stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,195500,15254160700,36950,36950,36950,36950,4704
20240702,195400,15254160700,36950,36950,36950,36950,0
20240702,195300,15254160700,36950,36950,36950,36950,0
20240702,195200,15254160700,36950,36950,36950,36950,0
20240702,195100,15254160700,36950,36950,36950,36950,0
20240702,195000,15254160700,36950,36950,36950,36950,0
20240702,194900,15254160700,36950,36950,36950,36950,0
20240702,194800,15254160700,36950,36950,36950,36950,0
20240702,194700,15254160700,36950,36950,36950,36950,0
20240702,194600,15254160700,36950,36950,36950,36950,0
20240702,194500,15254160700,36950,36950,36950,36950,0
20240702,194400,15254160700,36950,36950,36950,36950,0
20240702,194300,15254160700,36950,36950,36950,36950,0
20240702,194200,15254160700,36950,36950,36950,36950,0
20240702,194100,15254160700,36950,36950,36950,36950,0
20240702,194000,15254160700,36950,36950,36950,36950,0
20240702,193900,15254160700,36950,36950,36950,36950,0
20240702,193800,15254160700,36950,36950,36950,36950,0
20240702,193700,15254160700,36950,36950,36950,36950,0
20240702,193600,15254160700,36950,36950,36950,36950,0
20240702,193500,15254160700,36950,36950,36950,36950,0
20240702,193400,15254160700,36950,36950,36950,36950,0
20240702,193300,15254160700,36950,36950,36950,36950,0
20240702,193200,15254160700,36950,36950,36950,36950,0
20240702,193100,15254160700,36950,36950,36950,36950,0
20240702,193000,15254160700,36950,36950,36950,36950,0
20240702,192900,15254160700,36950,36950,36950,36950,0
20240702,192800,15254160700,36950,36950,36950,36950,0
20240702,192700,15254160700,36950,36950,36950,36950,0
20240702,192600,15254160700,36950,36950,36950,36950,0
20240702,192500,15254160700,36950,36950,36950,36950,4704
20240702,192400,15254160700,36950,36950,36950,36950,0
20240702,192300,15254160700,36950,36950,36950,36950,0
20240702,192200,15254160700,36950,36950,36950,36950,0
20240702,192100,15254160700,36950,36950,36950,36950,0
20240702,192000,15254160700,36950,36950,36950,36950,0
20240702,191900,15254160700,36950,36950,36950,36950,0
20240702,191800,15254160700,36950,36950,36950,36950,0
20240702,191700,15254160700,36950,36950,36950,36950,0
20240702,191600,15254160700,36950,36950,36950,36950,0
20240702,191500,15254160700,36950,36950,36950,36950,0
20240702,191400,15254160700,36950,36950,36950,36950,0
20240702,191300,15254160700,36950,36950,36950,36950,0
20240702,191200,15254160700,36950,36950,36950,36950,0
20240702,191100,15254160700,36950,36950,36950,36950,0
20240702,191000,15254160700,36950,36950,36950,36950,0
20240702,190900,15254160700,36950,36950,36950,36950,0
20240702,190800,15254160700,36950,36950,36950,36950,0
20240702,190700,15254160700,36950,36950,36950,36950,0
20240702,190600,15254160700,36950,36950,36950,36950,0
20240702,190500,15254160700,36950,36950,36950,36950,0
20240702,190400,15254160700,36950,36950,36950,36950,0
20240702,190300,15254160700,36950,36950,36950,36950,0
20240702,190200,15254160700,36950,36950,36950,36950,0
20240702,190100,15254160700,36950,36950,36950,36950,0
20240702,190000,15254160700,36950,36950,36950,36950,0
20240702,185900,15254160700,36950,36950,36950,36950,0
20240702,185800,15254160700,36950,36950,36950,36950,0
20240702,185700,15254160700,36950,36950,36950,36950,0
20240702,185600,15254160700,36950,36950,36950,36950,0
20240702,185500,15254160700,36950,36950,36950,36950,4704
20240702,185400,15254160700,36950,36950,36950,36950,0
20240702,185300,15254160700,36950,36950,36950,36950,0
20240702,185200,15254160700,36950,36950,36950,36950,0
20240702,185100,15254160700,36950,36950,36950,36950,0
20240702,185000,15254160700,36950,36950,36950,36950,0
20240702,184900,15254160700,36950,36950,36950,36950,0
20240702,184800,15254160700,36950,36950,36950,36950,0
20240702,184700,15254160700,36950,36950,36950,36950,0
20240702,184600,15254160700,36950,36950,36950,36950,0
20240702,184500,15254160700,36950,36950,36950,36950,0
20240702,184400,15254160700,36950,36950,36950,36950,0
20240702,184300,15254160700,36950,36950,36950,36950,0
20240702,184200,15254160700,36950,36950,36950,36950,0
20240702,184100,15254160700,36950,36950,36950,36950,0
20240702,184000,15254160700,36950,36950,36950,36950,0
20240702,183900,15254160700,36950,36950,36950,36950,0
20240702,183800,15254160700,36950,36950,36950,36950,0
20240702,183700,15254160700,36950,36950,36950,36950,0
20240702,183600,15254160700,36950,36950,36950,36950,0
20240702,183500,15254160700,36950,36950,36950,36950,0
20240702,183400,15254160700,36950,36950,36950,36950,0
20240702,183300,15254160700,36950,36950,36950,36950,0
20240702,183200,15254160700,36950,36950,36950,36950,0
20240702,183100,15254160700,36950,36950,36950,36950,0
20240702,183000,15254160700,36950,36950,36950,36950,0
20240702,182900,15254160700,36950,36950,36950,36950,0
20240702,182800,15254160700,36950,36950,36950,36950,0
20240702,182700,15254160700,36950,36950,36950,36950,0
20240702,182600,15254160700,36950,36950,36950,36950,0
20240702,182500,15254160700,36950,36950,36950,36950,4704
20240702,182400,15254160700,36950,36950,36950,36950,0
20240702,182300,15254160700,36950,36950,36950,36950,0
20240702,182200,15254160700,36950,36950,36950,36950,0
20240702,182100,15254160700,36950,36950,36950,36950,0
20240702,182000,15254160700,36950,36950,36950,36950,0
20240702,181900,15254160700,36950,36950,36950,36950,0
20240702,181800,15254160700,36950,36950,36950,36950,0
20240702,181700,15254160700,36950,36950,36950,36950,0
20240702,181600,15254160700,36950,36950,36950,36950,0
20240702,181500,15254160700,36950,36950,36950,36950,0
20240702,181400,15254160700,36950,36950,36950,36950,0
20240702,181300,15254160700,36950,36950,36950,36950,0
20240702,181200,15254160700,36950,36950,36950,36950,0
20240702,181100,15254160700,36950,36950,36950,36950,0
20240702,181000,15254160700,36950,36950,36950,36950,0
20240702,180900,15254160700,36950,36950,36950,36950,0
20240702,180800,15254160700,36950,36950,36950,36950,0
20240702,180700,15254160700,36950,36950,36950,36950,0
20240702,180600,15254160700,36950,36950,36950,36950,0
20240702,180500,15254160700,36950,36950,36950,36950,0
20240702,180400,15254160700,36950,36950,36950,36950,0
20240702,180300,15254160700,36950,36950,36950,36950,0
20240702,180200,15254160700,36950,36950,36950,36950,0
20240702,180100,15254160700,36950,36950,36950,36950,0
20240702,180000,15254160700,36950,36950,36950,36950,0
20240702,175900,15254160700,36950,36950,36950,36950,0
20240702,175800,15254160700,36950,36950,36950,36950,0
20240702,175700,15254160700,36950,36950,36950,36950,0
20240702,175600,15254160700,36950,36950,36950,36950,0
20240702,175500,15254160700,36950,36950,36950,36950,4704
20240702,175400,15254160700,36950,36950,36950,36950,0
20240702,175300,15254160700,36950,36950,36950,36950,0
20240702,175200,15254160700,36950,36950,36950,36950,0
20240702,175100,15254160700,36950,36950,36950,36950,0
20240702,175000,15254160700,36950,36950,36950,36950,0
20240702,174900,15254160700,36950,36950,36950,36950,0
20240702,174800,15254160700,36950,36950,36950,36950,0
20240702,174700,15254160700,36950,36950,36950,36950,0
20240702,174600,15254160700,36950,36950,36950,36950,0
20240702,174500,15254160700,36950,36950,36950,36950,0
20240702,174400,15254160700,36950,36950,36950,36950,0
20240702,174300,15254160700,36950,36950,36950,36950,0
20240702,174200,15254160700,36950,36950,36950,36950,0
20240702,174100,15254160700,36950,36950,36950,36950,0
20240702,174000,15254160700,36950,36950,36950,36950,0
20240702,173900,15254160700,36950,36950,36950,36950,0
20240702,173800,15254160700,36950,36950,36950,36950,0
20240702,173700,15254160700,36950,36950,36950,36950,0
20240702,173600,15254160700,36950,36950,36950,36950,0
20240702,173500,15254160700,36950,36950,36950,36950,0
20240702,173400,15254160700,36950,36950,36950,36950,0
20240702,173300,15254160700,36950,36950,36950,36950,0
20240702,173200,15254160700,36950,36950,36950,36950,0
20240702,173100,15254160700,36950,36950,36950,36950,0
20240702,173000,15254160700,36950,36950,36950,36950,0
20240702,172900,15254160700,36950,36950,36950,36950,0
20240702,172800,15254160700,36950,36950,36950,36950,0
20240702,172700,15254160700,36950,36950,36950,36950,0
20240702,172600,15254160700,36950,36950,36950,36950,0
20240702,172500,15254160700,36950,36950,36950,36950,4704
20240702,172400,15254160700,36950,36950,36950,36950,0
20240702,172300,15254160700,36950,36950,36950,36950,0
20240702,172200,15254160700,36950,36950,36950,36950,0
20240702,172100,15254160700,36950,36950,36950,36950,0
20240702,172000,15254160700,36950,36950,36950,36950,0
20240702,171900,15254160700,36950,36950,36950,36950,0
20240702,171800,15254160700,36950,36950,36950,36950,0
20240702,171700,15254160700,36950,36950,36950,36950,0
20240702,171600,15254160700,36950,36950,36950,36950,0
20240702,171500,15254160700,36950,36950,36950,36950,0
20240702,171400,15254160700,36950,36950,36950,36950,0
20240702,171300,15254160700,36950,36950,36950,36950,0
20240702,171200,15254160700,36950,36950,36950,36950,0
20240702,171100,15254160700,36950,36950,36950,36950,0
20240702,171000,15254160700,36950,36950,36950,36950,0
20240702,170900,15254160700,36950,36950,36950,36950,0
20240702,170800,15254160700,36950,36950,36950,36950,0
20240702,170700,15254160700,36950,36950,36950,36950,0
20240702,170600,15254160700,36950,36950,36950,36950,0
20240702,170500,15254160700,36950,36950,36950,36950,0
20240702,170400,15254160700,36950,36950,36950,36950,0
20240702,170300,15254160700,36950,36950,36950,36950,0
20240702,170200,15254160700,36950,36950,36950,36950,0
20240702,170100,15254160700,36950,36950,36950,36950,0
20240702,170000,15254160700,36950,36950,36950,36950,0
20240702,165900,15254160700,36950,36950,36950,36950,0
20240702,165800,15254160700,36950,36950,36950,36950,0
20240702,165700,15254160700,36950,36950,36950,36950,0
20240702,165600,15254160700,36950,36950,36950,36950,0
20240702,165500,15254160700,36950,36950,36950,36950,4704
20240702,165400,15254160700,36950,36950,36950,36950,0
20240702,165300,15254160700,36950,36950,36950,36950,0
20240702,165200,15254160700,36950,36950,36950,36950,0
20240702,165100,15254160700,36950,36950,36950,36950,0
20240702,165000,15254160700,36950,36950,36950,36950,0
20240702,164900,15254160700,36950,36950,36950,36950,0
20240702,164800,15254160700,36950,36950,36950,36950,0
20240702,164700,15254160700,36950,36950,36950,36950,0
20240702,164600,15254160700,36950,36950,36950,36950,0
20240702,164500,15254160700,36950,36950,36950,36950,0
20240702,164400,15254160700,36950,36950,36950,36950,0
20240702,164300,15254160700,36950,36950,36950,36950,0
20240702,164200,15254160700,36950,36950,36950,36950,0
20240702,164100,15254160700,36950,36950,36950,36950,0
20240702,164000,15254160700,36950,36950,36950,36950,0
20240702,163900,15254160700,36950,36950,36950,36950,0
20240702,163800,15254160700,36950,36950,36950,36950,0
20240702,163700,15254160700,36950,36950,36950,36950,0
20240702,163600,15254160700,36950,36950,36950,36950,0
20240702,163500,15254160700,36950,36950,36950,36950,0
20240702,163400,15254160700,36950,36950,36950,36950,0
20240702,163300,15254160700,36950,36950,36950,36950,0
20240702,163200,15254160700,36950,36950,36950,36950,0
20240702,163100,15254160700,36950,36950,36950,36950,0
20240702,163000,15254160700,36950,36950,36950,36950,0
20240702,162900,15254160700,36950,36950,36950,36950,0
20240702,162800,15254160700,36950,36950,36950,36950,0
20240702,162700,15254160700,36950,36950,36950,36950,0
20240702,162600,15254160700,36950,36950,36950,36950,0
20240702,162500,15254160700,36950,36950,36950,36950,4704
20240702,162400,15254160700,36950,36950,36950,36950,0
20240702,162300,15254160700,36950,36950,36950,36950,0
20240702,162200,15254160700,36950,36950,36950,36950,0
20240702,162100,15254160700,36950,36950,36950,36950,0
20240702,162000,15254160700,36950,36950,36950,36950,0
20240702,161900,15254160700,36950,36950,36950,36950,0
20240702,161800,15254160700,36950,36950,36950,36950,0
20240702,161700,15254160700,36950,36950,36950,36950,0
20240702,161600,15254160700,36950,36950,36950,36950,0
20240702,161500,15254160700,36950,36950,36950,36950,0
20240702,161400,15254160700,36950,36950,36950,36950,0
20240702,161300,15254160700,36950,36950,36950,36950,0
20240702,161200,15254160700,36950,36950,36950,36950,0
20240702,161100,15254160700,36950,36950,36950,36950,0
20240702,161000,15254160700,36950,36950,36950,36950,0
20240702,160900,15254160700,36950,36950,36950,36950,0
20240702,160800,15254160700,36950,36950,36950,36950,0
20240702,160700,15254160700,36950,36950,36950,36950,0
20240702,160600,15254160700,36950,36950,36950,36950,0
20240702,160500,15254160700,36950,36950,36950,36950,0
20240702,160400,15254160700,36950,36950,36950,36950,0
20240702,160300,15254160700,36950,36950,36950,36950,0
20240702,160200,15254160700,36950,36950,36950,36950,0
20240702,160100,15254160700,36950,36950,36950,36950,0
20240702,160000,15254160700,36950,36950,36950,36950,0
20240702,155900,15254160700,36950,36950,36950,36950,0
20240702,155800,15254160700,36950,36950,36950,36950,0
20240702,155700,15254160700,36950,36950,36950,36950,0
20240702,155600,15254160700,36950,36950,36950,36950,0
20240702,155500,15254160700,36950,36950,36950,36950,4704
20240702,155400,15254160700,36950,36950,36950,36950,0
20240702,155300,15254160700,36950,36950,36950,36950,0
20240702,155200,15254160700,36950,36950,36950,36950,0
20240702,155100,15254160700,36950,36950,36950,36950,0
20240702,155000,15254160700,36950,36950,36950,36950,0
20240702,154900,15254160700,36950,36950,36950,36950,0
20240702,154800,15254160700,36950,36950,36950,36950,0
20240702,154700,15254160700,36950,36950,36950,36950,0
20240702,154600,15254160700,36950,36950,36950,36950,0
20240702,154500,15254160700,36950,36950,36950,36950,0
20240702,154400,15254160700,36950,36950,36950,36950,0
20240702,154300,15254160700,36950,36950,36950,36950,0
20240702,154200,15254160700,36950,36950,36950,36950,0
20240702,154100,15254160700,36950,36950,36950,36950,0
20240702,154000,15254160700,36950,36950,36950,36950,0
20240702,153900,15254160700,36950,36950,36950,36950,0
20240702,153800,15254160700,36950,36950,36950,36950,0
20240702,153700,15254160700,36950,36950,36950,36950,0
20240702,153600,15254160700,36950,36950,36950,36950,0
20240702,153500,15254160700,36950,36950,36950,36950,0
20240702,153400,15254160700,36950,36950,36950,36950,0
20240702,153300,15254160700,36950,36950,36950,36950,0
20240702,153200,15254160700,36950,36950,36950,36950,0
20240702,153100,15254160700,36950,36950,36950,36950,0
20240702,153000,15254160700,36950,36950,36950,36950,4704
20240702,152900,15080347900,36950,36950,36950,36950,0
20240702,152800,15080347900,36950,36950,36950,36950,0
20240702,152700,15080347900,36950,36950,36950,36950,0
20240702,152600,15080347900,36950,36950,36950,36950,0
20240702,152500,15080347900,36950,36950,36950,36950,0
20240702,152400,15080347900,36950,36950,36950,36950,0
20240702,152300,15080347900,36950,36950,36950,36950,0
20240702,152200,15080347900,36950,36950,36950,36950,0
20240702,152100,15080347900,36950,36950,36950,36950,0
20240702,152000,15080347900,36950,36950,36950,36950,0
20240702,151900,15080347900,36950,36900,37000,36900,2185
20240702,151800,14999675700,36900,36950,36950,36900,325
20240702,151700,14987668000,36950,36900,36950,36900,522
20240702,151600,14968393100,36900,36950,36950,36900,262
20240702,151500,14958717300,36950,36900,36950,36900,78
20240702,151400,14955838950,36950,36900,36950,36900,349
20240702,151300,14942958800,36900,36950,36950,36900,63
20240702,151200,14940633300,36950,36900,37100,36900,2917
20240702,151100,14832716000,36850,36850,36900,36850,605
20240702,151000,14810393300,36900,36900,36900,36850,108
20240702,150900,14806410050,36900,36900,36900,36850,803
20240702,150800,14776779600,36900,36900,36900,36850,75
20240702,150700,14774012800,36900,36900,36900,36850,331
20240702,150600,14761811150,36850,36900,36900,36850,310
20240702,150500,14750384800,36900,36900,36900,36850,324
20240702,150400,14738429800,36900,36900,36900,36900,392
20240702,150300,14723965000,36900,36900,36900,36900,217
20240702,150200,14715957700,36900,36950,36950,36900,245
20240702,150100,14706915550,36900,36900,36900,36850,293
20240702,150000,14696104850,36900,36900,36900,36850,25
20240702,145900,14695182400,36850,36900,36900,36850,271
20240702,145800,14685195550,36900,36950,36950,36900,611
20240702,145700,14662637500,36950,36950,36950,36950,79
20240702,145600,14659718450,37000,36950,37000,36900,144
20240702,145500,14654397200,37000,36950,37000,36900,915
20240702,145400,14620612550,36950,36950,37000,36900,1663
20240702,145300,14559150650,37000,37000,37000,36950,104
20240702,145200,14555303800,37000,36900,37000,36900,218
20240702,145100,14547249650,36900,36900,36950,36900,238
20240702,145000,14538459000,36900,36850,36900,36800,2210
20240702,144900,14456983000,36800,36800,36850,36750,230
20240702,144800,14448521150,36850,36800,36850,36750,410
20240702,144700,14433434200,36800,36800,36850,36750,300
20240702,144600,14422397200,36850,36800,36850,36800,158
20240702,144500,14416582600,36750,36800,36800,36750,359
20240702,144400,14403371600,36750,36750,36800,36750,395
20240702,144300,14388852850,36800,36800,36850,36800,612
20240702,144200,14366330900,36850,36850,36850,36800,154
20240702,144100,14360656400,36850,36800,36850,36800,58
20240702,144000,14358521900,36800,36800,36800,36750,125
20240702,143900,14353923200,36800,36800,36800,36750,249
20240702,143800,14344763550,36750,36750,36800,36750,510
20240702,143700,14326006450,36750,36800,36800,36700,4118
20240702,143600,14174833900,36750,36800,36800,36750,46
20240702,143500,14173141250,36800,36800,36800,36750,338
20240702,143400,14160711100,36750,36800,36800,36750,57
20240702,143300,14158613550,36800,36750,36800,36750,18
20240702,143200,14157951250,36800,36800,36850,36800,576
20240702,143100,14136754350,36800,36850,36850,36800,297
20240702,143000,14125824600,36850,36850,36850,36800,114
20240702,142900,14121629000,36800,36850,36900,36800,396
20240702,142800,14107038400,36850,36900,36900,36850,310
20240702,142700,14095614100,36900,36800,36900,36750,1515
20240702,142600,14039828550,36700,36750,36800,36700,1203
20240702,142500,13995667150,36750,36750,36800,36750,1285
20240702,142400,13948443250,36800,36800,36800,36750,158
20240702,142300,13942636050,36800,36800,36800,36750,159
20240702,142200,13936788700,36750,36800,36800,36750,44
20240702,142100,13935169600,36800,36750,36800,36750,30
20240702,142000,13934066700,36750,36800,36800,36750,263
20240702,141900,13924388450,36750,36800,36800,36750,1397
20240702,141800,13872984450,36850,36750,36850,36750,750
20240702,141700,13845414500,36750,36700,36750,36700,434
20240702,141600,13829465400,36750,36750,36750,36700,189
20240702,141500,13822520700,36750,36700,36750,36700,98
20240702,141400,13818923500,36700,36750,36750,36700,228
20240702,141300,13810545550,36700,36750,36750,36700,163
20240702,141200,13804555350,36700,36700,36750,36700,71
20240702,141100,13801949200,36700,36650,36700,36650,225
20240702,141000,13793696100,36650,36650,36700,36650,200
20240702,140900,13786361450,36650,36700,36800,36650,616
20240702,140800,13763764150,36650,36700,36700,36650,513
20240702,140700,13744946150,36700,36650,36700,36650,141
20240702,140600,13739777500,36650,36650,36700,36650,395
20240702,140500,13725282850,36700,36650,36700,36650,156
20240702,140400,13719565100,36650,36650,36650,36600,196
20240702,140300,13712384150,36600,36650,36650,36600,315
20240702,140200,13700854550,36650,36650,36650,36600,1461
20240702,140100,13647363950,36700,36650,36700,36600,1746
20240702,140000,13583383700,36700,36700,36700,36700,2
20240702,135900,13583310300,36650,36650,36650,36600,815
20240702,135800,13553453900,36650,36650,36700,36600,264
20240702,135700,13543767250,36700,36600,36700,36600,208
20240702,135600,13536146300,36650,36700,36700,36600,178
20240702,135500,13529618850,36600,36650,36700,36600,587
20240702,135400,13508103200,36700,36750,36750,36650,20
20240702,135300,13507369150,36700,36650,36700,36650,284
20240702,135200,13496952350,36600,36650,36700,36600,1618
20240702,135100,13437702400,36650,36600,36650,36600,1393
20240702,135000,13386714750,36600,36600,36650,36600,849
20240702,134900,13355632650,36600,36650,36650,36600,782
20240702,134800,13326973750,36700,36700,36700,36650,329
20240702,134700,13314912250,36650,36650,36700,36650,591
20240702,134600,13293252000,36650,36700,36700,36650,80
20240702,134500,13290316650,36700,36650,36700,36650,33
20240702,134400,13289106100,36700,36700,36700,36650,218
20240702,134300,13281109550,36700,36700,36700,36650,339
20240702,134200,13268676450,36700,36650,36700,36650,163
20240702,134100,13262697800,36650,36700,36700,36650,204
20240702,134000,13255214100,36650,36800,36800,36650,709
20240702,133900,13229189850,36800,36750,36800,36700,130
20240702,133800,13224414650,36750,36750,36800,36750,554
20240702,133700,13204045150,36750,36750,36800,36750,89
20240702,133600,13200773900,36800,36750,36800,36750,50
20240702,133500,13198933950,36750,36750,36800,36750,215
20240702,133400,13191027900,36750,36800,36800,36750,205
20240702,133300,13183489100,36800,36800,36800,36800,312
20240702,133200,13172007500,36800,36650,36800,36600,642
20240702,133100,13148464550,36600,36600,36650,36550,187
20240702,133000,13141618800,36600,36600,36600,36550,387
20240702,132900,13127455300,36550,36550,36600,36550,25
20240702,132800,13126541150,36550,36550,36600,36550,533
20240702,132700,13107051100,36600,36600,36600,36550,234
20240702,132600,13098497900,36550,36550,36650,36550,588
20240702,132500,13076977400,36550,36600,36600,36550,225
20240702,132400,13068742600,36600,36500,36600,36500,286
20240702,132300,13058287400,36500,36550,36550,36500,273
20240702,132200,13048309300,36550,36550,36550,36500,2196
20240702,132100,12968095050,36600,36600,36600,36600,1071
20240702,132000,12928896450,36550,36550,36600,36550,80
20240702,131900,12925971400,36550,36500,36550,36500,894
20240702,131800,12893339300,36500,36550,36600,36500,584
20240702,131700,12872002700,36500,36550,36550,36500,1195
20240702,131600,12828326000,36550,36550,36550,36550,21
20240702,131500,12827558450,36600,36500,36600,36500,1879
20240702,131400,12758956600,36500,36550,36550,36500,1518
20240702,131300,12703518850,36550,36500,36550,36500,70
20240702,131200,12700963350,36500,36500,36550,36500,578
20240702,131100,12679860400,36500,36550,36550,36500,361
20240702,131000,12666675850,36550,36550,36600,36550,231
20240702,130900,12658227050,36550,36550,36550,36550,48
20240702,130800,12656472650,36550,36600,36600,36550,532
20240702,130700,12637004450,36600,36600,36650,36500,5304
20240702,130600,12443322650,36600,36650,36650,36600,109
20240702,130500,12439328750,36700,36650,36700,36650,137
20240702,130400,12434304150,36650,36700,36750,36650,55
20240702,130300,12432284800,36650,36700,36700,36550,6911
20240702,130200,12179435200,36700,36700,36700,36650,415
20240702,130100,12164221350,36700,36700,36700,36700,164
20240702,130000,12158202550,36650,36700,36700,36650,11
20240702,125900,12157798950,36700,36600,36700,36600,493
20240702,125800,12139739750,36600,36650,36650,36600,1038
20240702,125700,12101703400,36700,36700,36750,36700,122
20240702,125600,12097222100,36700,36750,36750,36700,18
20240702,125500,12096561150,36700,36650,36700,36650,267
20240702,125400,12086767100,36700,36700,36700,36650,193
20240702,125300,12079689900,36650,36650,36650,36650,24
20240702,125200,12078810300,36650,36650,36700,36650,325
20240702,125100,12066891400,36650,36700,36700,36650,2008
20240702,125000,11993269500,36700,36700,36750,36700,322
20240702,124900,11981445500,36750,36700,36750,36700,313
20240702,124800,11969957850,36700,36750,36750,36700,128
20240702,124700,11965255900,36750,36700,36750,36700,6
20240702,124600,11965035500,36750,36750,36750,36700,283
20240702,124500,11954641450,36750,36700,36750,36700,382
20240702,124400,11940603000,36700,36700,36700,36650,401
20240702,124300,11925886350,36700,36700,36700,36650,128
20240702,124200,11921190300,36700,36700,36700,36650,806
20240702,124100,11891612850,36700,36750,36750,36700,151
20240702,124000,11886064600,36750,36750,36750,36700,26
20240702,123900,11885109650,36750,36700,36750,36700,654
20240702,123800,11861105200,36700,36700,36700,36700,121
20240702,123700,11856664500,36750,36750,36750,36700,925
20240702,123600,11822712500,36700,36700,36700,36650,397
20240702,123500,11808149800,36650,36700,36750,36650,682
20240702,123400,11783121200,36700,36750,36750,36700,171
20240702,123300,11776841050,36700,36750,36750,36700,88
20240702,123200,11773611250,36750,36750,36750,36700,91
20240702,123100,11770267500,36750,36750,36750,36700,1389
20240702,123000,11719289250,36750,36750,36750,36700,480
20240702,122900,11701649800,36750,36800,36800,36750,64
20240702,122800,11699295750,36800,36800,36800,36750,119
20240702,122700,11694919000,36850,36800,36850,36750,118
20240702,122600,11690579250,36750,36800,36800,36750,918
20240702,122500,11656841700,36850,36800,36850,36800,123
20240702,122400,11652309400,36850,36800,36850,36750,193
20240702,122300,11645206950,36800,36750,36800,36750,145
20240702,122200,11639874100,36750,36850,36850,36750,129
20240702,122100,11635127700,36850,36800,36850,36750,312
20240702,122000,11623641350,36800,36900,36900,36800,223
20240702,121900,11615422350,36850,36900,36900,36850,143
20240702,121800,11610146200,36900,36850,36900,36850,107
20240702,121700,11606200950,36850,36800,36850,36800,52
20240702,121600,11604285750,36800,36800,36850,36800,134
20240702,121500,11599348450,36800,36850,36850,36800,15
20240702,121400,11598796350,36850,36800,36850,36800,171
20240702,121300,11592497950,36800,36850,36850,36800,83
20240702,121200,11589443500,36800,36800,36800,36750,297
20240702,121100,11578518950,36800,36800,36800,36750,222
20240702,121000,11570355450,36800,36800,36800,36750,132
20240702,120900,11565501400,36800,36800,36800,36750,965
20240702,120800,11529995950,36800,36850,36850,36800,347
20240702,120700,11517221750,36850,36850,36900,36850,132
20240702,120600,11512352900,36850,36950,36950,36850,368
20240702,120500,11498791700,37000,36950,37000,36900,2260
20240702,120400,11415313400,36950,36950,36950,36950,162
20240702,120300,11409327500,37000,37000,37000,37000,363
20240702,120200,11395896500,37000,37000,37050,37000,134
20240702,120100,11390935300,37000,37000,37050,37000,102
20240702,120000,11387161250,37050,37000,37050,37000,123
20240702,115900,11382607000,37000,37000,37050,37000,64
20240702,115800,11380238900,37000,37000,37000,37000,189
20240702,115700,11373245900,37000,37000,37000,37000,141
20240702,115600,11368028900,37000,36950,37000,36950,135
20240702,115500,11363034450,37000,36950,37000,36950,248
20240702,115400,11353858750,36950,36950,36950,36950,129
20240702,115300,11349092200,36950,37000,37000,36950,241
20240702,115200,11340177800,37000,37000,37050,37000,92
20240702,115100,11336773550,37000,36950,37000,36950,193
20240702,115000,11329634600,36950,37000,37000,36950,98
20240702,114900,11326011400,37000,36950,37000,36950,133
20240702,114800,11321094450,37000,37050,37050,37000,299
20240702,114700,11310030900,37050,37000,37050,36950,382
20240702,114600,11295893350,36950,37000,37000,36950,138
20240702,114500,11290787500,36950,37000,37000,36950,114
20240702,114400,11286573250,37000,37050,37050,37000,553
20240702,114300,11266104650,37050,37000,37050,37000,128
20240702,114200,11261364850,37000,37000,37050,37000,77
20240702,114100,11258512150,37000,37000,37050,37000,126
20240702,114000,11253850000,37000,37000,37050,36950,336
20240702,113900,11241411350,36950,36950,37000,36950,52
20240702,113800,11239488250,37000,37000,37000,36950,186
20240702,113700,11232606750,37000,36950,37000,36950,245
20240702,113600,11223546200,36950,36900,36950,36900,134
20240702,113500,11218596850,36900,36900,36950,36900,202
20240702,113400,11211136250,36950,36950,36950,36950,56
20240702,113300,11209067050,36950,36900,36950,36900,267
20240702,113200,11199202500,36950,36950,36950,36900,773
20240702,113100,11170642750,37000,36950,37000,36950,212
20240702,113000,11162801850,36900,37050,37050,36900,6776
20240702,112900,10912100800,37000,37050,37100,37000,1989
20240702,112800,10838379800,37100,37050,37100,37050,411
20240702,112700,10823131750,37050,37050,37050,37050,77
20240702,112600,10820278900,37100,37050,37100,37050,79
20240702,112500,10817348050,37050,37050,37100,37050,114
20240702,112400,10813124250,37100,37050,37100,37050,181
20240702,112300,10806409750,37050,37050,37050,37050,102
20240702,112200,10802630650,37100,37100,37100,37050,134
20240702,112100,10797659850,37100,37100,37100,37050,157
20240702,112000,10791839550,37100,37100,37100,37050,1003
20240702,111900,10754628450,37150,37150,37150,37100,87
20240702,111800,10751396900,37100,37050,37150,37050,1084
20240702,111700,10711179750,37050,37000,37050,37000,749
20240702,111600,10683436300,37050,37000,37050,37000,652
20240702,111500,10659282250,37050,37000,37050,37000,487
20240702,111400,10641239050,37000,37000,37000,37000,68
20240702,111300,10638723050,37050,37000,37050,36950,355
20240702,111200,10625594650,37050,37000,37050,36950,193
20240702,111100,10618453450,37000,37000,37000,37000,484
20240702,111000,10600545450,37000,36950,37050,36950,338
20240702,110900,10588040650,37000,36950,37000,36950,110
20240702,110800,10583974800,36950,37000,37050,36950,454
20240702,110700,10567177850,37000,37000,37050,37000,619
20240702,110600,10544261300,37050,36900,37050,36900,578
20240702,110500,10522873000,36900,36950,37000,36850,1032
20240702,110400,10484795550,36950,36850,36950,36850,950
20240702,110300,10449698400,36850,36900,36900,36850,327
20240702,110200,10437636000,36900,36800,36900,36800,75
20240702,110100,10434868600,36900,36800,36900,36750,795
20240702,110000,10405616400,36800,36750,36800,36750,1019
20240702,105900,10368166400,36750,36800,36800,36750,301
20240702,105800,10357090950,36800,36800,36800,36750,91
20240702,105700,10353742700,36750,36750,36750,36700,413
20240702,105600,10338578300,36750,36700,36750,36700,446
20240702,105500,10322189750,36750,36750,36800,36750,411
20240702,105400,10307082800,36750,36800,36800,36750,177
20240702,105300,10300571300,36800,36750,36800,36750,288
20240702,105200,10289983100,36750,36800,36800,36750,233
20240702,105100,10281410900,36750,36800,36800,36750,66
20240702,105000,10278982650,36800,36750,36800,36700,199
20240702,104900,10271667450,36750,36800,36800,36700,359
20240702,104800,10258479550,36750,36750,36750,36700,223
20240702,104700,10250284350,36700,36850,36850,36700,2747
20240702,104600,10149293700,36850,36850,36850,36800,165
20240702,104500,10143216500,36850,36850,36850,36800,305
20240702,104400,10131987100,36850,36900,36900,36750,1155
20240702,104300,10089467700,36900,37050,37050,36900,3331
20240702,104200,9966318200,37100,37100,37100,37050,422
20240702,104100,9950682600,37100,37050,37100,37000,1682
20240702,104000,9888365800,37050,37000,37100,37000,8283
20240702,103900,9581454050,37050,36850,37050,36850,2019
20240702,103800,9506883100,36900,36900,36900,36850,137
20240702,103700,9501828350,36900,36900,36900,36850,313
20240702,103600,9490285650,36900,36850,36900,36800,5005
20240702,103500,9305944400,36850,36800,36850,36800,169
20240702,103400,9299716800,36850,36850,36850,36800,162
20240702,103300,9293747700,36850,36800,36850,36800,154
20240702,103200,9288077050,36800,36950,36950,36800,1290
20240702,103100,9240518150,36950,36800,36950,36750,1266
20240702,103000,9193854250,36800,36750,36800,36750,1217
20240702,102900,9149124100,36700,36750,36750,36700,492
20240702,102800,9131049350,36700,36750,36750,36700,736
20240702,102700,9104008200,36750,36750,36800,36700,204
20240702,102600,9096508750,36750,36650,36750,36650,533
20240702,102500,9076954000,36650,36500,36650,36500,3878
20240702,102400,8935285650,36550,36550,36550,36500,584
20240702,102300,8913941450,36550,36650,36650,36500,3158
20240702,102200,8798552600,36650,36650,36650,36600,367
20240702,102100,8785105350,36600,36600,36600,36600,61
20240702,102000,8782872750,36600,36600,36650,36600,293
20240702,101900,8772145200,36600,36550,36600,36550,1204
20240702,101800,8728085150,36600,36600,36650,36550,666
20240702,101700,8703702600,36600,36600,36650,36500,2692
20240702,101600,8605249000,36600,36550,36600,36550,432
20240702,101500,8589447550,36550,36500,36550,36500,3385
20240702,101400,8465883050,36450,36600,36600,36450,9401
20240702,101300,8122723050,36600,36600,36650,36600,1521
20240702,101200,8067046700,36600,36700,36700,36600,5471
20240702,101100,7866624900,36650,36750,36750,36650,1909
20240702,101000,7796558250,36750,36750,36750,36700,2695
20240702,100900,7697517300,36750,36700,36750,36700,6144
20240702,100800,7471848650,36700,36750,36750,36700,343
20240702,100700,7459257550,36750,36700,36750,36700,141
20240702,100600,7454077200,36700,36750,36750,36700,471
20240702,100500,7436785700,36750,36700,36750,36700,300
20240702,100400,7425766250,36700,36800,36800,36700,6790
20240702,100300,7176237300,36800,36750,36850,36750,465
20240702,100200,7159123100,36750,36800,36800,36750,1020
20240702,100100,7121606050,36750,36800,36800,36750,232
20240702,100000,7113069150,36800,36750,36800,36700,1582
20240702,095900,7054882000,36750,36800,36800,36700,907
20240702,095800,7021550400,36800,36700,36800,36700,342
20240702,095700,7008981550,36700,36700,36750,36550,1909
20240702,095600,6939000900,36700,36600,36700,36550,557
20240702,095500,6918598850,36550,36500,36600,36450,487
20240702,095400,6900798550,36500,36550,36600,36450,6122
20240702,095300,6677442050,36550,36450,36550,36450,2812
20240702,095200,6574891450,36450,36500,36500,36450,2267
20240702,095100,6492187400,36550,36650,36650,36500,6445
20240702,095000,6256426900,36650,36700,36750,36650,590
20240702,094900,6234785450,36750,36750,36800,36700,1932
20240702,094800,6163841350,36750,36700,36800,36700,4364
20240702,094700,6003636900,36700,36700,36750,36650,2416
20240702,094600,5914959050,36700,36700,36750,36650,4040
20240702,094500,5766682150,36750,36650,36750,36600,4591
20240702,094400,5598331250,36750,36650,36750,36600,1743
20240702,094300,5534413550,36650,36650,36700,36500,3491
20240702,094200,5406726550,36650,36600,36650,36450,11743
20240702,094100,4977827400,36650,36700,36750,36600,4164
20240702,094000,4825180350,36700,36750,36750,36700,1193
20240702,093900,4781382900,36700,36700,36800,36650,1267
20240702,093800,4734884050,36700,36750,36750,36550,9891
20240702,093700,4372545300,36750,36850,36900,36650,18058
20240702,093600,3709870400,36850,36850,36850,36800,2257
20240702,093500,3626753800,36850,36750,36900,36750,3775
20240702,093400,3487656600,36750,37000,37000,36750,11597
20240702,093300,3059825350,36950,37050,37050,36950,2571
20240702,093200,2964711050,37050,37150,37150,37000,1934
20240702,093100,2893067100,37100,37100,37200,37100,729
20240702,093000,2865988050,37100,37150,37350,37100,3751
20240702,092900,2726458150,37150,37050,37200,37000,2003
20240702,092800,2652210750,37000,37000,37050,37000,2396
20240702,092700,2563547200,37000,37050,37050,37000,476
20240702,092600,2545921050,37050,37050,37050,37000,625
20240702,092500,2522770450,37050,37050,37100,37000,709
20240702,092400,2496501450,37100,37100,37100,37050,916
20240702,092300,2462545550,37100,37100,37100,37050,1558
20240702,092200,2404760350,37100,37100,37200,37050,2898
20240702,092100,2297156950,37050,37050,37100,37000,2190
20240702,092000,2216091550,37050,37000,37050,36950,2289
20240702,091900,2131391950,37000,37000,37050,36950,3897
20240702,091800,1987281100,37000,37150,37150,36950,7986
20240702,091700,1691456850,37150,37200,37200,37150,2071
20240702,091600,1614464550,37200,37350,37350,37200,2455
20240702,091500,1522964150,37350,37550,37550,37350,3850
20240702,091400,1378748350,37550,37600,37600,37550,1859
20240702,091300,1308917850,37600,37550,37600,37550,689
20240702,091200,1283012750,37550,37600,37650,37550,1956
20240702,091100,1209519900,37600,37600,37650,37550,2132
20240702,091000,1129435150,37600,37600,37650,37550,548
20240702,090900,1108840150,37600,37700,37750,37550,4994
20240702,090800,920898650,37700,37800,37850,37700,2021
20240702,090700,844496100,37800,37800,37900,37800,736
20240702,090600,816650000,37850,37950,38050,37750,4906
20240702,090500,630712400,37950,37950,37950,37800,1718
20240702,090400,565579200,37900,37950,38000,37850,1739
20240702,090300,499600000,37950,37700,37950,37700,2684
20240702,090200,397950450,37700,37750,37800,37650,3984
20240702,090100,247790700,37750,37850,37850,37700,1017
20240702,090000,209349400,37800,37900,37900,37750,5184