stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,192700,12620489700,36500,36500,36500,36500,4608
20240708,192600,12620489700,36500,36500,36500,36500,0
20240708,192500,12620489700,36500,36500,36500,36500,0
20240708,192400,12620489700,36500,36500,36500,36500,0
20240708,192300,12620489700,36500,36500,36500,36500,0
20240708,192200,12620489700,36500,36500,36500,36500,0
20240708,192100,12620489700,36500,36500,36500,36500,0
20240708,192000,12620489700,36500,36500,36500,36500,0
20240708,191900,12620489700,36500,36500,36500,36500,0
20240708,191800,12620489700,36500,36500,36500,36500,0
20240708,191700,12620489700,36500,36500,36500,36500,0
20240708,191600,12620489700,36500,36500,36500,36500,0
20240708,191500,12620489700,36500,36500,36500,36500,0
20240708,191400,12620489700,36500,36500,36500,36500,0
20240708,191300,12620489700,36500,36500,36500,36500,0
20240708,191200,12620489700,36500,36500,36500,36500,0
20240708,191100,12620489700,36500,36500,36500,36500,0
20240708,191000,12620489700,36500,36500,36500,36500,0
20240708,190900,12620489700,36500,36500,36500,36500,0
20240708,190800,12620489700,36500,36500,36500,36500,0
20240708,190700,12620489700,36500,36500,36500,36500,0
20240708,190600,12620489700,36500,36500,36500,36500,0
20240708,190500,12620489700,36500,36500,36500,36500,0
20240708,190400,12620489700,36500,36500,36500,36500,0
20240708,190300,12620489700,36500,36500,36500,36500,0
20240708,190200,12620489700,36500,36500,36500,36500,0
20240708,190100,12620489700,36500,36500,36500,36500,0
20240708,190000,12620489700,36500,36500,36500,36500,0
20240708,185900,12620489700,36500,36500,36500,36500,0
20240708,185800,12620489700,36500,36500,36500,36500,0
20240708,185700,12620489700,36500,36500,36500,36500,4608
20240708,185600,12620489700,36500,36500,36500,36500,0
20240708,185500,12620489700,36500,36500,36500,36500,0
20240708,185400,12620489700,36500,36500,36500,36500,0
20240708,185300,12620489700,36500,36500,36500,36500,0
20240708,185200,12620489700,36500,36500,36500,36500,0
20240708,185100,12620489700,36500,36500,36500,36500,0
20240708,185000,12620489700,36500,36500,36500,36500,0
20240708,184900,12620489700,36500,36500,36500,36500,0
20240708,184800,12620489700,36500,36500,36500,36500,0
20240708,184700,12620489700,36500,36500,36500,36500,0
20240708,184600,12620489700,36500,36500,36500,36500,0
20240708,184500,12620489700,36500,36500,36500,36500,0
20240708,184400,12620489700,36500,36500,36500,36500,0
20240708,184300,12620489700,36500,36500,36500,36500,0
20240708,184200,12620489700,36500,36500,36500,36500,0
20240708,184100,12620489700,36500,36500,36500,36500,0
20240708,184000,12620489700,36500,36500,36500,36500,0
20240708,183900,12620489700,36500,36500,36500,36500,0
20240708,183800,12620489700,36500,36500,36500,36500,0
20240708,183700,12620489700,36500,36500,36500,36500,0
20240708,183600,12620489700,36500,36500,36500,36500,0
20240708,183500,12620489700,36500,36500,36500,36500,0
20240708,183400,12620489700,36500,36500,36500,36500,0
20240708,183300,12620489700,36500,36500,36500,36500,0
20240708,183200,12620489700,36500,36500,36500,36500,0
20240708,183100,12620489700,36500,36500,36500,36500,0
20240708,183000,12620489700,36500,36500,36500,36500,0
20240708,182900,12620489700,36500,36500,36500,36500,0
20240708,182800,12620489700,36500,36500,36500,36500,0
20240708,182700,12620489700,36500,36500,36500,36500,4608
20240708,182600,12620489700,36500,36500,36500,36500,0
20240708,182500,12620489700,36500,36500,36500,36500,0
20240708,182400,12620489700,36500,36500,36500,36500,0
20240708,182300,12620489700,36500,36500,36500,36500,0
20240708,182200,12620489700,36500,36500,36500,36500,0
20240708,182100,12620489700,36500,36500,36500,36500,0
20240708,182000,12620489700,36500,36500,36500,36500,0
20240708,181900,12620489700,36500,36500,36500,36500,0
20240708,181800,12620489700,36500,36500,36500,36500,0
20240708,181700,12620489700,36500,36500,36500,36500,0
20240708,181600,12620489700,36500,36500,36500,36500,0
20240708,181500,12620489700,36500,36500,36500,36500,0
20240708,181400,12620489700,36500,36500,36500,36500,0
20240708,181300,12620489700,36500,36500,36500,36500,0
20240708,181200,12620489700,36500,36500,36500,36500,0
20240708,181100,12620489700,36500,36500,36500,36500,0
20240708,181000,12620489700,36500,36500,36500,36500,0
20240708,180900,12620489700,36500,36500,36500,36500,0
20240708,180800,12620489700,36500,36500,36500,36500,0
20240708,180700,12620489700,36500,36500,36500,36500,0
20240708,180600,12620489700,36500,36500,36500,36500,0
20240708,180500,12620489700,36500,36500,36500,36500,0
20240708,180400,12620489700,36500,36500,36500,36500,0
20240708,180300,12620489700,36500,36500,36500,36500,0
20240708,180200,12620489700,36500,36500,36500,36500,0
20240708,180100,12620489700,36500,36500,36500,36500,0
20240708,180000,12620489700,36500,36500,36500,36500,0
20240708,175900,12620489700,36500,36500,36500,36500,0
20240708,175800,12620489700,36500,36500,36500,36500,0
20240708,175700,12620489700,36500,36500,36500,36500,4608
20240708,175600,12620489700,36500,36500,36500,36500,0
20240708,175500,12620489700,36500,36500,36500,36500,0
20240708,175400,12620489700,36500,36500,36500,36500,0
20240708,175300,12620489700,36500,36500,36500,36500,0
20240708,175200,12620489700,36500,36500,36500,36500,0
20240708,175100,12620489700,36500,36500,36500,36500,0
20240708,175000,12620489700,36500,36500,36500,36500,0
20240708,174900,12620489700,36500,36500,36500,36500,0
20240708,174800,12620489700,36500,36500,36500,36500,0
20240708,174700,12620489700,36500,36500,36500,36500,0
20240708,174600,12620489700,36500,36500,36500,36500,0
20240708,174500,12620489700,36500,36500,36500,36500,0
20240708,174400,12620489700,36500,36500,36500,36500,0
20240708,174300,12620489700,36500,36500,36500,36500,0
20240708,174200,12620489700,36500,36500,36500,36500,0
20240708,174100,12620489700,36500,36500,36500,36500,0
20240708,174000,12620489700,36500,36500,36500,36500,0
20240708,173900,12620489700,36500,36500,36500,36500,0
20240708,173800,12620489700,36500,36500,36500,36500,0
20240708,173700,12620489700,36500,36500,36500,36500,0
20240708,173600,12620489700,36500,36500,36500,36500,0
20240708,173500,12620489700,36500,36500,36500,36500,0
20240708,173400,12620489700,36500,36500,36500,36500,0
20240708,173300,12620489700,36500,36500,36500,36500,0
20240708,173200,12620489700,36500,36500,36500,36500,0
20240708,173100,12620489700,36500,36500,36500,36500,0
20240708,173000,12620489700,36500,36500,36500,36500,0
20240708,172900,12620489700,36500,36500,36500,36500,0
20240708,172800,12620489700,36500,36500,36500,36500,0
20240708,172700,12620489700,36500,36500,36500,36500,4608
20240708,172600,12620489700,36500,36500,36500,36500,0
20240708,172500,12620489700,36500,36500,36500,36500,0
20240708,172400,12620489700,36500,36500,36500,36500,0
20240708,172300,12620489700,36500,36500,36500,36500,0
20240708,172200,12620489700,36500,36500,36500,36500,0
20240708,172100,12620489700,36500,36500,36500,36500,0
20240708,172000,12620489700,36500,36500,36500,36500,0
20240708,171900,12620489700,36500,36500,36500,36500,0
20240708,171800,12620489700,36500,36500,36500,36500,0
20240708,171700,12620489700,36500,36500,36500,36500,0
20240708,171600,12620489700,36500,36500,36500,36500,0
20240708,171500,12620489700,36500,36500,36500,36500,0
20240708,171400,12620489700,36500,36500,36500,36500,0
20240708,171300,12620489700,36500,36500,36500,36500,0
20240708,171200,12620489700,36500,36500,36500,36500,0
20240708,171100,12620489700,36500,36500,36500,36500,0
20240708,171000,12620489700,36500,36500,36500,36500,0
20240708,170900,12620489700,36500,36500,36500,36500,0
20240708,170800,12620489700,36500,36500,36500,36500,0
20240708,170700,12620489700,36500,36500,36500,36500,0
20240708,170600,12620489700,36500,36500,36500,36500,0
20240708,170500,12620489700,36500,36500,36500,36500,0
20240708,170400,12620489700,36500,36500,36500,36500,0
20240708,170300,12620489700,36500,36500,36500,36500,0
20240708,170200,12620489700,36500,36500,36500,36500,0
20240708,170100,12620489700,36500,36500,36500,36500,0
20240708,170000,12620489700,36500,36500,36500,36500,0
20240708,165900,12620489700,36500,36500,36500,36500,0
20240708,165800,12620489700,36500,36500,36500,36500,0
20240708,165700,12620489700,36500,36500,36500,36500,4608
20240708,165600,12620489700,36500,36500,36500,36500,0
20240708,165500,12620489700,36500,36500,36500,36500,0
20240708,165400,12620489700,36500,36500,36500,36500,0
20240708,165300,12620489700,36500,36500,36500,36500,0
20240708,165200,12620489700,36500,36500,36500,36500,0
20240708,165100,12620489700,36500,36500,36500,36500,0
20240708,165000,12620489700,36500,36500,36500,36500,0
20240708,164900,12620489700,36500,36500,36500,36500,0
20240708,164800,12620489700,36500,36500,36500,36500,0
20240708,164700,12620489700,36500,36500,36500,36500,0
20240708,164600,12620489700,36500,36500,36500,36500,0
20240708,164500,12620489700,36500,36500,36500,36500,0
20240708,164400,12620489700,36500,36500,36500,36500,0
20240708,164300,12620489700,36500,36500,36500,36500,0
20240708,164200,12620489700,36500,36500,36500,36500,0
20240708,164100,12620489700,36500,36500,36500,36500,0
20240708,164000,12620489700,36500,36500,36500,36500,0
20240708,163900,12620489700,36500,36500,36500,36500,0
20240708,163800,12620489700,36500,36500,36500,36500,0
20240708,163700,12620489700,36500,36500,36500,36500,0
20240708,163600,12620489700,36500,36500,36500,36500,0
20240708,163500,12620489700,36500,36500,36500,36500,0
20240708,163400,12620489700,36500,36500,36500,36500,0
20240708,163300,12620489700,36500,36500,36500,36500,0
20240708,163200,12620489700,36500,36500,36500,36500,0
20240708,163100,12620489700,36500,36500,36500,36500,0
20240708,163000,12620489700,36500,36500,36500,36500,0
20240708,162900,12620489700,36500,36500,36500,36500,0
20240708,162800,12620489700,36500,36500,36500,36500,0
20240708,162700,12620489700,36500,36500,36500,36500,4608
20240708,162600,12620489700,36500,36500,36500,36500,0
20240708,162500,12620489700,36500,36500,36500,36500,0
20240708,162400,12620489700,36500,36500,36500,36500,0
20240708,162300,12620489700,36500,36500,36500,36500,0
20240708,162200,12620489700,36500,36500,36500,36500,0
20240708,162100,12620489700,36500,36500,36500,36500,0
20240708,162000,12620489700,36500,36500,36500,36500,0
20240708,161900,12620489700,36500,36500,36500,36500,0
20240708,161800,12620489700,36500,36500,36500,36500,0
20240708,161700,12620489700,36500,36500,36500,36500,0
20240708,161600,12620489700,36500,36500,36500,36500,0
20240708,161500,12620489700,36500,36500,36500,36500,0
20240708,161400,12620489700,36500,36500,36500,36500,0
20240708,161300,12620489700,36500,36500,36500,36500,0
20240708,161200,12620489700,36500,36500,36500,36500,0
20240708,161100,12620489700,36500,36500,36500,36500,0
20240708,161000,12620489700,36500,36500,36500,36500,0
20240708,160900,12620489700,36500,36500,36500,36500,0
20240708,160800,12620489700,36500,36500,36500,36500,0
20240708,160700,12620489700,36500,36500,36500,36500,0
20240708,160600,12620489700,36500,36500,36500,36500,0
20240708,160500,12620489700,36500,36500,36500,36500,0
20240708,160400,12620489700,36500,36500,36500,36500,0
20240708,160300,12620489700,36500,36500,36500,36500,0
20240708,160200,12620489700,36500,36500,36500,36500,0
20240708,160100,12620489700,36500,36500,36500,36500,0
20240708,160000,12620489700,36500,36500,36500,36500,0
20240708,155900,12620489700,36500,36500,36500,36500,0
20240708,155800,12620489700,36500,36500,36500,36500,0
20240708,155700,12620489700,36500,36500,36500,36500,4608
20240708,155600,12620489700,36500,36500,36500,36500,0
20240708,155500,12620489700,36500,36500,36500,36500,0
20240708,155400,12620489700,36500,36500,36500,36500,0
20240708,155300,12620489700,36500,36500,36500,36500,0
20240708,155200,12620489700,36500,36500,36500,36500,0
20240708,155100,12620489700,36500,36500,36500,36500,0
20240708,155000,12620489700,36500,36500,36500,36500,0
20240708,154900,12620489700,36500,36500,36500,36500,0
20240708,154800,12620489700,36500,36500,36500,36500,0
20240708,154700,12620489700,36500,36500,36500,36500,0
20240708,154600,12620489700,36500,36500,36500,36500,0
20240708,154500,12620489700,36500,36500,36500,36500,0
20240708,154400,12620489700,36500,36500,36500,36500,0
20240708,154300,12620489700,36500,36500,36500,36500,0
20240708,154200,12620489700,36500,36500,36500,36500,0
20240708,154100,12620489700,36500,36500,36500,36500,0
20240708,154000,12620489700,36500,36500,36500,36500,0
20240708,153900,12620489700,36500,36500,36500,36500,0
20240708,153800,12620489700,36500,36500,36500,36500,0
20240708,153700,12620489700,36500,36500,36500,36500,0
20240708,153600,12620489700,36500,36500,36500,36500,0
20240708,153500,12620489700,36500,36500,36500,36500,0
20240708,153400,12620489700,36500,36500,36500,36500,0
20240708,153300,12620489700,36500,36500,36500,36500,0
20240708,153200,12620489700,36500,36500,36500,36500,0
20240708,153100,12620489700,36500,36500,36500,36500,0
20240708,153000,12620489700,36500,36500,36500,36500,4608
20240708,152900,12452297700,36500,36500,36500,36500,0
20240708,152800,12452297700,36500,36500,36500,36500,0
20240708,152700,12452297700,36500,36500,36500,36500,0
20240708,152600,12452297700,36500,36500,36500,36500,0
20240708,152500,12452297700,36500,36500,36500,36500,0
20240708,152400,12452297700,36500,36500,36500,36500,0
20240708,152300,12452297700,36500,36500,36500,36500,0
20240708,152200,12452297700,36500,36500,36500,36500,0
20240708,152100,12452297700,36500,36500,36500,36500,0
20240708,152000,12452297700,36500,36500,36500,36500,0
20240708,151900,12452297700,36500,36550,36550,36500,3855
20240708,151800,12311586250,36550,36500,36550,36500,812
20240708,151700,12281934350,36500,36500,36550,36500,1553
20240708,151600,12225232550,36550,36550,36650,36500,882
20240708,151500,12192981600,36600,36550,36650,36550,983
20240708,151400,12157034400,36550,36600,36600,36550,541
20240708,151300,12137234600,36600,36600,36650,36600,521
20240708,151200,12118151900,36600,36550,36650,36550,464
20240708,151100,12101174950,36600,36600,36650,36550,487
20240708,151000,12083358300,36600,36600,36600,36550,451
20240708,150900,12066853550,36600,36550,36600,36550,1216
20240708,150800,12022376550,36550,36600,36600,36550,406
20240708,150700,12007524100,36550,36550,36600,36550,322
20240708,150600,11995741300,36550,36550,36600,36550,445
20240708,150500,11979462300,36550,36550,36600,36550,708
20240708,150400,11953571600,36600,36650,36650,36550,456
20240708,150300,11936883600,36600,36650,36700,36600,637
20240708,150200,11913540550,36650,36600,36650,36600,560
20240708,150100,11893030500,36550,36600,36600,36550,868
20240708,150000,11861283300,36600,36600,36650,36600,383
20240708,145900,11847250300,36600,36600,36650,36600,373
20240708,145800,11833583550,36600,36600,36650,36600,683
20240708,145700,11808565600,36600,36650,36650,36600,639
20240708,145600,11785163050,36600,36700,36750,36600,988
20240708,145500,11748939200,36700,36650,36750,36650,539
20240708,145400,11729161850,36650,36650,36750,36650,475
20240708,145300,11711718850,36700,36750,36750,36700,1807
20240708,145200,11645341750,36750,36800,36800,36750,371
20240708,145100,11631692200,36750,36800,36800,36750,575
20240708,145000,11610537000,36800,36800,36850,36750,639
20240708,144900,11587005050,36800,36800,36850,36800,457
20240708,144800,11570172300,36850,36800,36850,36750,1011
20240708,144700,11532953450,36750,36750,36800,36750,449
20240708,144600,11516437650,36750,36800,36800,36750,735
20240708,144500,11489396100,36750,36700,36800,36700,215
20240708,144400,11481496050,36700,36700,36800,36700,919
20240708,144300,11447704400,36750,36800,36800,36700,576
20240708,144200,11426536300,36750,36800,36800,36750,589
20240708,144100,11404868550,36750,36750,36800,36750,415
20240708,144000,11389612350,36800,36750,36800,36700,544
20240708,143900,11369606000,36700,36700,36750,36700,852
20240708,143800,11338298700,36700,36750,36750,36700,725
20240708,143700,11311659250,36700,36700,36750,36700,450
20240708,143600,11295126600,36700,36700,36750,36650,515
20240708,143500,11276224950,36700,36700,36750,36650,845
20240708,143400,11245214750,36700,36650,36700,36650,399
20240708,143300,11230576400,36650,36650,36750,36650,643
20240708,143200,11206976900,36650,36700,36750,36650,760
20240708,143100,11179062200,36700,36650,36750,36650,314
20240708,143000,11167536350,36750,36650,36750,36650,855
20240708,142900,11136161650,36650,36650,36700,36650,611
20240708,142800,11113743600,36650,36650,36700,36600,738
20240708,142700,11086696300,36650,36600,36650,36550,314
20240708,142600,11075204250,36600,36500,36650,36450,1372
20240708,142500,11025115950,36500,36650,36700,36500,3329
20240708,142400,10903507100,36650,36600,36650,36600,462
20240708,142300,10886582550,36600,36650,36650,36600,333
20240708,142200,10874392300,36650,36600,36650,36600,440
20240708,142100,10858275500,36600,36650,36650,36600,572
20240708,142000,10837319450,36650,36450,36700,36450,4041
20240708,141900,10689427500,36500,36500,36500,36450,1363
20240708,141800,10639684850,36450,36450,36500,36450,277
20240708,141700,10629586150,36400,36400,36500,36400,364
20240708,141600,10616319050,36450,36450,36450,36400,506
20240708,141500,10597880800,36450,36400,36450,36400,140
20240708,141400,10592782500,36450,36450,36450,36400,170
20240708,141300,10586594100,36450,36450,36450,36400,216
20240708,141200,10578729150,36450,36400,36450,36400,187
20240708,141100,10571921800,36400,36450,36450,36400,80
20240708,141000,10569009500,36450,36400,36500,36400,173
20240708,140900,10562709500,36400,36400,36450,36400,237
20240708,140800,10554078050,36450,36400,36450,36400,158
20240708,140700,10548326650,36400,36400,36450,36400,607
20240708,140600,10526222350,36400,36400,36450,36400,461
20240708,140500,10509441000,36450,36450,36450,36400,166
20240708,140400,10503394350,36500,36450,36500,36400,1162
20240708,140300,10461083350,36450,36400,36450,36400,167
20240708,140200,10455004150,36400,36400,36450,36400,187
20240708,140100,10448197050,36400,36400,36450,36400,94
20240708,140000,10444774850,36400,36400,36450,36400,172
20240708,135900,10438513750,36400,36500,36500,36400,809
20240708,135800,10409027300,36500,36500,36550,36450,219
20240708,135700,10401036700,36500,36500,36550,36500,233
20240708,135600,10392530500,36500,36450,36550,36450,173
20240708,135500,10386219800,36500,36450,36550,36450,358
20240708,135400,10373148450,36550,36550,36550,36450,89
20240708,135300,10369903250,36550,36450,36550,36450,1941
20240708,135200,10299073500,36450,36450,36500,36450,308
20240708,135100,10287840950,36450,36400,36500,36400,213
20240708,135000,10280081700,36400,36450,36450,36400,201
20240708,134900,10272760650,36450,36400,36500,36400,153
20240708,134800,10267188000,36400,36400,36500,36400,222
20240708,134700,10259104000,36450,36450,36450,36400,117
20240708,134600,10254842150,36450,36500,36500,36400,156
20240708,134500,10249161500,36450,36400,36450,36400,295
20240708,134400,10238415950,36400,36450,36450,36400,118
20240708,134300,10234118000,36450,36500,36500,36400,171
20240708,134200,10227888800,36500,36400,36500,36400,189
20240708,134100,10221004350,36400,36400,36550,36400,144
20240708,134000,10215759850,36400,36450,36550,36400,326
20240708,133900,10203882800,36450,36400,36550,36400,151
20240708,133800,10198384850,36400,36400,36550,36400,212
20240708,133700,10190656350,36550,36500,36550,36400,386
20240708,133600,10176568400,36500,36350,36500,36350,1200
20240708,133500,10132858400,36400,36350,36400,36350,131
20240708,133400,10128096250,36400,36350,36400,36350,136
20240708,133300,10123147400,36350,36350,36400,36350,255
20240708,133200,10113877650,36350,36350,36400,36350,139
20240708,133100,10108824750,36350,36350,36450,36350,575
20240708,133000,10087914550,36450,36350,36450,36350,191
20240708,132900,10080970250,36350,36400,36450,36350,276
20240708,132800,10070924300,36450,36400,36450,36350,316
20240708,132700,10059429600,36450,36450,36450,36350,164
20240708,132600,10053465150,36450,36400,36500,36350,386
20240708,132500,10039425350,36500,36400,36500,36350,115
20240708,132400,10035244600,36350,36400,36400,36300,522
20240708,132300,10016270250,36350,36400,36500,36350,378
20240708,132200,10002525200,36400,36450,36550,36400,349
20240708,132100,9989816700,36400,36500,36550,36400,881
20240708,132000,9957732050,36500,36450,36500,36400,164
20240708,131900,9951761000,36400,36450,36450,36400,266
20240708,131800,9942078450,36450,36500,36550,36400,3928
20240708,131700,9798712950,36400,36450,36500,36400,319
20240708,131600,9787079750,36400,36350,36450,36350,362
20240708,131500,9773903500,36350,36300,36350,36300,466
20240708,131400,9756967300,36350,36450,36450,36300,368
20240708,131300,9743587050,36450,36400,36450,36400,69
20240708,131200,9741074100,36400,36400,36450,36400,63
20240708,131100,9738780200,36400,36400,36450,36350,255
20240708,131000,9729498100,36400,36450,36450,36400,67
20240708,130900,9727058950,36400,36400,36450,36350,358
20240708,130800,9714016150,36400,36400,36400,36350,151
20240708,130700,9708523300,36350,36400,36400,36350,125
20240708,130600,9703977450,36400,36300,36400,36300,215
20240708,130500,9696162450,36300,36350,36350,36300,186
20240708,130400,9689404700,36350,36300,36350,36300,123
20240708,130300,9684936600,36300,36300,36350,36300,195
20240708,130200,9677855400,36300,36350,36350,36300,61
20240708,130100,9675640850,36350,36250,36350,36250,256
20240708,130000,9666345600,36250,36300,36300,36250,154
20240708,125900,9660760050,36250,36300,36300,36250,249
20240708,125800,9651733550,36300,36250,36350,36250,264
20240708,125700,9642158300,36250,36250,36300,36250,263
20240708,125600,9632620100,36300,36300,36350,36300,315
20240708,125500,9621185450,36300,36300,36350,36300,304
20240708,125400,9610149500,36300,36300,36300,36300,248
20240708,125300,9601147100,36350,36300,36350,36300,138
20240708,125200,9596137050,36300,36350,36350,36300,425
20240708,125100,9580707150,36350,36300,36350,36300,327
20240708,125000,9568832000,36350,36300,36350,36300,170
20240708,124900,9562652900,36300,36300,36350,36300,298
20240708,124800,9551835300,36300,36300,36300,36300,290
20240708,124700,9541308300,36300,36250,36300,36250,374
20240708,124600,9527738650,36250,36250,36300,36250,645
20240708,124500,9504353900,36300,36300,36300,36250,1254
20240708,124400,9458835750,36300,36350,36350,36300,183
20240708,124300,9452192100,36350,36300,36350,36300,190
20240708,124200,9445294900,36350,36400,36500,36300,2215
20240708,124100,9364703600,36350,36350,36350,36350,201
20240708,124000,9357397250,36350,36350,36350,36350,148
20240708,123900,9352017450,36350,36350,36400,36350,105
20240708,123800,9348200300,36350,36400,36400,36350,686
20240708,123700,9323230300,36400,36400,36400,36350,592
20240708,123600,9301683100,36400,36400,36400,36350,308
20240708,123500,9290480250,36350,36350,36400,36350,395
20240708,123400,9276116850,36350,36350,36350,36350,372
20240708,123300,9262594650,36350,36300,36350,36250,248
20240708,123200,9253594650,36250,36300,36300,36250,222
20240708,123100,9245541250,36300,36350,36350,36250,286
20240708,123000,9235160200,36300,36350,36350,36300,640
20240708,122900,9211926350,36350,36300,36350,36300,128
20240708,122800,9207276200,36300,36300,36350,36300,497
20240708,122700,9189214900,36300,36300,36350,36300,3008
20240708,122600,9080024400,36350,36250,36350,36250,364
20240708,122500,9066800050,36300,36250,36300,36250,264
20240708,122400,9057227900,36250,36300,36300,36250,57
20240708,122300,9055161450,36300,36250,36300,36250,277
20240708,122200,9045114550,36300,36300,36300,36250,310
20240708,122100,9033869750,36300,36200,36300,36200,314
20240708,122000,9022486000,36200,36200,36250,36200,1100
20240708,121900,8982665850,36150,36200,36200,36150,54
20240708,121800,8980713700,36150,36150,36150,36100,929
20240708,121700,8947132450,36100,36100,36150,36100,114
20240708,121600,8943016750,36100,36100,36150,36100,298
20240708,121500,8932257100,36100,36050,36100,36050,1382
20240708,121400,8882370850,36050,36050,36100,36050,157
20240708,121300,8876706650,36050,36100,36100,36050,181
20240708,121200,8870180300,36100,36100,36100,36050,676
20240708,121100,8845788550,36100,36050,36100,36050,43
20240708,121000,8844238050,36050,36050,36100,36050,471
20240708,120900,8827257450,36100,36100,36100,36050,466
20240708,120800,8810438900,36150,36100,36150,36100,144
20240708,120700,8805237050,36050,36100,36150,36050,570
20240708,120600,8784666900,36050,36100,36100,36050,752
20240708,120500,8757527050,36100,36050,36100,36050,165
20240708,120400,8751576750,36050,36100,36100,36050,306
20240708,120300,8740542450,36100,36100,36100,36050,893
20240708,120200,8708346000,36100,36050,36100,36050,604
20240708,120100,8686551500,36100,36050,36100,36050,262
20240708,120000,8677105500,36100,36050,36150,36000,8092
20240708,115900,8385425800,36050,36150,36150,36050,4287
20240708,115800,8230614100,36150,36200,36200,36150,68
20240708,115700,8228155550,36200,36200,36200,36150,1482
20240708,115600,8174579900,36200,36200,36200,36150,385
20240708,115500,8160650650,36150,36150,36200,36150,427
20240708,115400,8145202000,36200,36150,36200,36150,826
20240708,115300,8115340150,36150,36200,36200,36150,549
20240708,115200,8095469600,36200,36200,36200,36150,1395
20240708,115100,8045019150,36150,36150,36150,36150,218
20240708,115000,8037138450,36150,36150,36150,36150,1582
20240708,114900,7979949150,36200,36200,36200,36150,741
20240708,114800,7953143450,36200,36250,36250,36200,4577
20240708,114700,7787447400,36250,36200,36250,36200,898
20240708,114600,7754918350,36250,36250,36250,36200,754
20240708,114500,7727620150,36200,36250,36250,36200,1156
20240708,114400,7685742250,36250,36250,36300,36250,1618
20240708,114300,7627087900,36250,36300,36300,36250,457
20240708,114200,7610519000,36300,36300,36350,36250,5325
20240708,114100,7417223350,36350,36300,36400,36300,854
20240708,114000,7386187150,36300,36300,36350,36300,221
20240708,113900,7378155800,36300,36350,36400,36300,417
20240708,113800,7363001450,36400,36350,36400,36300,448
20240708,113700,7346723350,36300,36300,36350,36300,199
20240708,113600,7339499300,36300,36300,36400,36300,120
20240708,113500,7335141200,36300,36350,36400,36300,10507
20240708,113400,6953384550,36350,36400,36400,36350,886
20240708,113300,6921140300,36400,36400,36450,36400,240
20240708,113200,6912402750,36400,36400,36400,36350,216
20240708,113100,6904543300,36400,36350,36450,36350,303
20240708,113000,6893512450,36350,36400,36450,36350,466
20240708,112900,6876551500,36400,36350,36400,36350,454
20240708,112800,6860029800,36400,36350,36400,36350,231
20240708,112700,6851626050,36350,36350,36450,36350,324
20240708,112600,6839837000,36350,36400,36400,36350,685
20240708,112500,6814917200,36400,36400,36450,36400,983
20240708,112400,6779133300,36400,36400,36450,36400,170
20240708,112300,6772945050,36450,36400,36450,36400,1291
20240708,112200,6725949050,36450,36400,36450,36400,443
20240708,112100,6709803700,36400,36400,36450,36400,345
20240708,112000,6697245600,36400,36400,36450,36400,318
20240708,111900,6685670150,36400,36450,36500,36400,236
20240708,111800,6677068450,36400,36450,36500,36400,1752
20240708,111700,6613227700,36500,36450,36500,36450,77
20240708,111600,6610420800,36450,36500,36550,36450,1765
20240708,111500,6546004850,36550,36500,36550,36500,285
20240708,111400,6535601800,36500,36500,36550,36500,147
20240708,111300,6530236000,36500,36550,36550,36500,436
20240708,111200,6514319350,36550,36550,36550,36500,1327
20240708,111100,6465871550,36550,36550,36550,36550,229
20240708,111000,6457501600,36600,36600,36600,36550,317
20240708,110900,6445913850,36550,36550,36550,36500,364
20240708,110800,6432614800,36500,36600,36600,36500,245
20240708,110700,6423671800,36500,36550,36550,36500,425
20240708,110600,6408153300,36550,36550,36550,36500,82
20240708,110500,6405157150,36550,36550,36600,36500,532
20240708,110400,6385724300,36550,36550,36600,36550,222
20240708,110300,6377609300,36600,36550,36600,36550,223
20240708,110200,6369458550,36600,36600,36650,36550,273
20240708,110100,6359467150,36600,36550,36600,36500,156
20240708,110000,6353767300,36550,36500,36550,36500,395
20240708,105900,6339342850,36550,36500,36550,36500,174
20240708,105800,6332987300,36500,36500,36550,36500,378
20240708,105700,6319184250,36500,36500,36550,36500,272
20240708,105600,6309251200,36500,36500,36550,36500,167
20240708,105500,6303151800,36500,36500,36550,36500,276
20240708,105400,6293075850,36650,36600,36650,36500,262
20240708,105300,6283495700,36600,36600,36650,36550,236
20240708,105200,6274864450,36600,36550,36600,36550,245
20240708,105100,6265907650,36550,36550,36650,36550,141
20240708,105000,6260747150,36550,36600,36600,36550,1085
20240708,104900,6221085450,36600,36550,36600,36550,144
20240708,104800,6215818350,36550,36600,36650,36550,170
20240708,104700,6209599050,36550,36600,36600,36550,139
20240708,104600,6204514250,36650,36650,36650,36600,316
20240708,104500,6192944300,36600,36750,36750,36600,541
20240708,104400,6173114750,36700,36800,36800,36700,1231
20240708,104300,6127895400,36800,36650,36800,36650,172
20240708,104200,6121582600,36650,36650,36800,36650,174
20240708,104100,6115197400,36650,36700,36700,36600,259
20240708,104000,6105698600,36750,36650,36800,36550,1350
20240708,103900,6056108150,36550,36550,36600,36550,198
20240708,103800,6048866900,36600,36550,36600,36500,1975
20240708,103700,5976673250,36500,36500,36550,36500,1349
20240708,103600,5927427850,36550,36500,36550,36450,888
20240708,103500,5895015400,36450,36500,36500,36450,846
20240708,103400,5864155050,36450,36500,36500,36450,439
20240708,103300,5848144600,36450,36450,36500,36450,576
20240708,103200,5827146950,36500,36500,36500,36450,339
20240708,103100,5814782550,36450,36400,36500,36400,420
20240708,103000,5799480400,36400,36450,36450,36400,1356
20240708,102900,5750097950,36450,36450,36450,36400,1401
20240708,102800,5699041100,36400,36500,36500,36400,333
20240708,102700,5686912500,36500,36450,36500,36400,713
20240708,102600,5660930200,36500,36350,36500,36350,979
20240708,102500,5625292900,36350,36350,36400,36300,1755
20240708,102400,5561509900,36350,36350,36400,36350,1544
20240708,102300,5505381650,36400,36500,36500,36350,2277
20240708,102200,5422488350,36450,36450,36500,36450,572
20240708,102100,5401633300,36450,36450,36500,36450,546
20240708,102000,5381731150,36450,36450,36500,36450,1053
20240708,101900,5343340450,36450,36550,36550,36450,2376
20240708,101800,5256649400,36550,36600,36600,36550,107
20240708,101700,5252733900,36550,36550,36600,36500,532
20240708,101600,5233289950,36550,36500,36550,36500,612
20240708,101500,5210940300,36500,36500,36500,36450,1296
20240708,101400,5163677250,36500,36600,36600,36450,5406
20240708,101300,4966347700,36600,36650,36650,36550,1153
20240708,101200,4924192500,36650,36700,36700,36600,1052
20240708,101100,4885666850,36700,36750,36750,36700,79
20240708,101000,4882765450,36700,36900,36900,36700,1289
20240708,100900,4835323350,36900,36600,36900,36550,2931
20240708,100800,4727619100,36550,36600,36650,36550,3222
20240708,100700,4609805250,36600,36700,36700,36550,5844
20240708,100600,4395699050,36700,36700,36750,36700,67
20240708,100500,4393239850,36700,36800,36800,36700,1308
20240708,100400,4345170300,36750,36750,36800,36750,1587
20240708,100300,4286832900,36750,36750,36800,36750,213
20240708,100200,4279002450,36800,36900,36900,36800,600
20240708,100100,4256898500,36850,36750,36850,36750,1289
20240708,100000,4209461200,36750,36800,36800,36750,86
20240708,095900,4206299300,36800,36700,36800,36650,530
20240708,095800,4186822200,36650,36700,36700,36650,591
20240708,095700,4165160700,36700,36650,36700,36650,316
20240708,095600,4153565600,36650,36700,36700,36650,1144
20240708,095500,4111631250,36700,36750,36750,36700,2390
20240708,095400,4023874300,36800,36750,36800,36700,1362
20240708,095300,3973826300,36700,36700,36750,36700,2971
20240708,095200,3864790550,36700,36750,36800,36700,930
20240708,095100,3830611250,36750,36850,36850,36750,4400
20240708,095000,3668696000,36800,36850,36850,36800,165
20240708,094900,3662623050,36850,36850,36850,36800,75
20240708,094800,3659859500,36800,36850,36850,36800,576
20240708,094700,3638634100,36850,36900,36900,36850,868
20240708,094600,3606637000,36900,36900,36900,36900,734
20240708,094500,3579552400,36900,36900,36900,36900,489
20240708,094400,3561508300,36900,36900,36950,36850,197
20240708,094300,3554238750,36900,36900,36900,36850,179
20240708,094200,3547640550,36900,36950,36950,36850,1352
20240708,094100,3497721950,37000,37000,37050,36950,1169
20240708,094000,3454466700,37050,37100,37100,37050,101
20240708,093900,3450724400,37100,36950,37100,36950,523
20240708,093800,3431361700,36950,37150,37150,36950,936
20240708,093700,3396708000,37150,37100,37150,37000,675
20240708,093600,3371659300,37050,37050,37100,37000,136
20240708,093500,3366620750,37050,37050,37050,36950,901
20240708,093400,3333292900,37050,36850,37050,36750,3583
20240708,093300,3201229600,36800,36800,36850,36750,3717
20240708,093200,3064524050,36800,36900,36950,36800,1439
20240708,093100,3011452250,36900,36950,36950,36900,506
20240708,093000,2992779450,36900,36950,37000,36900,688
20240708,092900,2967378600,36900,36700,36900,36650,5088
20240708,092800,2780285900,36750,36900,36900,36700,4534
20240708,092700,2613452450,36900,36950,36950,36900,1204
20240708,092600,2568996650,36950,37000,37050,36900,3033
20240708,092500,2456895400,37000,37100,37300,37000,3204
20240708,092400,2338110150,37100,37400,37400,37100,9430
20240708,092300,1987291550,37350,37250,37400,37200,4713
20240708,092200,1811521350,37250,37500,37500,37250,4133
20240708,092100,1657094900,37500,37550,37600,37500,1918
20240708,092000,1585082400,37550,37550,37600,37500,1010
20240708,091900,1547155950,37550,37900,37900,37500,4764
20240708,091800,1367519450,37900,38000,38000,37900,611
20240708,091700,1344328350,38000,38100,38200,37900,4729
20240708,091600,1164544150,38150,38200,38250,38000,1740
20240708,091500,1098230150,38200,38300,38300,38200,1436
20240708,091400,1043309900,38300,38150,38300,38150,3831
20240708,091300,896899050,38200,37950,38200,37900,5220
20240708,091200,698213250,38000,37950,38000,37950,1259
20240708,091100,650434150,37950,38000,38000,37850,125
20240708,091000,645690900,38000,37900,38000,37850,3133
20240708,090900,527044750,37950,38000,38000,37850,527
20240708,090800,507064450,38000,38050,38050,37950,2067
20240708,090700,428463550,38000,37750,38000,37750,1102
20240708,090600,386630100,37800,37900,37900,37800,136
20240708,090500,381479600,37800,37700,37900,37650,314
20240708,090400,369632550,37700,37800,37850,37700,1423
20240708,090300,315924450,37700,37800,37800,37700,212
20240708,090200,307928050,37800,37800,37800,37650,2425
20240708,090100,216495100,37850,37900,37900,37700,1254
20240708,090000,169072250,37900,38050,38050,37650,4057