stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,192200,5442723100,26700,26700,26700,26700,2684
20240730,192100,5442723100,26700,26700,26700,26700,0
20240730,192000,5442723100,26700,26700,26700,26700,0
20240730,191900,5442723100,26700,26700,26700,26700,0
20240730,191800,5442723100,26700,26700,26700,26700,0
20240730,191700,5442723100,26700,26700,26700,26700,0
20240730,191600,5442723100,26700,26700,26700,26700,0
20240730,191500,5442723100,26700,26700,26700,26700,0
20240730,191400,5442723100,26700,26700,26700,26700,0
20240730,191300,5442723100,26700,26700,26700,26700,0
20240730,191200,5442723100,26700,26700,26700,26700,0
20240730,191100,5442723100,26700,26700,26700,26700,0
20240730,191000,5442723100,26700,26700,26700,26700,0
20240730,190900,5442723100,26700,26700,26700,26700,0
20240730,190800,5442723100,26700,26700,26700,26700,0
20240730,190700,5442723100,26700,26700,26700,26700,0
20240730,190600,5442723100,26700,26700,26700,26700,0
20240730,190500,5442723100,26700,26700,26700,26700,0
20240730,190400,5442723100,26700,26700,26700,26700,0
20240730,190300,5442723100,26700,26700,26700,26700,0
20240730,190200,5442723100,26700,26700,26700,26700,0
20240730,190100,5442723100,26700,26700,26700,26700,0
20240730,190000,5442723100,26700,26700,26700,26700,0
20240730,185900,5442723100,26700,26700,26700,26700,0
20240730,185800,5442723100,26700,26700,26700,26700,0
20240730,185700,5442723100,26700,26700,26700,26700,0
20240730,185600,5442723100,26700,26700,26700,26700,0
20240730,185500,5442723100,26700,26700,26700,26700,0
20240730,185400,5442723100,26700,26700,26700,26700,0
20240730,185300,5442723100,26700,26700,26700,26700,0
20240730,185200,5442723100,26700,26700,26700,26700,2684
20240730,185100,5442723100,26700,26700,26700,26700,0
20240730,185000,5442723100,26700,26700,26700,26700,0
20240730,184900,5442723100,26700,26700,26700,26700,0
20240730,184800,5442723100,26700,26700,26700,26700,0
20240730,184700,5442723100,26700,26700,26700,26700,0
20240730,184600,5442723100,26700,26700,26700,26700,0
20240730,184500,5442723100,26700,26700,26700,26700,0
20240730,184400,5442723100,26700,26700,26700,26700,0
20240730,184300,5442723100,26700,26700,26700,26700,0
20240730,184200,5442723100,26700,26700,26700,26700,0
20240730,184100,5442723100,26700,26700,26700,26700,0
20240730,184000,5442723100,26700,26700,26700,26700,0
20240730,183900,5442723100,26700,26700,26700,26700,0
20240730,183800,5442723100,26700,26700,26700,26700,0
20240730,183700,5442723100,26700,26700,26700,26700,0
20240730,183600,5442723100,26700,26700,26700,26700,0
20240730,183500,5442723100,26700,26700,26700,26700,0
20240730,183400,5442723100,26700,26700,26700,26700,0
20240730,183300,5442723100,26700,26700,26700,26700,0
20240730,183200,5442723100,26700,26700,26700,26700,0
20240730,183100,5442723100,26700,26700,26700,26700,0
20240730,183000,5442723100,26700,26700,26700,26700,0
20240730,182900,5442723100,26700,26700,26700,26700,0
20240730,182800,5442723100,26700,26700,26700,26700,0
20240730,182700,5442723100,26700,26700,26700,26700,0
20240730,182600,5442723100,26700,26700,26700,26700,0
20240730,182500,5442723100,26700,26700,26700,26700,0
20240730,182400,5442723100,26700,26700,26700,26700,0
20240730,182300,5442723100,26700,26700,26700,26700,0
20240730,182200,5442723100,26700,26700,26700,26700,2684
20240730,182100,5442723100,26700,26700,26700,26700,0
20240730,182000,5442723100,26700,26700,26700,26700,0
20240730,181900,5442723100,26700,26700,26700,26700,0
20240730,181800,5442723100,26700,26700,26700,26700,0
20240730,181700,5442723100,26700,26700,26700,26700,0
20240730,181600,5442723100,26700,26700,26700,26700,0
20240730,181500,5442723100,26700,26700,26700,26700,0
20240730,181400,5442723100,26700,26700,26700,26700,0
20240730,181300,5442723100,26700,26700,26700,26700,0
20240730,181200,5442723100,26700,26700,26700,26700,0
20240730,181100,5442723100,26700,26700,26700,26700,0
20240730,181000,5442723100,26700,26700,26700,26700,0
20240730,180900,5442723100,26700,26700,26700,26700,0
20240730,180800,5442723100,26700,26700,26700,26700,0
20240730,180700,5442723100,26700,26700,26700,26700,0
20240730,180600,5442723100,26700,26700,26700,26700,0
20240730,180500,5442723100,26700,26700,26700,26700,0
20240730,180400,5442723100,26700,26700,26700,26700,0
20240730,180300,5442723100,26700,26700,26700,26700,0
20240730,180200,5442723100,26700,26700,26700,26700,0
20240730,180100,5442723100,26700,26700,26700,26700,0
20240730,180000,5442723100,26700,26700,26700,26700,0
20240730,175900,5442723100,26700,26700,26700,26700,0
20240730,175800,5442723100,26700,26700,26700,26700,0
20240730,175700,5442723100,26700,26700,26700,26700,0
20240730,175600,5442723100,26700,26700,26700,26700,0
20240730,175500,5442723100,26700,26700,26700,26700,0
20240730,175400,5442723100,26700,26700,26700,26700,0
20240730,175300,5442723100,26700,26700,26700,26700,0
20240730,175200,5442723100,26700,26700,26700,26700,2684
20240730,175100,5442723100,26700,26700,26700,26700,0
20240730,175000,5442723100,26700,26700,26700,26700,0
20240730,174900,5442723100,26700,26700,26700,26700,0
20240730,174800,5442723100,26700,26700,26700,26700,0
20240730,174700,5442723100,26700,26700,26700,26700,0
20240730,174600,5442723100,26700,26700,26700,26700,0
20240730,174500,5442723100,26700,26700,26700,26700,0
20240730,174400,5442723100,26700,26700,26700,26700,0
20240730,174300,5442723100,26700,26700,26700,26700,0
20240730,174200,5442723100,26700,26700,26700,26700,0
20240730,174100,5442723100,26700,26700,26700,26700,0
20240730,174000,5442723100,26700,26700,26700,26700,0
20240730,173900,5442723100,26700,26700,26700,26700,0
20240730,173800,5442723100,26700,26700,26700,26700,0
20240730,173700,5442723100,26700,26700,26700,26700,0
20240730,173600,5442723100,26700,26700,26700,26700,0
20240730,173500,5442723100,26700,26700,26700,26700,0
20240730,173400,5442723100,26700,26700,26700,26700,0
20240730,173300,5442723100,26700,26700,26700,26700,0
20240730,173200,5442723100,26700,26700,26700,26700,0
20240730,173100,5442723100,26700,26700,26700,26700,0
20240730,173000,5442723100,26700,26700,26700,26700,0
20240730,172900,5442723100,26700,26700,26700,26700,0
20240730,172800,5442723100,26700,26700,26700,26700,0
20240730,172700,5442723100,26700,26700,26700,26700,0
20240730,172600,5442723100,26700,26700,26700,26700,0
20240730,172500,5442723100,26700,26700,26700,26700,0
20240730,172400,5442723100,26700,26700,26700,26700,0
20240730,172300,5442723100,26700,26700,26700,26700,0
20240730,172200,5442723100,26700,26700,26700,26700,2684
20240730,172100,5442723100,26700,26700,26700,26700,0
20240730,172000,5442723100,26700,26700,26700,26700,0
20240730,171900,5442723100,26700,26700,26700,26700,0
20240730,171800,5442723100,26700,26700,26700,26700,0
20240730,171700,5442723100,26700,26700,26700,26700,0
20240730,171600,5442723100,26700,26700,26700,26700,0
20240730,171500,5442723100,26700,26700,26700,26700,0
20240730,171400,5442723100,26700,26700,26700,26700,0
20240730,171300,5442723100,26700,26700,26700,26700,0
20240730,171200,5442723100,26700,26700,26700,26700,0
20240730,171100,5442723100,26700,26700,26700,26700,0
20240730,171000,5442723100,26700,26700,26700,26700,0
20240730,170900,5442723100,26700,26700,26700,26700,0
20240730,170800,5442723100,26700,26700,26700,26700,0
20240730,170700,5442723100,26700,26700,26700,26700,0
20240730,170600,5442723100,26700,26700,26700,26700,0
20240730,170500,5442723100,26700,26700,26700,26700,0
20240730,170400,5442723100,26700,26700,26700,26700,0
20240730,170300,5442723100,26700,26700,26700,26700,0
20240730,170200,5442723100,26700,26700,26700,26700,0
20240730,170100,5442723100,26700,26700,26700,26700,0
20240730,170000,5442723100,26700,26700,26700,26700,0
20240730,165900,5442723100,26700,26700,26700,26700,0
20240730,165800,5442723100,26700,26700,26700,26700,0
20240730,165700,5442723100,26700,26700,26700,26700,0
20240730,165600,5442723100,26700,26700,26700,26700,0
20240730,165500,5442723100,26700,26700,26700,26700,0
20240730,165400,5442723100,26700,26700,26700,26700,0
20240730,165300,5442723100,26700,26700,26700,26700,0
20240730,165200,5442723100,26700,26700,26700,26700,2684
20240730,165100,5442723100,26700,26700,26700,26700,0
20240730,165000,5442723100,26700,26700,26700,26700,0
20240730,164900,5442723100,26700,26700,26700,26700,0
20240730,164800,5442723100,26700,26700,26700,26700,0
20240730,164700,5442723100,26700,26700,26700,26700,0
20240730,164600,5442723100,26700,26700,26700,26700,0
20240730,164500,5442723100,26700,26700,26700,26700,0
20240730,164400,5442723100,26700,26700,26700,26700,0
20240730,164300,5442723100,26700,26700,26700,26700,0
20240730,164200,5442723100,26700,26700,26700,26700,0
20240730,164100,5442723100,26700,26700,26700,26700,0
20240730,164000,5442723100,26700,26700,26700,26700,0
20240730,163900,5442723100,26700,26700,26700,26700,0
20240730,163800,5442723100,26700,26700,26700,26700,0
20240730,163700,5442723100,26700,26700,26700,26700,0
20240730,163600,5442723100,26700,26700,26700,26700,0
20240730,163500,5442723100,26700,26700,26700,26700,0
20240730,163400,5442723100,26700,26700,26700,26700,0
20240730,163300,5442723100,26700,26700,26700,26700,0
20240730,163200,5442723100,26700,26700,26700,26700,0
20240730,163100,5442723100,26700,26700,26700,26700,0
20240730,163000,5442723100,26700,26700,26700,26700,0
20240730,162900,5442723100,26700,26700,26700,26700,0
20240730,162800,5442723100,26700,26700,26700,26700,0
20240730,162700,5442723100,26700,26700,26700,26700,0
20240730,162600,5442723100,26700,26700,26700,26700,0
20240730,162500,5442723100,26700,26700,26700,26700,0
20240730,162400,5442723100,26700,26700,26700,26700,0
20240730,162300,5442723100,26700,26700,26700,26700,0
20240730,162200,5442723100,26700,26700,26700,26700,2684
20240730,162100,5442723100,26700,26700,26700,26700,0
20240730,162000,5442723100,26700,26700,26700,26700,0
20240730,161900,5442723100,26700,26700,26700,26700,0
20240730,161800,5442723100,26700,26700,26700,26700,0
20240730,161700,5442723100,26700,26700,26700,26700,0
20240730,161600,5442723100,26700,26700,26700,26700,0
20240730,161500,5442723100,26700,26700,26700,26700,0
20240730,161400,5442723100,26700,26700,26700,26700,0
20240730,161300,5442723100,26700,26700,26700,26700,0
20240730,161200,5442723100,26700,26700,26700,26700,0
20240730,161100,5442723100,26700,26700,26700,26700,0
20240730,161000,5442723100,26700,26700,26700,26700,0
20240730,160900,5442723100,26700,26700,26700,26700,0
20240730,160800,5442723100,26700,26700,26700,26700,0
20240730,160700,5442723100,26700,26700,26700,26700,0
20240730,160600,5442723100,26700,26700,26700,26700,0
20240730,160500,5442723100,26700,26700,26700,26700,0
20240730,160400,5442723100,26700,26700,26700,26700,0
20240730,160300,5442723100,26700,26700,26700,26700,0
20240730,160200,5442723100,26700,26700,26700,26700,0
20240730,160100,5442723100,26700,26700,26700,26700,0
20240730,160000,5442723100,26700,26700,26700,26700,0
20240730,155900,5442723100,26700,26700,26700,26700,0
20240730,155800,5442723100,26700,26700,26700,26700,0
20240730,155700,5442723100,26700,26700,26700,26700,0
20240730,155600,5442723100,26700,26700,26700,26700,0
20240730,155500,5442723100,26700,26700,26700,26700,0
20240730,155400,5442723100,26700,26700,26700,26700,0
20240730,155300,5442723100,26700,26700,26700,26700,0
20240730,155200,5442723100,26700,26700,26700,26700,2684
20240730,155100,5442723100,26700,26700,26700,26700,0
20240730,155000,5442723100,26700,26700,26700,26700,0
20240730,154900,5442723100,26700,26700,26700,26700,0
20240730,154800,5442723100,26700,26700,26700,26700,0
20240730,154700,5442723100,26700,26700,26700,26700,0
20240730,154600,5442723100,26700,26700,26700,26700,0
20240730,154500,5442723100,26700,26700,26700,26700,0
20240730,154400,5442723100,26700,26700,26700,26700,0
20240730,154300,5442723100,26700,26700,26700,26700,0
20240730,154200,5442723100,26700,26700,26700,26700,0
20240730,154100,5442723100,26700,26700,26700,26700,0
20240730,154000,5442723100,26700,26700,26700,26700,0
20240730,153900,5442723100,26700,26700,26700,26700,0
20240730,153800,5442723100,26700,26700,26700,26700,0
20240730,153700,5442723100,26700,26700,26700,26700,0
20240730,153600,5442723100,26700,26700,26700,26700,0
20240730,153500,5442723100,26700,26700,26700,26700,0
20240730,153400,5442723100,26700,26700,26700,26700,0
20240730,153300,5442723100,26700,26700,26700,26700,0
20240730,153200,5442723100,26700,26700,26700,26700,0
20240730,153100,5442723100,26700,26700,26700,26700,0
20240730,153000,5442723100,26700,26700,26700,26700,2684
20240730,152900,5371060300,26700,26700,26700,26700,0
20240730,152800,5371060300,26700,26700,26700,26700,0
20240730,152700,5371060300,26700,26700,26700,26700,0
20240730,152600,5371060300,26700,26700,26700,26700,0
20240730,152500,5371060300,26700,26700,26700,26700,0
20240730,152400,5371060300,26700,26700,26700,26700,0
20240730,152300,5371060300,26700,26700,26700,26700,0
20240730,152200,5371060300,26700,26700,26700,26700,0
20240730,152100,5371060300,26700,26700,26700,26700,0
20240730,152000,5371060300,26700,26700,26700,26700,0
20240730,151900,5371060300,26700,26650,26700,26650,1059
20240730,151800,5342834500,26600,26650,26650,26600,189
20240730,151700,5337801250,26600,26600,26650,26600,366
20240730,151600,5328059600,26600,26600,26650,26600,679
20240730,151500,5309989400,26550,26550,26600,26550,259
20240730,151400,5303112900,26550,26500,26600,26500,572
20240730,151300,5287942900,26500,26500,26600,26500,638
20240730,151200,5271029700,26500,26600,26600,26500,456
20240730,151100,5258941700,26500,26500,26550,26500,663
20240730,151000,5241368400,26550,26550,26600,26550,938
20240730,150900,5216462150,26600,26600,26600,26550,414
20240730,150800,5205466300,26600,26600,26650,26550,730
20240730,150700,5186053000,26600,26600,26650,26600,452
20240730,150600,5174027950,26600,26650,26650,26600,425
20240730,150500,5162715950,26650,26650,26700,26600,1116
20240730,150400,5132988800,26650,26550,26650,26550,932
20240730,150300,5108205600,26600,26600,26600,26500,960
20240730,150200,5082705700,26500,26550,26600,26500,731
20240730,150100,5063309400,26550,26550,26600,26550,609
20240730,150000,5047138550,26600,26550,26600,26550,779
20240730,145900,5026448650,26550,26600,26650,26550,898
20240730,145800,5002559400,26700,26600,26700,26600,470
20240730,145700,4990048100,26600,26650,26700,26600,2055
20240730,145600,4935284800,26700,26700,26700,26650,940
20240730,145500,4910219600,26650,26550,26700,26500,2551
20240730,145400,4842278900,26550,26600,26600,26550,621
20240730,145300,4825781200,26600,26600,26600,26550,585
20240730,145200,4810248800,26600,26550,26650,26550,1433
20240730,145100,4772158200,26550,26600,26600,26550,473
20240730,145000,4759597150,26550,26550,26600,26550,584
20240730,144900,4744091600,26600,26500,26600,26500,1133
20240730,144800,4714038250,26550,26600,26600,26550,956
20240730,144700,4688639850,26550,26500,26550,26450,2830
20240730,144600,4613596200,26500,26450,26500,26450,542
20240730,144500,4599259750,26450,26500,26500,26450,649
20240730,144400,4582090550,26500,26450,26500,26450,721
20240730,144300,4563017850,26500,26450,26550,26450,420
20240730,144200,4551900750,26500,26450,26500,26400,877
20240730,144100,4528711900,26400,26500,26500,26400,435
20240730,144000,4517218600,26450,26400,26450,26400,675
20240730,143900,4499386750,26400,26400,26450,26400,631
20240730,143800,4482725650,26450,26450,26450,26400,518
20240730,143700,4469038100,26400,26400,26450,26400,703
20240730,143600,4450478800,26400,26450,26450,26400,538
20240730,143500,4436273200,26450,26400,26450,26400,1073
20240730,143400,4407943100,26400,26500,26500,26400,452
20240730,143300,4396008450,26450,26500,26500,26400,425
20240730,143200,4384775050,26500,26450,26500,26450,790
20240730,143100,4363879100,26500,26450,26500,26450,617
20240730,143000,4347557350,26500,26450,26500,26450,277
20240730,142900,4340229850,26500,26500,26500,26450,595
20240730,142800,4324485600,26500,26500,26550,26500,857
20240730,142700,4301774250,26500,26500,26550,26500,582
20240730,142600,4286350800,26550,26500,26550,26500,753
20240730,142500,4266395750,26500,26550,26550,26500,438
20240730,142400,4254780050,26500,26600,26600,26500,538
20240730,142300,4240516650,26550,26550,26600,26500,459
20240730,142200,4228343100,26550,26550,26600,26500,830
20240730,142100,4206334750,26550,26550,26600,26500,726
20240730,142000,4187066950,26600,26550,26600,26550,426
20240730,141900,4175756350,26600,26550,26600,26550,689
20240730,141800,4157462500,26550,26550,26600,26550,588
20240730,141700,4141850300,26550,26600,26600,26550,431
20240730,141600,4130406750,26600,26600,26600,26550,580
20240730,141500,4115007300,26550,26600,26600,26550,471
20240730,141400,4102485250,26600,26650,26700,26600,511
20240730,141300,4088889050,26650,26700,26700,26650,292
20240730,141200,4081107050,26650,26650,26700,26650,135
20240730,141100,4077508800,26650,26700,26700,26650,133
20240730,141000,4073963750,26650,26650,26650,26650,979
20240730,140900,4047873400,26650,26650,26650,26600,14
20240730,140800,4047500500,26600,26650,26650,26600,42
20240730,140700,4046382750,26650,26600,26650,26600,5
20240730,140600,4046249550,26650,26650,26650,26600,71
20240730,140500,4044357600,26650,26650,26650,26600,55
20240730,140400,4042893450,26650,26650,26650,26600,42
20240730,140300,4041775900,26650,26600,26650,26600,56
20240730,140200,4040286000,26650,26600,26650,26600,772
20240730,140100,4019749700,26600,26600,26650,26550,1386
20240730,140000,3982882150,26600,26600,26600,26600,7
20240730,135900,3982695950,26600,26600,26600,26600,47
20240730,135800,3981445750,26550,26600,26650,26550,508
20240730,135700,3967932700,26650,26650,26650,26650,7
20240730,135600,3967746150,26650,26600,26650,26600,47
20240730,135500,3966495350,26650,26600,26650,26600,11
20240730,135400,3966202300,26650,26650,26650,26650,16
20240730,135300,3965775900,26600,26650,26650,26600,71
20240730,135200,3963887000,26650,26550,26650,26550,1015
20240730,135100,3936887950,26600,26550,26600,26550,536
20240730,135000,3922657050,26550,26550,26550,26500,25
20240730,134900,3921993550,26500,26550,26550,26500,43
20240730,134800,3920853350,26550,26550,26550,26550,1032
20240730,134700,3893453750,26550,26600,26600,26550,14
20240730,134600,3893081600,26600,26600,26600,26600,7
20240730,134500,3892895400,26600,26600,26600,26550,28
20240730,134400,3892151800,26600,26600,26600,26550,102
20240730,134300,3889438900,26550,26650,26650,26550,72
20240730,134200,3887522000,26600,26600,26600,26600,340
20240730,134100,3878478000,26650,26600,26650,26600,26
20240730,134000,3877786100,26650,26600,26650,26600,14
20240730,133900,3877413600,26600,26600,26650,26600,42
20240730,133800,3876296200,26600,26600,26600,26550,32
20240730,133700,3875446200,26600,26650,26650,26550,153
20240730,133600,3871376400,26600,26550,26600,26550,11
20240730,133500,3871084150,26550,26600,26600,26550,1995
20240730,133400,3818116800,26550,26600,26650,26550,56
20240730,133300,3816625550,26600,26550,26600,26550,482
20240730,133200,3803805200,26550,26550,26550,26550,1
20240730,133100,3803778650,26550,26500,26600,26450,11
20240730,133000,3803487000,26450,26550,26550,26450,333
20240730,132900,3794663800,26550,26550,26600,26550,35
20240730,132800,3793734300,26600,26550,26600,26550,5
20240730,132700,3793601450,26550,26550,26550,26550,63
20240730,132600,3791928800,26550,26550,26600,26550,65
20240730,132500,3790203000,26600,26600,26600,26600,2
20240730,132400,3790149800,26550,26500,26550,26500,1110
20240730,132300,3760679800,26550,26550,26550,26500,524
20240730,132200,3746768100,26550,26550,26550,26500,944
20240730,132100,3721729900,26500,26550,26550,26500,7
20240730,132000,3721544350,26500,26450,26500,26450,136
20240730,131900,3717940400,26450,26500,26500,26450,1136
20240730,131800,3687890900,26450,26500,26500,26450,20
20240730,131700,3687361100,26500,26500,26500,26500,45
20240730,131600,3686168600,26450,26500,26550,26450,736
20240730,131500,3666700700,26500,26500,26500,26450,52
20240730,131400,3665323900,26500,26500,26500,26500,10
20240730,131300,3665058900,26500,26500,26500,26500,0
20240730,131200,3665058900,26500,26500,26550,26450,63
20240730,131100,3663389200,26500,26550,26550,26500,415
20240730,131000,3652391550,26550,26500,26550,26500,5
20240730,130900,3652259000,26550,26550,26550,26550,3
20240730,130800,3652179350,26500,26450,26500,26450,176
20240730,130700,3647520850,26500,26500,26500,26450,61
20240730,130600,3645905950,26500,26500,26500,26500,12
20240730,130500,3645587950,26500,26500,26500,26500,1
20240730,130400,3645561450,26500,26450,26500,26450,177
20240730,130300,3640878650,26500,26450,26500,26400,1711
20240730,130200,3595617800,26500,26450,26500,26450,38
20240730,130100,3594611000,26500,26500,26500,26500,974
20240730,130000,3568800000,26550,26550,26600,26550,29
20240730,125900,3568029950,26500,26550,26550,26500,114
20240730,125800,3565003300,26600,26600,26600,26600,15
20240730,125700,3564604300,26600,26550,26600,26550,7
20240730,125600,3564418350,26600,26600,26600,26600,1
20240730,125500,3564391750,26600,26600,26600,26500,349
20240730,125400,3555140850,26600,26550,26600,26550,7
20240730,125300,3554954900,26550,26600,26600,26550,8
20240730,125200,3554742150,26550,26550,26550,26550,6
20240730,125100,3554582850,26550,26550,26550,26500,16
20240730,125000,3554158250,26550,26550,26550,26500,605
20240730,124900,3538121750,26500,26550,26550,26500,47
20240730,124800,3536876000,26550,26600,26600,26500,136
20240730,124700,3533265750,26500,26550,26550,26500,467
20240730,124600,3520872250,26550,26500,26550,26500,117
20240730,124500,3517771500,26500,26550,26550,26500,43
20240730,124400,3516630600,26550,26550,26550,26550,14
20240730,124300,3516258900,26550,26550,26600,26500,215
20240730,124200,3510550600,26550,26550,26550,26550,424
20240730,124100,3499293400,26550,26550,26550,26550,2
20240730,124000,3499240300,26550,26550,26550,26500,30
20240730,123900,3498444000,26550,26600,26600,26550,147
20240730,123800,3494540800,26550,26550,26550,26550,122
20240730,123700,3491301700,26550,26550,26600,26550,37
20240730,123600,3490319000,26600,26600,26600,26600,5
20240730,123500,3490186000,26600,26550,26600,26550,11
20240730,123400,3489893600,26600,26600,26600,26600,174
20240730,123300,3485265200,26650,26650,26650,26650,5
20240730,123200,3485131950,26650,26600,26650,26600,6
20240730,123100,3484972250,26650,26650,26650,26600,307
20240730,123000,3476796450,26700,26700,26700,26700,6
20240730,122900,3476636250,26700,26700,26700,26650,432
20240730,122800,3465104450,26700,26700,26700,26700,5
20240730,122700,3464970950,26700,26700,26700,26700,24
20240730,122600,3464330150,26650,26700,26700,26650,398
20240730,122500,3453704950,26750,26750,26750,26700,136
20240730,122400,3450072750,26750,26700,26750,26700,23
20240730,122300,3449458400,26700,26750,26750,26700,126
20240730,122200,3446093500,26750,26700,26750,26700,308
20240730,122100,3437869650,26700,26700,26700,26650,1181
20240730,122000,3406337150,26700,26700,26700,26700,54
20240730,121900,3404895350,26700,26700,26700,26700,5
20240730,121800,3404761850,26650,26600,26700,26600,5234
20240730,121700,3265452750,26600,26600,26600,26600,2
20240730,121600,3265399550,26600,26550,26600,26550,10
20240730,121500,3265133750,26550,26600,26600,26550,50
20240730,121400,3263806000,26600,26600,26600,26600,7
20240730,121300,3263619800,26550,26500,26550,26500,241
20240730,121200,3257228350,26550,26550,26600,26550,242
20240730,121100,3250803000,26550,26550,26550,26500,350
20240730,121000,3241517300,26550,26500,26550,26500,1355
20240730,120900,3205542350,26550,26600,26600,26550,95
20240730,120800,3203019800,26550,26550,26600,26550,173
20240730,120700,3198426300,26550,26550,26550,26550,1083
20240730,120600,3169672650,26550,26550,26550,26550,6
20240730,120500,3169513350,26550,26550,26550,26500,64
20240730,120400,3167814350,26550,26550,26550,26550,1
20240730,120300,3167787800,26550,26500,26550,26500,89
20240730,120200,3165429050,26500,26500,26550,26500,14
20240730,120100,3165057700,26550,26500,26550,26500,516
20240730,120000,3151383650,26500,26500,26550,26500,41
20240730,115900,3150296900,26500,26500,26500,26450,495
20240730,115800,3137180150,26500,26450,26500,26450,20
20240730,115700,3136650650,26500,26500,26500,26450,24
20240730,115600,3136014850,26500,26500,26500,26500,24
20240730,115500,3135378850,26500,26450,26500,26450,12
20240730,115400,3135060900,26500,26500,26500,26450,24
20240730,115300,3134425100,26450,26550,26550,26450,578
20240730,115200,3119135000,26550,26550,26550,26550,12
20240730,115100,3118816400,26500,26550,26550,26500,58
20240730,115000,3117278100,26550,26550,26550,26500,56
20240730,114900,3115793050,26550,26500,26550,26500,29
20240730,114800,3115023750,26550,26550,26550,26450,68
20240730,114700,3113223350,26550,26450,26550,26450,190
20240730,114600,3108196350,26550,26550,26600,26450,3416
20240730,114500,3017725950,26600,26550,26600,26550,293
20240730,114400,3009945950,26600,26600,26600,26600,14
20240730,114300,3009573550,26600,26550,26600,26550,58
20240730,114200,3008032450,26600,26600,26600,26550,39
20240730,114100,3006995150,26600,26550,26600,26550,95
20240730,114000,3004472250,26600,26600,26600,26600,365
20240730,113900,2994763250,26600,26600,26600,26600,18
20240730,113800,2994284450,26600,26550,26600,26550,16
20240730,113700,2993859050,26600,26600,26600,26600,37
20240730,113600,2992874850,26600,26600,26600,26600,24
20240730,113500,2992236450,26550,26550,26600,26550,553
20240730,113400,2977553450,26600,26600,26600,26550,53
20240730,113300,2976145550,26600,26600,26600,26600,25
20240730,113200,2975480550,26550,26600,26600,26550,35
20240730,113100,2974549750,26600,26600,26600,26600,13
20240730,113000,2974203950,26600,26600,26600,26550,32
20240730,112900,2973353050,26600,26550,26600,26550,135
20240730,112800,2969768100,26600,26600,26600,26600,14
20240730,112700,2969395700,26600,26600,26600,26550,28
20240730,112600,2968651100,26550,26600,26600,26550,41
20240730,112500,2967561800,26550,26600,26600,26550,74
20240730,112400,2965596150,26550,26550,26600,26550,44
20240730,112300,2964427500,26600,26600,26600,26600,25
20240730,112200,2963762500,26550,26600,26600,26550,23
20240730,112100,2963150950,26550,26550,26550,26550,61
20240730,112000,2961531400,26550,26550,26550,26500,61
20240730,111900,2959912600,26550,26550,26550,26500,45
20240730,111800,2958718050,26550,26550,26550,26550,379
20240730,111700,2948655600,26600,26600,26600,26550,167
20240730,111600,2944220150,26550,26600,26650,26550,298
20240730,111500,2936292900,26600,26600,26600,26600,32
20240730,111400,2935441700,26600,26600,26600,26550,410
20240730,111300,2924542750,26600,26650,26650,26550,455
20240730,111200,2912438700,26650,26650,26650,26550,59
20240730,111100,2910866450,26650,26600,26650,26600,45
20240730,111000,2909668550,26650,26600,26650,26600,221
20240730,110900,2903789550,26600,26600,26600,26550,19
20240730,110800,2903284600,26550,26600,26600,26550,45
20240730,110700,2902087900,26600,26650,26650,26600,63
20240730,110600,2900409400,26550,26600,26650,26550,27
20240730,110500,2899690500,26650,26600,26650,26550,24
20240730,110400,2899051500,26650,26650,26650,26600,44
20240730,110300,2897880150,26650,26550,26650,26550,32
20240730,110200,2897029050,26550,26600,26600,26550,643
20240730,110100,2879955250,26600,26600,26600,26550,330
20240730,110000,2871179300,26650,26600,26650,26600,144
20240730,105900,2867347750,26650,26600,26650,26600,22
20240730,105800,2866761500,26650,26600,26650,26600,43
20240730,105700,2865617000,26650,26650,26650,26650,32
20240730,105600,2864764200,26650,26650,26650,26650,36
20240730,105500,2863804800,26650,26600,26650,26600,206
20240730,105400,2858318950,26650,26650,26700,26600,1458
20240730,105300,2819453550,26650,26600,26650,26600,155
20240730,105200,2815324750,26650,26600,26650,26600,748
20240730,105100,2795427700,26600,26600,26600,26600,21
20240730,105000,2794869100,26600,26600,26600,26550,175
20240730,104900,2790220600,26550,26600,26600,26550,17
20240730,104800,2789768600,26550,26550,26550,26550,433
20240730,104700,2778272450,26550,26550,26550,26450,524
20240730,104600,2764402650,26550,26500,26550,26500,124
20240730,104500,2761115950,26500,26550,26550,26500,107
20240730,104400,2758279750,26550,26550,26550,26550,25
20240730,104300,2757616000,26500,26500,26550,26500,67
20240730,104200,2755839700,26500,26600,26600,26500,115
20240730,104100,2752790700,26600,26500,26600,26500,2334
20240730,104000,2690922750,26550,26550,26550,26500,2884
20240730,103900,2614470150,26550,26600,26600,26550,306
20240730,103800,2606344100,26600,26600,26600,26550,31
20240730,103700,2605519900,26600,26600,26600,26600,51
20240730,103600,2604163300,26600,26600,26600,26600,34
20240730,103500,2603258900,26600,26600,26600,26600,113
20240730,103400,2600253100,26600,26600,26600,26550,178
20240730,103300,2595518350,26550,26550,26600,26550,68
20240730,103200,2593712000,26600,26550,26600,26550,513
20240730,103100,2580091700,26550,26600,26600,26550,638
20240730,103000,2563150450,26600,26550,26600,26550,93
20240730,102900,2560679200,26600,26550,26600,26550,160
20240730,102800,2556427900,26550,26550,26600,26550,839
20240730,102700,2534151900,26600,26600,26600,26550,114
20240730,102600,2531120700,26600,26600,26600,26550,698
20240730,102500,2512588200,26600,26550,26600,26550,38
20240730,102400,2511577850,26600,26550,26600,26550,67
20240730,102300,2509797650,26550,26550,26600,26550,87
20240730,102200,2507486450,26600,26550,26600,26550,33
20240730,102100,2506609400,26600,26600,26600,26600,23
20240730,102000,2505997600,26600,26550,26600,26550,77
20240730,101900,2503952450,26600,26600,26600,26600,413
20240730,101800,2492966650,26600,26550,26600,26550,2028
20240730,101700,2439023700,26600,26600,26600,26600,23
20240730,101600,2438411900,26550,26600,26600,26550,202
20240730,101500,2433041200,26600,26550,26600,26550,53
20240730,101400,2431632200,26600,26600,26600,26600,38
20240730,101300,2430621400,26600,26550,26650,26550,688
20240730,101200,2412322050,26600,26500,26600,26500,3928
20240730,101100,2307900800,26500,26500,26550,26500,537
20240730,101000,2293669750,26500,26450,26550,26450,692
20240730,100900,2275333650,26500,26500,26550,26500,518
20240730,100800,2261606250,26550,26550,26550,26450,450
20240730,100700,2249689750,26500,26500,26500,26450,881
20240730,100600,2226343650,26500,26450,26500,26400,509
20240730,100500,2212885550,26450,26450,26450,26400,44
20240730,100400,2211722600,26450,26450,26500,26400,63
20240730,100300,2210055750,26450,26500,26500,26450,1381
20240730,100200,2173526050,26500,26500,26550,26500,338
20240730,100100,2164568400,26500,26500,26550,26500,2061
20240730,100000,2109951400,26500,26450,26500,26450,719
20240730,095900,2090900950,26450,26500,26500,26450,58
20240730,095800,2089365900,26450,26500,26550,26450,211
20240730,095700,2083777600,26500,26450,26500,26450,338
20240730,095600,2074829350,26450,26400,26450,26400,238
20240730,095500,2068543600,26400,26400,26400,26300,18
20240730,095400,2068069300,26400,26300,26400,26300,299
20240730,095300,2060190950,26300,26250,26350,26250,848
20240730,095200,2037894050,26250,26250,26300,26250,1134
20240730,095100,2008118550,26300,26200,26300,26200,2792
20240730,095000,1934879050,26200,26250,26250,26200,2742
20240730,094900,1862979500,26250,26350,26350,26250,3121
20240730,094800,1780868800,26350,26350,26450,26350,279
20240730,094700,1773513300,26350,26500,26550,26350,991
20240730,094600,1747339350,26500,26400,26500,26400,266
20240730,094500,1740308400,26400,26450,26450,26300,1162
20240730,094400,1709717450,26400,26400,26450,26350,1456
20240730,094300,1671330950,26400,26450,26450,26350,1196
20240730,094200,1639802750,26400,26500,26500,26400,1538
20240730,094100,1599188200,26500,26500,26550,26400,5547
20240730,094000,1452623400,26500,26600,26600,26500,1530
20240730,093900,1412063350,26600,26500,26650,26500,178
20240730,093800,1407326100,26500,26600,26700,26500,6133
20240730,093700,1244548650,26700,26700,26700,26600,324
20240730,093600,1235916500,26650,26650,26700,26600,1108
20240730,093500,1206416650,26650,26650,26650,26550,1930
20240730,093400,1155064200,26550,26650,26650,26550,3340
20240730,093300,1066197450,26650,26750,26750,26600,4164
20240730,093200,955203400,26700,26700,26750,26700,756
20240730,093100,935017000,26800,26800,26800,26700,45
20240730,093000,933813400,26800,26750,26800,26700,1520
20240730,092900,893223500,26800,26800,26900,26700,2117
20240730,092800,836456250,26850,26800,26850,26800,53
20240730,092700,835035200,26800,26800,26950,26750,606
20240730,092600,818720350,26800,26800,26800,26800,100
20240730,092500,816040350,26800,26800,26800,26800,972
20240730,092400,789990750,26800,26900,26900,26800,620
20240730,092300,773351300,26900,26850,26900,26850,766
20240730,092200,752745950,26850,26850,26850,26850,270
20240730,092100,745496450,26800,26900,26900,26800,140
20240730,092000,741738350,26900,26850,26900,26800,376
20240730,091900,731645100,26800,26850,26850,26800,1204
20240730,091800,699317750,26850,26850,26850,26800,156
20240730,091700,695131450,26850,26850,26850,26850,58
20240730,091600,693574150,26800,26800,26800,26700,4129
20240730,091500,582922450,26850,26750,26850,26750,460
20240730,091400,570611500,26750,26900,26900,26750,855
20240730,091300,547678950,26850,26750,26850,26700,2584
20240730,091200,478463950,26750,26750,26800,26750,194
20240730,091100,473270750,26750,26650,26750,26650,413
20240730,091000,462227350,26700,26750,26750,26700,1973
20240730,090900,409519200,26750,26750,26800,26700,767
20240730,090800,389007000,26750,26750,26800,26750,1479
20240730,090700,349443650,26800,26800,26800,26750,601
20240730,090600,333347350,26800,26850,26850,26800,1396
20240730,090500,295933850,26800,26900,26900,26800,506
20240730,090400,282363550,26900,26900,26900,26850,1471
20240730,090300,242850900,26900,27000,27000,26900,1881
20240730,090200,192205950,27000,26950,27050,26900,1983
20240730,090100,138707450,26950,27000,27050,26950,1201
20240730,090000,106285400,27000,27100,27100,26950,3926