,1464
20240705,091700,1768706050,38400,38300,38450,38300,715
20240705,091600,1741297050,38300,38450,38450,38250,1975
20240705,091500,1665579000,38450,38500,38500,38400,1286
20240705,091400,1616132900,38400,38300,38500,38250,5185
20240705,091300,1416805750,38100,38100,38250,38050,574
20240705,091200,1394889500,38100,38150,38200,38100,179
20240705,091100,1388065350,38200,38100,38200,38050,262
20240705,091000,1378083350,38100,38200,38300,38100,1278
20240705,090900,1329310250,38200,38250,38300,38200,1033
20240705,090800,1289823500,38250,38050,38250,38050,542
20240705,090700,1269170150,38050,37850,38100,37850,591
20240705,090600,1246759050,37850,37850,38000,37750,2181
20240705,090500,1164174750,37750,37950,38100,37750,4538
20240705,090400,992236400,38000,38200,38250,38000,4660
20240705,090300,814786950,38100,38150,38150,38100,2215
20240705,090200,730317300,38150,38450,38500,38150,4068
20240705,090100,574480250,38450,38500,38700,38400,3850
20240705,090000,425921650,38450,38600,38600,38300,11048