stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,194700,9005562150,20150,20150,20150,20150,8046
20240717,194600,9005562150,20150,20150,20150,20150,0
20240717,194500,9005562150,20150,20150,20150,20150,0
20240717,194400,9005562150,20150,20150,20150,20150,0
20240717,194300,9005562150,20150,20150,20150,20150,0
20240717,194200,9005562150,20150,20150,20150,20150,0
20240717,194100,9005562150,20150,20150,20150,20150,0
20240717,194000,9005562150,20150,20150,20150,20150,0
20240717,193900,9005562150,20150,20150,20150,20150,0
20240717,193800,9005562150,20150,20150,20150,20150,0
20240717,193700,9005562150,20150,20150,20150,20150,0
20240717,193600,9005562150,20150,20150,20150,20150,0
20240717,193500,9005562150,20150,20150,20150,20150,0
20240717,193400,9005562150,20150,20150,20150,20150,0
20240717,193300,9005562150,20150,20150,20150,20150,0
20240717,193200,9005562150,20150,20150,20150,20150,0
20240717,193100,9005562150,20150,20150,20150,20150,0
20240717,193000,9005562150,20150,20150,20150,20150,0
20240717,192900,9005562150,20150,20150,20150,20150,0
20240717,192800,9005562150,20150,20150,20150,20150,0
20240717,192700,9005562150,20150,20150,20150,20150,0
20240717,192600,9005562150,20150,20150,20150,20150,0
20240717,192500,9005562150,20150,20150,20150,20150,0
20240717,192400,9005562150,20150,20150,20150,20150,0
20240717,192300,9005562150,20150,20150,20150,20150,0
20240717,192200,9005562150,20150,20150,20150,20150,0
20240717,192100,9005562150,20150,20150,20150,20150,0
20240717,192000,9005562150,20150,20150,20150,20150,0
20240717,191900,9005562150,20150,20150,20150,20150,0
20240717,191800,9005562150,20150,20150,20150,20150,0
20240717,191700,9005562150,20150,20150,20150,20150,8046
20240717,191600,9005562150,20150,20150,20150,20150,0
20240717,191500,9005562150,20150,20150,20150,20150,0
20240717,191400,9005562150,20150,20150,20150,20150,0
20240717,191300,9005562150,20150,20150,20150,20150,0
20240717,191200,9005562150,20150,20150,20150,20150,0
20240717,191100,9005562150,20150,20150,20150,20150,0
20240717,191000,9005562150,20150,20150,20150,20150,0
20240717,190900,9005562150,20150,20150,20150,20150,0
20240717,190800,9005562150,20150,20150,20150,20150,0
20240717,190700,9005562150,20150,20150,20150,20150,0
20240717,190600,9005562150,20150,20150,20150,20150,0
20240717,190500,9005562150,20150,20150,20150,20150,0
20240717,190400,9005562150,20150,20150,20150,20150,0
20240717,190300,9005562150,20150,20150,20150,20150,0
20240717,190200,9005562150,20150,20150,20150,20150,0
20240717,190100,9005562150,20150,20150,20150,20150,0
20240717,190000,9005562150,20150,20150,20150,20150,0
20240717,185900,9005562150,20150,20150,20150,20150,0
20240717,185800,9005562150,20150,20150,20150,20150,0
20240717,185700,9005562150,20150,20150,20150,20150,0
20240717,185600,9005562150,20150,20150,20150,20150,0
20240717,185500,9005562150,20150,20150,20150,20150,0
20240717,185400,9005562150,20150,20150,20150,20150,0
20240717,185300,9005562150,20150,20150,20150,20150,0
20240717,185200,9005562150,20150,20150,20150,20150,0
20240717,185100,9005562150,20150,20150,20150,20150,0
20240717,185000,9005562150,20150,20150,20150,20150,0
20240717,184900,9005562150,20150,20150,20150,20150,0
20240717,184800,9005562150,20150,20150,20150,20150,0
20240717,184700,9005562150,20150,20150,20150,20150,8046
20240717,184600,9005562150,20150,20150,20150,20150,0
20240717,184500,9005562150,20150,20150,20150,20150,0
20240717,184400,9005562150,20150,20150,20150,20150,0
20240717,184300,9005562150,20150,20150,20150,20150,0
20240717,184200,9005562150,20150,20150,20150,20150,0
20240717,184100,9005562150,20150,20150,20150,20150,0
20240717,184000,9005562150,20150,20150,20150,20150,0
20240717,183900,9005562150,20150,20150,20150,20150,0
20240717,183800,9005562150,20150,20150,20150,20150,0
20240717,183700,9005562150,20150,20150,20150,20150,0
20240717,183600,9005562150,20150,20150,20150,20150,0
20240717,183500,9005562150,20150,20150,20150,20150,0
20240717,183400,9005562150,20150,20150,20150,20150,0
20240717,183300,9005562150,20150,20150,20150,20150,0
20240717,183200,9005562150,20150,20150,20150,20150,0
20240717,183100,9005562150,20150,20150,20150,20150,0
20240717,183000,9005562150,20150,20150,20150,20150,0
20240717,182900,9005562150,20150,20150,20150,20150,0
20240717,182800,9005562150,20150,20150,20150,20150,0
20240717,182700,9005562150,20150,20150,20150,20150,0
20240717,182600,9005562150,20150,20150,20150,20150,0
20240717,182500,9005562150,20150,20150,20150,20150,0
20240717,182400,9005562150,20150,20150,20150,20150,0
20240717,182300,9005562150,20150,20150,20150,20150,0
20240717,182200,9005562150,20150,20150,20150,20150,0
20240717,182100,9005562150,20150,20150,20150,20150,0
20240717,182000,9005562150,20150,20150,20150,20150,0
20240717,181900,9005562150,20150,20150,20150,20150,0
20240717,181800,9005562150,20150,20150,20150,20150,0
20240717,181700,9005562150,20150,20150,20150,20150,8046
20240717,181600,9005562150,20150,20150,20150,20150,0
20240717,181500,9005562150,20150,20150,20150,20150,0
20240717,181400,9005562150,20150,20150,20150,20150,0
20240717,181300,9005562150,20150,20150,20150,20150,0
20240717,181200,9005562150,20150,20150,20150,20150,0
20240717,181100,9005562150,20150,20150,20150,20150,0
20240717,181000,9005562150,20150,20150,20150,20150,0
20240717,180900,9005562150,20150,20150,20150,20150,0
20240717,180800,9005562150,20150,20150,20150,20150,0
20240717,180700,9005562150,20150,20150,20150,20150,0
20240717,180600,9005562150,20150,20150,20150,20150,0
20240717,180500,9005562150,20150,20150,20150,20150,0
20240717,180400,9005562150,20150,20150,20150,20150,0
20240717,180300,9005562150,20150,20150,20150,20150,0
20240717,180200,9005562150,20150,20150,20150,20150,0
20240717,180100,9005562150,20150,20150,20150,20150,0
20240717,180000,9005562150,20150,20150,20150,20150,0
20240717,175900,9005562150,20150,20150,20150,20150,0
20240717,175800,9005562150,20150,20150,20150,20150,0
20240717,175700,9005562150,20150,20150,20150,20150,0
20240717,175600,9005562150,20150,20150,20150,20150,0
20240717,175500,9005562150,20150,20150,20150,20150,0
20240717,175400,9005562150,20150,20150,20150,20150,0
20240717,175300,9005562150,20150,20150,20150,20150,0
20240717,175200,9005562150,20150,20150,20150,20150,0
20240717,175100,9005562150,20150,20150,20150,20150,0
20240717,175000,9005562150,20150,20150,20150,20150,0
20240717,174900,9005562150,20150,20150,20150,20150,0
20240717,174800,9005562150,20150,20150,20150,20150,0
20240717,174700,9005562150,20150,20150,20150,20150,8046
20240717,174600,9005562150,20150,20150,20150,20150,0
20240717,174500,9005562150,20150,20150,20150,20150,0
20240717,174400,9005562150,20150,20150,20150,20150,0
20240717,174300,9005562150,20150,20150,20150,20150,0
20240717,174200,9005562150,20150,20150,20150,20150,0
20240717,174100,9005562150,20150,20150,20150,20150,0
20240717,174000,9005562150,20150,20150,20150,20150,0
20240717,173900,9005562150,20150,20150,20150,20150,0
20240717,173800,9005562150,20150,20150,20150,20150,0
20240717,173700,9005562150,20150,20150,20150,20150,0
20240717,173600,9005562150,20150,20150,20150,20150,0
20240717,173500,9005562150,20150,20150,20150,20150,0
20240717,173400,9005562150,20150,20150,20150,20150,0
20240717,173300,9005562150,20150,20150,20150,20150,0
20240717,173200,9005562150,20150,20150,20150,20150,0
20240717,173100,9005562150,20150,20150,20150,20150,0
20240717,173000,9005562150,20150,20150,20150,20150,0
20240717,172900,9005562150,20150,20150,20150,20150,0
20240717,172800,9005562150,20150,20150,20150,20150,0
20240717,172700,9005562150,20150,20150,20150,20150,0
20240717,172600,9005562150,20150,20150,20150,20150,0
20240717,172500,9005562150,20150,20150,20150,20150,0
20240717,172400,9005562150,20150,20150,20150,20150,0
20240717,172300,9005562150,20150,20150,20150,20150,0
20240717,172200,9005562150,20150,20150,20150,20150,0
20240717,172100,9005562150,20150,20150,20150,20150,0
20240717,172000,9005562150,20150,20150,20150,20150,0
20240717,171900,9005562150,20150,20150,20150,20150,0
20240717,171800,9005562150,20150,20150,20150,20150,0
20240717,171700,9005562150,20150,20150,20150,20150,8046
20240717,171600,9005562150,20150,20150,20150,20150,0
20240717,171500,9005562150,20150,20150,20150,20150,0
20240717,171400,9005562150,20150,20150,20150,20150,0
20240717,171300,9005562150,20150,20150,20150,20150,0
20240717,171200,9005562150,20150,20150,20150,20150,0
20240717,171100,9005562150,20150,20150,20150,20150,0
20240717,171000,9005562150,20150,20150,20150,20150,0
20240717,170900,9005562150,20150,20150,20150,20150,0
20240717,170800,9005562150,20150,20150,20150,20150,0
20240717,170700,9005562150,20150,20150,20150,20150,0
20240717,170600,9005562150,20150,20150,20150,20150,0
20240717,170500,9005562150,20150,20150,20150,20150,0
20240717,170400,9005562150,20150,20150,20150,20150,0
20240717,170300,9005562150,20150,20150,20150,20150,0
20240717,170200,9005562150,20150,20150,20150,20150,0
20240717,170100,9005562150,20150,20150,20150,20150,0
20240717,170000,9005562150,20150,20150,20150,20150,0
20240717,165900,9005562150,20150,20150,20150,20150,0
20240717,165800,9005562150,20150,20150,20150,20150,0
20240717,165700,9005562150,20150,20150,20150,20150,0
20240717,165600,9005562150,20150,20150,20150,20150,0
20240717,165500,9005562150,20150,20150,20150,20150,0
20240717,165400,9005562150,20150,20150,20150,20150,0
20240717,165300,9005562150,20150,20150,20150,20150,0
20240717,165200,9005562150,20150,20150,20150,20150,0
20240717,165100,9005562150,20150,20150,20150,20150,0
20240717,165000,9005562150,20150,20150,20150,20150,0
20240717,164900,9005562150,20150,20150,20150,20150,0
20240717,164800,9005562150,20150,20150,20150,20150,0
20240717,164700,9005562150,20150,20150,20150,20150,8046
20240717,164600,9005562150,20150,20150,20150,20150,0
20240717,164500,9005562150,20150,20150,20150,20150,0
20240717,164400,9005562150,20150,20150,20150,20150,0
20240717,164300,9005562150,20150,20150,20150,20150,0
20240717,164200,9005562150,20150,20150,20150,20150,0
20240717,164100,9005562150,20150,20150,20150,20150,0
20240717,164000,9005562150,20150,20150,20150,20150,0
20240717,163900,9005562150,20150,20150,20150,20150,0
20240717,163800,9005562150,20150,20150,20150,20150,0
20240717,163700,9005562150,20150,20150,20150,20150,0
20240717,163600,9005562150,20150,20150,20150,20150,0
20240717,163500,9005562150,20150,20150,20150,20150,0
20240717,163400,9005562150,20150,20150,20150,20150,0
20240717,163300,9005562150,20150,20150,20150,20150,0
20240717,163200,9005562150,20150,20150,20150,20150,0
20240717,163100,9005562150,20150,20150,20150,20150,0
20240717,163000,9005562150,20150,20150,20150,20150,0
20240717,162900,9005562150,20150,20150,20150,20150,0
20240717,162800,9005562150,20150,20150,20150,20150,0
20240717,162700,9005562150,20150,20150,20150,20150,0
20240717,162600,9005562150,20150,20150,20150,20150,0
20240717,162500,9005562150,20150,20150,20150,20150,0
20240717,162400,9005562150,20150,20150,20150,20150,0
20240717,162300,9005562150,20150,20150,20150,20150,0
20240717,162200,9005562150,20150,20150,20150,20150,0
20240717,162100,9005562150,20150,20150,20150,20150,0
20240717,162000,9005562150,20150,20150,20150,20150,0
20240717,161900,9005562150,20150,20150,20150,20150,0
20240717,161800,9005562150,20150,20150,20150,20150,0
20240717,161700,9005562150,20150,20150,20150,20150,8046
20240717,161600,9005562150,20150,20150,20150,20150,0
20240717,161500,9005562150,20150,20150,20150,20150,0
20240717,161400,9005562150,20150,20150,20150,20150,0
20240717,161300,9005562150,20150,20150,20150,20150,0
20240717,161200,9005562150,20150,20150,20150,20150,0
20240717,161100,9005562150,20150,20150,20150,20150,0
20240717,161000,9005562150,20150,20150,20150,20150,0
20240717,160900,9005562150,20150,20150,20150,20150,0
20240717,160800,9005562150,20150,20150,20150,20150,0
20240717,160700,9005562150,20150,20150,20150,20150,0
20240717,160600,9005562150,20150,20150,20150,20150,0
20240717,160500,9005562150,20150,20150,20150,20150,0
20240717,160400,9005562150,20150,20150,20150,20150,0
20240717,160300,9005562150,20150,20150,20150,20150,0
20240717,160200,9005562150,20150,20150,20150,20150,0
20240717,160100,9005562150,20150,20150,20150,20150,0
20240717,160000,9005562150,20150,20150,20150,20150,0
20240717,155900,9005562150,20150,20150,20150,20150,0
20240717,155800,9005562150,20150,20150,20150,20150,0
20240717,155700,9005562150,20150,20150,20150,20150,0
20240717,155600,9005562150,20150,20150,20150,20150,0
20240717,155500,9005562150,20150,20150,20150,20150,0
20240717,155400,9005562150,20150,20150,20150,20150,0
20240717,155300,9005562150,20150,20150,20150,20150,0
20240717,155200,9005562150,20150,20150,20150,20150,0
20240717,155100,9005562150,20150,20150,20150,20150,0
20240717,155000,9005562150,20150,20150,20150,20150,0
20240717,154900,9005562150,20150,20150,20150,20150,0
20240717,154800,9005562150,20150,20150,20150,20150,0
20240717,154700,9005562150,20150,20150,20150,20150,8046
20240717,154600,9005562150,20150,20150,20150,20150,0
20240717,154500,9005562150,20150,20150,20150,20150,0
20240717,154400,9005562150,20150,20150,20150,20150,0
20240717,154300,9005562150,20150,20150,20150,20150,0
20240717,154200,9005562150,20150,20150,20150,20150,0
20240717,154100,9005562150,20150,20150,20150,20150,0
20240717,154000,9005562150,20150,20150,20150,20150,0
20240717,153900,9005562150,20150,20150,20150,20150,0
20240717,153800,9005562150,20150,20150,20150,20150,0
20240717,153700,9005562150,20150,20150,20150,20150,0
20240717,153600,9005562150,20150,20150,20150,20150,0
20240717,153500,9005562150,20150,20150,20150,20150,0
20240717,153400,9005562150,20150,20150,20150,20150,0
20240717,153300,9005562150,20150,20150,20150,20150,0
20240717,153200,9005562150,20150,20150,20150,20150,0
20240717,153100,9005562150,20150,20150,20150,20150,0
20240717,153000,9005562150,20150,20150,20150,20150,8046
20240717,152900,8843435250,20150,20150,20150,20150,0
20240717,152800,8843435250,20150,20150,20150,20150,0
20240717,152700,8843435250,20150,20150,20150,20150,0
20240717,152600,8843435250,20150,20150,20150,20150,0
20240717,152500,8843435250,20150,20150,20150,20150,0
20240717,152400,8843435250,20150,20150,20150,20150,0
20240717,152300,8843435250,20150,20150,20150,20150,0
20240717,152200,8843435250,20150,20150,20150,20150,0
20240717,152100,8843435250,20150,20150,20150,20150,0
20240717,152000,8843435250,20150,20150,20150,20150,0
20240717,151900,8843435250,20150,20150,20150,20150,2868
20240717,151800,8785645050,20150,20150,20150,20150,1484
20240717,151700,8755742450,20150,20100,20200,20100,1128
20240717,151600,8733009550,20100,20100,20150,20100,367
20240717,151500,8725625600,20100,20100,20150,20100,564
20240717,151400,8714271550,20100,20150,20150,20100,2339
20240717,151300,8667231700,20150,20150,20150,20150,572
20240717,151200,8655705900,20150,20150,20150,20150,435
20240717,151100,8646940650,20150,20100,20150,20100,3589
20240717,151000,8574746700,20100,20150,20150,20100,863
20240717,150900,8557364650,20200,20150,20200,20100,3435
20240717,150800,8488153550,20150,20150,20200,20100,2367
20240717,150700,8440459350,20150,20150,20200,20100,1618
20240717,150600,8407853250,20150,20200,20200,20150,2284
20240717,150500,8361812150,20250,20200,20250,20200,265
20240717,150400,8356448700,20250,20200,20250,20200,1568
20240717,150300,8324774000,20200,20250,20250,20200,265
20240717,150200,8319413000,20250,20200,20250,20200,1170
20240717,150100,8295775950,20200,20250,20250,20200,1110
20240717,150000,8273341250,20250,20250,20250,20250,335
20240717,145900,8266557500,20250,20250,20250,20250,502
20240717,145800,8256392000,20250,20300,20300,20250,426
20240717,145700,8247764700,20300,20300,20300,20300,2032
20240717,145600,8206515100,20300,20250,20300,20200,1448
20240717,145500,8177216850,20200,20200,20250,20200,121
20240717,145400,8174772600,20250,20200,20250,20200,312
20240717,145300,8168469700,20200,20150,20200,20150,3648
20240717,145200,8094840600,20150,20200,20200,20150,2074
20240717,145100,8052950500,20200,20250,20250,20200,219
20240717,145000,8048526150,20200,20200,20250,20200,1040
20240717,144900,8027516350,20250,20200,20250,20200,38
20240717,144800,8026747700,20200,20200,20200,20200,136
20240717,144700,8024000500,20200,20200,20200,20200,29
20240717,144600,8023414700,20200,20250,20250,20200,1574
20240717,144500,7991544100,20250,20300,20300,20100,11811
20240717,144400,7752842000,20300,20250,20300,20250,46
20240717,144300,7751908250,20300,20300,20300,20300,808
20240717,144200,7735505850,20300,20300,20300,20300,556
20240717,144100,7724219050,20300,20300,20300,20300,776
20240717,144000,7708466250,20300,20300,20350,20300,174
20240717,143900,7704934000,20300,20300,20300,20300,608
20240717,143800,7692591600,20300,20300,20300,20300,178
20240717,143700,7688978200,20300,20300,20300,20300,966
20240717,143600,7669368400,20300,20250,20300,20250,1188
20240717,143500,7645270400,20250,20300,20300,20250,572
20240717,143400,7633659100,20300,20250,20300,20250,828
20240717,143300,7616851450,20300,20300,20300,20250,5761
20240717,143200,7499953150,20350,20300,20350,20300,772
20240717,143100,7484265700,20300,20300,20300,20300,682
20240717,143000,7470421100,20300,20300,20300,20300,39
20240717,142900,7469629400,20300,20300,20300,20300,150
20240717,142800,7466584400,20300,20300,20300,20300,27
20240717,142700,7466036300,20300,20300,20350,20300,112
20240717,142600,7463762200,20300,20300,20300,20300,858
20240717,142500,7446344800,20300,20300,20300,20300,454
20240717,142400,7437128600,20300,20300,20300,20300,202
20240717,142300,7433028000,20300,20300,20300,20300,557
20240717,142200,7421720900,20300,20300,20300,20300,882
20240717,142100,7403816300,20350,20300,20350,20250,1499
20240717,142000,7373389250,20300,20300,20300,20250,2140
20240717,141900,7329951350,20300,20300,20300,20300,1435
20240717,141800,7300820850,20300,20300,20300,20300,635
20240717,141700,7287930350,20300,20300,20300,20300,925
20240717,141600,7269152850,20300,20300,20300,20300,2138
20240717,141500,7225751450,20250,20300,20300,20250,2001
20240717,141400,7185171600,20250,20300,20300,20250,1730
20240717,141300,7150066650,20300,20300,20300,20300,330
20240717,141200,7143367650,20300,20300,20300,20300,195
20240717,141100,7139409150,20300,20300,20300,20300,1778
20240717,141000,7103315750,20300,20300,20350,20300,499
20240717,140900,7093185050,20300,20350,20350,20300,3187
20240717,140800,7028476750,20300,20400,20400,20300,14374
20240717,140700,6735369350,20400,20400,20400,20400,1969
20240717,140600,6695201750,20450,20400,20450,20400,669
20240717,140500,6681551600,20400,20400,20450,20400,4935
20240717,140400,6580875100,20400,20400,20450,20400,293
20240717,140300,6574897400,20450,20400,20450,20400,942
20240717,140200,6555679850,20400,20400,20450,20400,175
20240717,140100,6552105450,20450,20400,20450,20400,209
20240717,140000,6547841650,20400,20450,20450,20400,2132
20240717,135900,6504340500,20450,20400,20450,20400,872
20240717,135800,6486533150,20400,20450,20450,20400,140
20240717,135700,6483674100,20450,20450,20450,20400,573
20240717,135600,6471960350,20400,20450,20450,20400,606
20240717,135500,6459576750,20450,20450,20450,20400,511
20240717,135400,6449130750,20450,20400,20450,20400,281
20240717,135300,6443389750,20450,20400,20450,20400,212
20240717,135200,6439059700,20400,20400,20450,20400,550
20240717,135100,6427824600,20450,20400,20450,20400,264
20240717,135000,6422429500,20450,20450,20450,20450,124
20240717,134900,6419893700,20450,20450,20450,20400,1785
20240717,134800,6383398550,20450,20400,20450,20400,282
20240717,134700,6377638850,20400,20450,20450,20400,505
20240717,134600,6367320150,20450,20450,20450,20400,640
20240717,134500,6354237000,20450,20400,20450,20400,360
20240717,134400,6346878850,20400,20400,20450,20400,153
20240717,134300,6343754550,20400,20450,20450,20400,505
20240717,134200,6333448950,20450,20400,20450,20400,376
20240717,134100,6325768250,20450,20450,20450,20450,307
20240717,134000,6319490100,20450,20400,20450,20400,929
20240717,133900,6300499050,20450,20400,20450,20400,232
20240717,133800,6295758250,20450,20450,20450,20400,1200
20240717,133700,6271218300,20450,20450,20450,20450,86
20240717,133600,6269459600,20450,20450,20450,20450,274
20240717,133500,6263856300,20450,20450,20500,20450,314
20240717,133400,6257434950,20450,20450,20500,20450,5853
20240717,133300,6137736950,20450,20450,20500,20450,296
20240717,133200,6131673750,20500,20450,20500,20450,103
20240717,133100,6129562850,20450,20500,20500,20450,285
20240717,133000,6123730950,20500,20450,20500,20450,148
20240717,132900,6120700550,20500,20500,20500,20500,0
20240717,132800,6120700550,20500,20450,20500,20450,806
20240717,132700,6104215250,20400,20450,20450,20400,394
20240717,132600,6096166550,20400,20450,20450,20400,124
20240717,132500,6093634350,20450,20400,20450,20400,218
20240717,132400,6089179900,20450,20450,20450,20400,429
20240717,132300,6080421150,20400,20450,20450,20400,312
20240717,132200,6074049450,20450,20450,20450,20450,296
20240717,132100,6067996250,20450,20450,20500,20450,2067
20240717,132000,6025725450,20400,20450,20450,20400,320
20240717,131900,6019187450,20450,20400,20450,20400,380
20240717,131800,6011433400,20400,20450,20450,20400,818
20240717,131700,5994705950,20450,20450,20500,20450,311
20240717,131600,5988342350,20450,20450,20450,20450,286
20240717,131500,5982493650,20450,20450,20450,20450,290
20240717,131400,5976563150,20450,20450,20450,20450,675
20240717,131300,5962759400,20450,20500,20500,20450,147
20240717,131200,5959749600,20450,20450,20450,20450,128
20240717,131100,5957132000,20450,20450,20450,20450,223
20240717,131000,5952571650,20500,20450,20500,20450,578
20240717,130900,5940751500,20450,20450,20450,20450,6
20240717,130800,5940628800,20450,20450,20500,20450,367
20240717,130700,5933120000,20450,20450,20450,20450,165
20240717,130600,5929745750,20450,20450,20450,20450,29
20240717,130500,5929152700,20450,20500,20500,20450,85
20240717,130400,5927413800,20500,20500,20500,20450,307
20240717,130300,5921129200,20500,20450,20500,20450,3148
20240717,130200,5856676100,20450,20450,20450,20450,310
20240717,130100,5850336600,20450,20450,20450,20450,357
20240717,130000,5843035950,20500,20500,20500,20500,83
20240717,125900,5841334450,20450,20450,20500,20450,332
20240717,125800,5834544900,20450,20450,20450,20450,87
20240717,125700,5832765750,20500,20450,20500,20450,182
20240717,125600,5829035950,20450,20450,20450,20450,1005
20240717,125500,5808483700,20500,20450,20500,20450,1031
20240717,125400,5787395000,20500,20450,20500,20450,94
20240717,125300,5785472400,20450,20450,20450,20450,186
20240717,125200,5781668700,20450,20450,20450,20450,53
20240717,125100,5780584850,20500,20450,20500,20450,327
20240717,125000,5773894050,20450,20450,20500,20450,272
20240717,124900,5768326650,20500,20450,20500,20450,111
20240717,124800,5766056450,20450,20450,20450,20450,112
20240717,124700,5763766050,20500,20450,20500,20450,149
20240717,124600,5760715150,20500,20500,20500,20400,4572
20240717,124500,5667217850,20500,20500,20500,20500,413
20240717,124400,5658751350,20500,20500,20500,20450,77
20240717,124300,5657174250,20450,20500,20500,20450,424
20240717,124200,5648493300,20450,20450,20500,20450,1176
20240717,124100,5624439300,20450,20450,20450,20450,260
20240717,124000,5619122300,20500,20450,20500,20450,387
20240717,123900,5611208100,20450,20450,20450,20450,111
20240717,123800,5608938150,20500,20500,20500,20500,1181
20240717,123700,5584727650,20500,20500,20500,20500,20
20240717,123600,5584317650,20500,20500,20500,20500,85
20240717,123500,5582575150,20500,20500,20500,20500,655
20240717,123400,5569147650,20550,20550,20550,20550,74
20240717,123300,5567626950,20500,20500,20500,20500,272
20240717,123200,5562050950,20500,20500,20500,20500,209
20240717,123100,5557766450,20500,20500,20500,20500,365
20240717,123000,5550283950,20500,20450,20500,20450,577
20240717,122900,5538463200,20450,20500,20550,20450,1690
20240717,122800,5503818800,20500,20500,20500,20450,712
20240717,122700,5489224250,20500,20500,20500,20500,190
20240717,122600,5485329250,20500,20500,20500,20500,800
20240717,122500,5468929250,20500,20500,20500,20450,257
20240717,122400,5463664400,20500,20500,20500,20450,119
20240717,122300,5461225150,20500,20450,20500,20450,35
20240717,122200,5460508000,20500,20500,20550,20500,2498
20240717,122100,5409293500,20550,20500,20550,20500,1232
20240717,122000,5384033400,20500,20500,20550,20500,432
20240717,121900,5375173600,20500,20500,20500,20500,240
20240717,121800,5370253600,20500,20550,20550,20500,21
20240717,121700,5369822300,20550,20550,20550,20500,170
20240717,121600,5366332150,20500,20550,20550,20500,180
20240717,121500,5362633400,20500,20500,20550,20500,12
20240717,121400,5362387300,20500,20500,20500,20500,144
20240717,121300,5359435300,20550,20500,20550,20500,423
20240717,121200,5350756500,20500,20500,20550,20500,118
20240717,121100,5348336850,20550,20500,20550,20500,787
20240717,121000,5332201950,20500,20550,20550,20500,206
20240717,120900,5327969200,20550,20500,20550,20500,301
20240717,120800,5321787950,20550,20500,20550,20500,413
20240717,120700,5313317800,20500,20500,20550,20500,349
20240717,120600,5306163000,20500,20500,20500,20500,13
20240717,120500,5305896500,20550,20550,20550,20550,42
20240717,120400,5305033400,20500,20500,20550,20450,11461
20240717,120300,5070013650,20500,20550,20550,20500,1445
20240717,120200,5040319150,20550,20550,20550,20550,123
20240717,120100,5037791500,20550,20550,20550,20550,835
20240717,120000,5020632250,20600,20550,20600,20550,200
20240717,115900,5016515900,20600,20550,20600,20550,101
20240717,115800,5014435550,20600,20550,20600,20550,83
20240717,115700,5012726000,20550,20550,20550,20550,6
20240717,115600,5012602700,20600,20600,20600,20550,360
20240717,115500,5005190750,20600,20550,20600,20550,265
20240717,115400,4999732300,20550,20550,20550,20550,1533
20240717,115300,4968229150,20600,20600,20600,20600,154
20240717,115200,4965056750,20600,20600,20600,20550,718
20240717,115100,4950269800,20600,20600,20600,20550,225
20240717,115000,4945642350,20600,20550,20600,20550,421
20240717,114900,4936976150,20600,20550,20600,20550,853
20240717,114800,4919443850,20550,20550,20550,20500,973
20240717,114700,4899452250,20550,20500,20550,20500,515
20240717,114600,4888890750,20500,20550,20550,20500,383
20240717,114500,4881028050,20550,20550,20550,20550,93
20240717,114400,4879116900,20550,20550,20550,20500,299
20240717,114300,4872982400,20550,20500,20550,20500,109
20240717,114200,4870744250,20500,20500,20500,20500,15
20240717,114100,4870436750,20500,20500,20500,20500,100
20240717,114000,4868386750,20500,20500,20500,20500,107
20240717,113900,4866193250,20500,20550,20550,20500,187
20240717,113800,4862356050,20550,20550,20550,20550,3
20240717,113700,4862294400,20550,20550,20550,20550,500
20240717,113600,4852019400,20550,20550,20550,20550,548
20240717,113500,4840758000,20550,20500,20550,20500,1079
20240717,113400,4818638400,20500,20450,20500,20450,192
20240717,113300,4814702700,20500,20500,20500,20500,13
20240717,113200,4814436200,20500,20500,20500,20450,212
20240717,113100,4810095450,20500,20500,20500,20450,839
20240717,113000,4792904600,20500,20500,20500,20450,281
20240717,112900,4787151400,20450,20450,20500,20450,851
20240717,112800,4769743700,20450,20500,20500,20450,252
20240717,112700,4764580250,20450,20500,20500,20450,829
20240717,112600,4747624100,20500,20500,20500,20450,136
20240717,112500,4744836950,20500,20450,20500,20450,151
20240717,112400,4741743450,20450,20500,20500,20450,112
20240717,112300,4739448050,20500,20500,20500,20450,936
20240717,112200,4720263350,20500,20500,20500,20450,591
20240717,112100,4708157800,20500,20450,20500,20450,758
20240717,112000,4692619200,20500,20500,20500,20450,111
20240717,111900,4690343950,20500,20500,20500,20450,505
20240717,111800,4679995100,20500,20500,20500,20500,295
20240717,111700,4673947600,20500,20500,20500,20450,155
20240717,111600,4670771600,20500,20500,20500,20450,80
20240717,111500,4669133250,20450,20500,20500,20450,163
20240717,111400,4665799200,20500,20500,20500,20450,1084
20240717,111300,4643578200,20500,20550,20550,20500,81
20240717,111200,4641913950,20500,20550,20550,20500,19
20240717,111100,4641523800,20550,20500,20550,20500,47
20240717,111000,4640559050,20500,20500,20550,20500,111
20240717,110900,4638283450,20550,20550,20550,20500,159
20240717,110800,4635019500,20500,20500,20500,20500,53
20240717,110700,4633933000,20500,20500,20500,20500,275
20240717,110600,4628295500,20500,20500,20500,20500,238
20240717,110500,4623416500,20550,20550,20550,20550,0
20240717,110400,4623416500,20550,20500,20550,20500,150
20240717,110300,4620337850,20500,20500,20500,20500,40
20240717,110200,4619517850,20500,20500,20500,20500,84
20240717,110100,4617795850,20500,20500,20500,20500,276
20240717,110000,4612137850,20500,20500,20500,20450,490
20240717,105900,4602092900,20500,20500,20500,20500,906
20240717,105800,4583519900,20500,20500,20550,20500,239
20240717,105700,4578620150,20500,20500,20500,20500,15
20240717,105600,4578312650,20500,20500,20500,20450,782
20240717,105500,4562282750,20500,20500,20500,20450,162
20240717,105400,4558965800,20500,20500,20500,20500,327
20240717,105300,4552262300,20500,20500,20500,20500,91
20240717,105200,4550396800,20500,20500,20500,20500,357
20240717,105100,4543078300,20500,20500,20500,20450,406
20240717,105000,4534755700,20500,20500,20500,20450,171
20240717,104900,4531255050,20500,20500,20500,20450,613
20240717,104800,4518689500,20500,20450,20500,20450,838
20240717,104700,4501537850,20450,20500,20500,20400,219
20240717,104600,4497065800,20400,20600,20600,20400,4044
20240717,104500,4414026800,20600,20600,20600,20550,474
20240717,104400,4404274950,20600,20550,20600,20500,1970
20240717,104300,4363793000,20550,20450,20550,20400,3554
20240717,104200,4291036950,20450,20450,20450,20400,557
20240717,104100,4279648800,20400,20450,20450,20400,1175
20240717,104000,4255623400,20450,20450,20450,20400,1513
20240717,103900,4224746250,20450,20450,20450,20400,188
20240717,103800,4220902350,20450,20400,20450,20400,1413
20240717,103700,4192042750,20400,20450,20450,20400,1496
20240717,103600,4161460900,20500,20450,20500,20450,40
20240717,103500,4160641900,20500,20500,20500,20450,723
20240717,103400,4145833600,20500,20450,20500,20450,1312
20240717,103300,4118988600,20450,20450,20450,20450,66
20240717,103200,4117638900,20500,20500,20500,20450,76
20240717,103100,4116081650,20500,20550,20550,20500,451
20240717,103000,4106827750,20500,20500,20550,20450,378
20240717,102900,4099073850,20500,20450,20550,20450,251
20240717,102800,4093929100,20450,20450,20500,20450,114
20240717,102700,4091592800,20500,20450,20550,20450,573
20240717,102600,4079834200,20450,20500,20500,20450,357
20240717,102500,4072524800,20450,20450,20500,20450,521
20240717,102400,4061870100,20450,20400,20450,20400,1939
20240717,102300,4022261000,20450,20450,20500,20450,222
20240717,102200,4017716200,20500,20450,20500,20400,1050
20240717,102100,3996243050,20450,20500,20500,20450,107
20240717,102000,3994054400,20450,20450,20500,20450,268
20240717,101900,3988573700,20450,20450,20450,20450,6
20240717,101800,3988451000,20450,20450,20500,20450,1509
20240717,101700,3957586950,20500,20450,20500,20400,847
20240717,101600,3940284250,20450,20450,20450,20400,2015
20240717,101500,3899077550,20450,20450,20450,20450,619
20240717,101400,3886419000,20450,20500,20500,20450,78
20240717,101300,3884822550,20450,20450,20500,20450,1097
20240717,101200,3862385250,20400,20500,20500,20400,892
20240717,101100,3844162550,20400,20500,20500,20400,5247
20240717,101000,3736804650,20500,20500,20500,20500,235
20240717,100900,3731987150,20500,20550,20550,20500,1511
20240717,100800,3700993950,20550,20500,20550,20500,1105
20240717,100700,3678337250,20550,20550,20600,20550,2606
20240717,100600,3624783750,20550,20600,20600,20550,42
20240717,100500,3623919950,20550,20550,20600,20550,3122
20240717,100400,3559690500,20600,20550,20650,20550,1308
20240717,100300,3532781200,20550,20750,20750,20550,3079
20240717,100200,3469215750,20700,20750,20750,20650,6231
20240717,100100,3340237950,20750,20750,20750,20700,4686
20240717,100000,3243031300,20800,20800,20800,20750,2559
20240717,095900,3189809550,20800,20800,20800,20750,523
20240717,095800,3178934400,20800,20800,20800,20700,5091
20240717,095700,3073204100,20800,20850,20850,20750,4955
20240717,095600,2970115750,20850,20750,20850,20700,14999
20240717,095500,2658153850,20800,20700,20800,20700,2879
20240717,095400,2598414600,20700,20800,20800,20700,7147
20240717,095300,2450084300,20800,20750,20800,20750,1192
20240717,095200,2425326700,20800,20750,20800,20750,8683
20240717,095100,2245140750,20750,20700,20750,20700,1765
20240717,095000,2208559500,20700,20700,20700,20700,2210
20240717,094900,2162812500,20700,20700,20700,20650,1955
20240717,094800,2122344650,20700,20650,20700,20600,4189
20240717,094700,2035813950,20650,20600,20650,20600,589
20240717,094600,2023675450,20600,20550,20650,20550,2974
20240717,094500,1962413050,20600,20550,20600,20500,3094
20240717,094400,1898776600,20550,20550,20550,20550,9
20240717,094300,1898591650,20550,20550,20550,20500,392
20240717,094200,1890539400,20500,20550,20550,20500,315
20240717,094100,1884070950,20550,20500,20550,20500,290
20240717,094000,1878118150,20550,20550,20550,20500,485
20240717,093900,1868153150,20550,20500,20550,20500,1141
20240717,093800,1844712750,20500,20550,20600,20500,530
20240717,093700,1833824750,20550,20550,20600,20550,561
20240717,093600,1822293700,20550,20550,20600,20550,478
20240717,093500,1812470450,20550,20550,20600,20500,5234
20240717,093400,1704699700,20550,20500,20550,20450,1329
20240717,093300,1677454900,20500,20600,20600,20450,3319
20240717,093200,1609339000,20600,20600,20600,20550,1228
20240717,093100,1584043200,20600,20550,20600,20550,3123
20240717,093000,1519724100,20550,20500,20600,20500,2630
20240717,092900,1465677300,20500,20500,20550,20500,1301
20240717,092800,1438954150,20550,20500,20550,20500,463
20240717,092700,1429454600,20500,20550,20550,20500,518
20240717,092600,1418820300,20500,20500,20500,20450,2272
20240717,092500,1372282350,20450,20500,20500,20400,853
20240717,092400,1354805300,20500,20450,20550,20400,5795
20240717,092300,1236088200,20450,20400,20450,20400,182
20240717,092200,1232374600,20400,20400,20400,20400,111
20240717,092100,1230110200,20400,20400,20450,20350,1609
20240717,092000,1197267750,20400,20400,20400,20400,1018
20240717,091900,1176500550,20400,20350,20400,20350,151
20240717,091800,1173423500,20350,20300,20400,20300,781
20240717,091700,1157517850,20300,20450,20450,20300,3578
20240717,091600,1084561500,20450,20450,20450,20450,1721
20240717,091500,1049367050,20450,20450,20450,20400,1167
20240717,091400,1025520050,20450,20450,20450,20400,1837
20240717,091300,987966100,20450,20550,20550,20400,554
20240717,091200,976618850,20550,20500,20600,20500,7340
20240717,091100,825862200,20550,20300,20550,20250,15501
20240717,091000,509927600,20300,20350,20350,20300,415
20240717,090900,501501850,20300,20350,20350,20300,352
20240717,090800,494345750,20350,20400,20450,20250,3271
20240717,090700,427715150,20400,20300,20400,20250,6541
20240717,090600,295139250,20300,20300,20300,20200,682
20240717,090500,281324300,20250,20250,20300,20250,1270
20240717,090400,255599750,20250,20250,20250,20200,931
20240717,090300,236761500,20200,20200,20250,20200,533
20240717,090200,225990950,20200,20250,20250,20200,1386
20240717,090100,197992200,20250,20350,20450,20200,7071
20240717,090000,54392950,20350,20400,20450,20350,2666