stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,195600,13733882700,36950,36950,36950,36950,15104
20240708,195500,13733882700,36950,36950,36950,36950,0
20240708,195400,13733882700,36950,36950,36950,36950,0
20240708,195300,13733882700,36950,36950,36950,36950,0
20240708,195200,13733882700,36950,36950,36950,36950,0
20240708,195100,13733882700,36950,36950,36950,36950,0
20240708,195000,13733882700,36950,36950,36950,36950,0
20240708,194900,13733882700,36950,36950,36950,36950,0
20240708,194800,13733882700,36950,36950,36950,36950,0
20240708,194700,13733882700,36950,36950,36950,36950,0
20240708,194600,13733882700,36950,36950,36950,36950,0
20240708,194500,13733882700,36950,36950,36950,36950,0
20240708,194400,13733882700,36950,36950,36950,36950,0
20240708,194300,13733882700,36950,36950,36950,36950,0
20240708,194200,13733882700,36950,36950,36950,36950,0
20240708,194100,13733882700,36950,36950,36950,36950,0
20240708,194000,13733882700,36950,36950,36950,36950,0
20240708,193900,13733882700,36950,36950,36950,36950,0
20240708,193800,13733882700,36950,36950,36950,36950,0
20240708,193700,13733882700,36950,36950,36950,36950,0
20240708,193600,13733882700,36950,36950,36950,36950,0
20240708,193500,13733882700,36950,36950,36950,36950,0
20240708,193400,13733882700,36950,36950,36950,36950,0
20240708,193300,13733882700,36950,36950,36950,36950,0
20240708,193200,13733882700,36950,36950,36950,36950,0
20240708,193100,13733882700,36950,36950,36950,36950,0
20240708,193000,13733882700,36950,36950,36950,36950,0
20240708,192900,13733882700,36950,36950,36950,36950,0
20240708,192800,13733882700,36950,36950,36950,36950,0
20240708,192700,13733882700,36950,36950,36950,36950,0
20240708,192600,13733882700,36950,36950,36950,36950,15104
20240708,192500,13733882700,36950,36950,36950,36950,0
20240708,192400,13733882700,36950,36950,36950,36950,0
20240708,192300,13733882700,36950,36950,36950,36950,0
20240708,192200,13733882700,36950,36950,36950,36950,0
20240708,192100,13733882700,36950,36950,36950,36950,0
20240708,192000,13733882700,36950,36950,36950,36950,0
20240708,191900,13733882700,36950,36950,36950,36950,0
20240708,191800,13733882700,36950,36950,36950,36950,0
20240708,191700,13733882700,36950,36950,36950,36950,0
20240708,191600,13733882700,36950,36950,36950,36950,0
20240708,191500,13733882700,36950,36950,36950,36950,0
20240708,191400,13733882700,36950,36950,36950,36950,0
20240708,191300,13733882700,36950,36950,36950,36950,0
20240708,191200,13733882700,36950,36950,36950,36950,0
20240708,191100,13733882700,36950,36950,36950,36950,0
20240708,191000,13733882700,36950,36950,36950,36950,0
20240708,190900,13733882700,36950,36950,36950,36950,0
20240708,190800,13733882700,36950,36950,36950,36950,0
20240708,190700,13733882700,36950,36950,36950,36950,0
20240708,190600,13733882700,36950,36950,36950,36950,0
20240708,190500,13733882700,36950,36950,36950,36950,0
20240708,190400,13733882700,36950,36950,36950,36950,0
20240708,190300,13733882700,36950,36950,36950,36950,0
20240708,190200,13733882700,36950,36950,36950,36950,0
20240708,190100,13733882700,36950,36950,36950,36950,0
20240708,190000,13733882700,36950,36950,36950,36950,0
20240708,185900,13733882700,36950,36950,36950,36950,0
20240708,185800,13733882700,36950,36950,36950,36950,0
20240708,185700,13733882700,36950,36950,36950,36950,0
20240708,185600,13733882700,36950,36950,36950,36950,15104
20240708,185500,13733882700,36950,36950,36950,36950,0
20240708,185400,13733882700,36950,36950,36950,36950,0
20240708,185300,13733882700,36950,36950,36950,36950,0
20240708,185200,13733882700,36950,36950,36950,36950,0
20240708,185100,13733882700,36950,36950,36950,36950,0
20240708,185000,13733882700,36950,36950,36950,36950,0
20240708,184900,13733882700,36950,36950,36950,36950,0
20240708,184800,13733882700,36950,36950,36950,36950,0
20240708,184700,13733882700,36950,36950,36950,36950,0
20240708,184600,13733882700,36950,36950,36950,36950,0
20240708,184500,13733882700,36950,36950,36950,36950,0
20240708,184400,13733882700,36950,36950,36950,36950,0
20240708,184300,13733882700,36950,36950,36950,36950,0
20240708,184200,13733882700,36950,36950,36950,36950,0
20240708,184100,13733882700,36950,36950,36950,36950,0
20240708,184000,13733882700,36950,36950,36950,36950,0
20240708,183900,13733882700,36950,36950,36950,36950,0
20240708,183800,13733882700,36950,36950,36950,36950,0
20240708,183700,13733882700,36950,36950,36950,36950,0
20240708,183600,13733882700,36950,36950,36950,36950,0
20240708,183500,13733882700,36950,36950,36950,36950,0
20240708,183400,13733882700,36950,36950,36950,36950,0
20240708,183300,13733882700,36950,36950,36950,36950,0
20240708,183200,13733882700,36950,36950,36950,36950,0
20240708,183100,13733882700,36950,36950,36950,36950,0
20240708,183000,13733882700,36950,36950,36950,36950,0
20240708,182900,13733882700,36950,36950,36950,36950,0
20240708,182800,13733882700,36950,36950,36950,36950,0
20240708,182700,13733882700,36950,36950,36950,36950,0
20240708,182600,13733882700,36950,36950,36950,36950,15104
20240708,182500,13733882700,36950,36950,36950,36950,0
20240708,182400,13733882700,36950,36950,36950,36950,0
20240708,182300,13733882700,36950,36950,36950,36950,0
20240708,182200,13733882700,36950,36950,36950,36950,0
20240708,182100,13733882700,36950,36950,36950,36950,0
20240708,182000,13733882700,36950,36950,36950,36950,0
20240708,181900,13733882700,36950,36950,36950,36950,0
20240708,181800,13733882700,36950,36950,36950,36950,0
20240708,181700,13733882700,36950,36950,36950,36950,0
20240708,181600,13733882700,36950,36950,36950,36950,0
20240708,181500,13733882700,36950,36950,36950,36950,0
20240708,181400,13733882700,36950,36950,36950,36950,0
20240708,181300,13733882700,36950,36950,36950,36950,0
20240708,181200,13733882700,36950,36950,36950,36950,0
20240708,181100,13733882700,36950,36950,36950,36950,0
20240708,181000,13733882700,36950,36950,36950,36950,0
20240708,180900,13733882700,36950,36950,36950,36950,0
20240708,180800,13733882700,36950,36950,36950,36950,0
20240708,180700,13733882700,36950,36950,36950,36950,0
20240708,180600,13733882700,36950,36950,36950,36950,0
20240708,180500,13733882700,36950,36950,36950,36950,0
20240708,180400,13733882700,36950,36950,36950,36950,0
20240708,180300,13733882700,36950,36950,36950,36950,0
20240708,180200,13733882700,36950,36950,36950,36950,0
20240708,180100,13733882700,36950,36950,36950,36950,0
20240708,180000,13733882700,36950,36950,36950,36950,0
20240708,175900,13733882700,36950,36950,36950,36950,0
20240708,175800,13733882700,36950,36950,36950,36950,0
20240708,175700,13733882700,36950,36950,36950,36950,0
20240708,175600,13733882700,36950,36950,36950,36950,15104
20240708,175500,13733882700,36950,36950,36950,36950,0
20240708,175400,13733882700,36950,36950,36950,36950,0
20240708,175300,13733882700,36950,36950,36950,36950,0
20240708,175200,13733882700,36950,36950,36950,36950,0
20240708,175100,13733882700,36950,36950,36950,36950,0
20240708,175000,13733882700,36950,36950,36950,36950,0
20240708,174900,13733882700,36950,36950,36950,36950,0
20240708,174800,13733882700,36950,36950,36950,36950,0
20240708,174700,13733882700,36950,36950,36950,36950,0
20240708,174600,13733882700,36950,36950,36950,36950,0
20240708,174500,13733882700,36950,36950,36950,36950,0
20240708,174400,13733882700,36950,36950,36950,36950,0
20240708,174300,13733882700,36950,36950,36950,36950,0
20240708,174200,13733882700,36950,36950,36950,36950,0
20240708,174100,13733882700,36950,36950,36950,36950,0
20240708,174000,13733882700,36950,36950,36950,36950,0
20240708,173900,13733882700,36950,36950,36950,36950,0
20240708,173800,13733882700,36950,36950,36950,36950,0
20240708,173700,13733882700,36950,36950,36950,36950,0
20240708,173600,13733882700,36950,36950,36950,36950,0
20240708,173500,13733882700,36950,36950,36950,36950,0
20240708,173400,13733882700,36950,36950,36950,36950,0
20240708,173300,13733882700,36950,36950,36950,36950,0
20240708,173200,13733882700,36950,36950,36950,36950,0
20240708,173100,13733882700,36950,36950,36950,36950,0
20240708,173000,13733882700,36950,36950,36950,36950,0
20240708,172900,13733882700,36950,36950,36950,36950,0
20240708,172800,13733882700,36950,36950,36950,36950,0
20240708,172700,13733882700,36950,36950,36950,36950,0
20240708,172600,13733882700,36950,36950,36950,36950,15104
20240708,172500,13733882700,36950,36950,36950,36950,0
20240708,172400,13733882700,36950,36950,36950,36950,0
20240708,172300,13733882700,36950,36950,36950,36950,0
20240708,172200,13733882700,36950,36950,36950,36950,0
20240708,172100,13733882700,36950,36950,36950,36950,0
20240708,172000,13733882700,36950,36950,36950,36950,0
20240708,171900,13733882700,36950,36950,36950,36950,0
20240708,171800,13733882700,36950,36950,36950,36950,0
20240708,171700,13733882700,36950,36950,36950,36950,0
20240708,171600,13733882700,36950,36950,36950,36950,0
20240708,171500,13733882700,36950,36950,36950,36950,0
20240708,171400,13733882700,36950,36950,36950,36950,0
20240708,171300,13733882700,36950,36950,36950,36950,0
20240708,171200,13733882700,36950,36950,36950,36950,0
20240708,171100,13733882700,36950,36950,36950,36950,0
20240708,171000,13733882700,36950,36950,36950,36950,0
20240708,170900,13733882700,36950,36950,36950,36950,0
20240708,170800,13733882700,36950,36950,36950,36950,0
20240708,170700,13733882700,36950,36950,36950,36950,0
20240708,170600,13733882700,36950,36950,36950,36950,0
20240708,170500,13733882700,36950,36950,36950,36950,0
20240708,170400,13733882700,36950,36950,36950,36950,0
20240708,170300,13733882700,36950,36950,36950,36950,0
20240708,170200,13733882700,36950,36950,36950,36950,0
20240708,170100,13733882700,36950,36950,36950,36950,0
20240708,170000,13733882700,36950,36950,36950,36950,0
20240708,165900,13733882700,36950,36950,36950,36950,0
20240708,165800,13733882700,36950,36950,36950,36950,0
20240708,165700,13733882700,36950,36950,36950,36950,0
20240708,165600,13733882700,36950,36950,36950,36950,15104
20240708,165500,13733882700,36950,36950,36950,36950,0
20240708,165400,13733882700,36950,36950,36950,36950,0
20240708,165300,13733882700,36950,36950,36950,36950,0
20240708,165200,13733882700,36950,36950,36950,36950,0
20240708,165100,13733882700,36950,36950,36950,36950,0
20240708,165000,13733882700,36950,36950,36950,36950,0
20240708,164900,13733882700,36950,36950,36950,36950,0
20240708,164800,13733882700,36950,36950,36950,36950,0
20240708,164700,13733882700,36950,36950,36950,36950,0
20240708,164600,13733882700,36950,36950,36950,36950,0
20240708,164500,13733882700,36950,36950,36950,36950,0
20240708,164400,13733882700,36950,36950,36950,36950,0
20240708,164300,13733882700,36950,36950,36950,36950,0
20240708,164200,13733882700,36950,36950,36950,36950,0
20240708,164100,13733882700,36950,36950,36950,36950,0
20240708,164000,13733882700,36950,36950,36950,36950,0
20240708,163900,13733882700,36950,36950,36950,36950,0
20240708,163800,13733882700,36950,36950,36950,36950,0
20240708,163700,13733882700,36950,36950,36950,36950,0
20240708,163600,13733882700,36950,36950,36950,36950,0
20240708,163500,13733882700,36950,36950,36950,36950,0
20240708,163400,13733882700,36950,36950,36950,36950,0
20240708,163300,13733882700,36950,36950,36950,36950,0
20240708,163200,13733882700,36950,36950,36950,36950,0
20240708,163100,13733882700,36950,36950,36950,36950,0
20240708,163000,13733882700,36950,36950,36950,36950,0
20240708,162900,13733882700,36950,36950,36950,36950,0
20240708,162800,13733882700,36950,36950,36950,36950,0
20240708,162700,13733882700,36950,36950,36950,36950,0
20240708,162600,13733882700,36950,36950,36950,36950,15104
20240708,162500,13733882700,36950,36950,36950,36950,0
20240708,162400,13733882700,36950,36950,36950,36950,0
20240708,162300,13733882700,36950,36950,36950,36950,0
20240708,162200,13733882700,36950,36950,36950,36950,0
20240708,162100,13733882700,36950,36950,36950,36950,0
20240708,162000,13733882700,36950,36950,36950,36950,0
20240708,161900,13733882700,36950,36950,36950,36950,0
20240708,161800,13733882700,36950,36950,36950,36950,0
20240708,161700,13733882700,36950,36950,36950,36950,0
20240708,161600,13733882700,36950,36950,36950,36950,0
20240708,161500,13733882700,36950,36950,36950,36950,0
20240708,161400,13733882700,36950,36950,36950,36950,0
20240708,161300,13733882700,36950,36950,36950,36950,0
20240708,161200,13733882700,36950,36950,36950,36950,0
20240708,161100,13733882700,36950,36950,36950,36950,0
20240708,161000,13733882700,36950,36950,36950,36950,0
20240708,160900,13733882700,36950,36950,36950,36950,0
20240708,160800,13733882700,36950,36950,36950,36950,0
20240708,160700,13733882700,36950,36950,36950,36950,0
20240708,160600,13733882700,36950,36950,36950,36950,0
20240708,160500,13733882700,36950,36950,36950,36950,0
20240708,160400,13733882700,36950,36950,36950,36950,0
20240708,160300,13733882700,36950,36950,36950,36950,0
20240708,160200,13733882700,36950,36950,36950,36950,0
20240708,160100,13733882700,36950,36950,36950,36950,0
20240708,160000,13733882700,36950,36950,36950,36950,0
20240708,155900,13733882700,36950,36950,36950,36950,0
20240708,155800,13733882700,36950,36950,36950,36950,0
20240708,155700,13733882700,36950,36950,36950,36950,0
20240708,155600,13733882700,36950,36950,36950,36950,15104
20240708,155500,13733882700,36950,36950,36950,36950,0
20240708,155400,13733882700,36950,36950,36950,36950,0
20240708,155300,13733882700,36950,36950,36950,36950,0
20240708,155200,13733882700,36950,36950,36950,36950,0
20240708,155100,13733882700,36950,36950,36950,36950,0
20240708,155000,13733882700,36950,36950,36950,36950,0
20240708,154900,13733882700,36950,36950,36950,36950,0
20240708,154800,13733882700,36950,36950,36950,36950,0
20240708,154700,13733882700,36950,36950,36950,36950,0
20240708,154600,13733882700,36950,36950,36950,36950,0
20240708,154500,13733882700,36950,36950,36950,36950,0
20240708,154400,13733882700,36950,36950,36950,36950,0
20240708,154300,13733882700,36950,36950,36950,36950,0
20240708,154200,13733882700,36950,36950,36950,36950,0
20240708,154100,13733882700,36950,36950,36950,36950,0
20240708,154000,13733882700,36950,36950,36950,36950,0
20240708,153900,13733882700,36950,36950,36950,36950,0
20240708,153800,13733882700,36950,36950,36950,36950,0
20240708,153700,13733882700,36950,36950,36950,36950,0
20240708,153600,13733882700,36950,36950,36950,36950,0
20240708,153500,13733882700,36950,36950,36950,36950,0
20240708,153400,13733882700,36950,36950,36950,36950,0
20240708,153300,13733882700,36950,36950,36950,36950,0
20240708,153200,13733882700,36950,36950,36950,36950,0
20240708,153100,13733882700,36950,36950,36950,36950,0
20240708,153000,13733882700,36950,36950,36950,36950,15104
20240708,152900,13175789900,36850,36850,36850,36850,0
20240708,152800,13175789900,36850,36850,36850,36850,0
20240708,152700,13175789900,36850,36850,36850,36850,0
20240708,152600,13175789900,36850,36850,36850,36850,0
20240708,152500,13175789900,36850,36850,36850,36850,0
20240708,152400,13175789900,36850,36850,36850,36850,0
20240708,152300,13175789900,36850,36850,36850,36850,0
20240708,152200,13175789900,36850,36850,36850,36850,0
20240708,152100,13175789900,36850,36850,36850,36850,0
20240708,152000,13175789900,36850,36850,36850,36850,0
20240708,151900,13175789900,36850,36800,36850,36750,732
20240708,151800,13148846350,36750,36700,36800,36700,799
20240708,151700,13119475450,36700,36650,36750,36650,661
20240708,151600,13095220000,36700,36650,36700,36650,1528
20240708,151500,13039206750,36700,36700,36700,36650,153
20240708,151400,13033597300,36650,36700,36700,36650,795
20240708,151300,13004453800,36650,36700,36700,36650,402
20240708,151200,12989713900,36650,36700,36700,36650,534
20240708,151100,12970137850,36700,36700,36700,36650,347
20240708,151000,12957419150,36650,36650,36700,36650,709
20240708,150900,12931417800,36700,36650,36700,36650,432
20240708,150800,12915577550,36700,36700,36750,36650,309
20240708,150700,12904234150,36700,36700,36750,36700,471
20240708,150600,12886945050,36750,36650,36750,36650,208
20240708,150500,12879309450,36700,36650,36700,36650,533
20240708,150400,12859760700,36650,36750,36750,36650,455
20240708,150300,12843080400,36700,36700,36750,36650,1884
20240708,150200,12773992300,36750,36750,36750,36650,858
20240708,150100,12742491450,36750,36700,36800,36700,580
20240708,150000,12721179950,36750,36800,36800,36700,615
20240708,145900,12698597450,36750,36800,36850,36750,643
20240708,145800,12674939200,36850,36700,36850,36700,3028
20240708,145700,12563583100,36750,36700,36750,36700,469
20240708,145600,12546365400,36700,36750,36750,36700,596
20240708,145500,12524488300,36700,36700,36750,36700,1655
20240708,145400,12463747550,36700,36700,36750,36650,702
20240708,145300,12437985250,36700,36700,36750,36650,139
20240708,145200,12432883400,36750,36700,36750,36650,439
20240708,145100,12416774900,36700,36700,36750,36700,200
20240708,145000,12409433600,36750,36700,36750,36700,1661
20240708,144900,12348470100,36700,36700,36750,36700,416
20240708,144800,12333196500,36700,36700,36750,36700,1846
20240708,144700,12265427350,36750,36700,36800,36700,1756
20240708,144600,12200934000,36700,36700,36750,36700,570
20240708,144500,12180013550,36700,36750,36750,36700,1168
20240708,144400,12137137550,36750,36750,36800,36750,137
20240708,144300,12132102200,36750,36750,36800,36700,416
20240708,144200,12116814200,36750,36800,36800,36750,360
20240708,144100,12103578100,36800,36750,36800,36750,342
20240708,144000,12091006600,36750,36750,36800,36750,308
20240708,143900,12079685000,36800,36750,36800,36750,312
20240708,143800,12068217500,36750,36750,36800,36750,361
20240708,143700,12054939450,36800,36750,36800,36750,1409
20240708,143600,12003158500,36750,36750,36800,36750,400
20240708,143500,11988445100,36750,36800,36800,36750,269
20240708,143400,11978557100,36800,36750,36800,36750,427
20240708,143300,11962857800,36750,36750,36800,36700,88
20240708,143200,11959623250,36750,36750,36800,36700,1774
20240708,143100,11894429350,36750,36800,36800,36750,232
20240708,143000,11885899550,36750,36800,36800,36750,284
20240708,142900,11875457700,36800,36750,36850,36750,431
20240708,142800,11859598750,36800,36800,36850,36750,993
20240708,142700,11823056450,36850,36850,36900,36800,273
20240708,142600,11812994250,36850,36850,36850,36800,513
20240708,142500,11794091150,36850,36750,36900,36750,315
20240708,142400,11782495650,36800,36800,36850,36800,196
20240708,142300,11775282800,36800,36750,36900,36750,1149
20240708,142200,11732987050,36750,36750,36800,36750,49
20240708,142100,11731185800,36800,36750,36800,36750,514
20240708,142000,11712293500,36750,36800,36800,36750,250
20240708,141900,11703093700,36800,36750,36800,36750,431
20240708,141800,11687254200,36750,36750,36800,36750,143
20240708,141700,11681996300,36750,36750,36750,36700,486
20240708,141600,11664153050,36750,36750,36800,36700,426
20240708,141500,11648496400,36750,36750,36750,36700,579
20240708,141400,11627226250,36750,36800,36800,36750,106
20240708,141300,11623327550,36800,36750,36800,36750,273
20240708,141200,11613293650,36800,36750,36800,36750,234
20240708,141100,11604691100,36750,36700,36800,36700,190
20240708,141000,11597708750,36700,36750,36800,36700,464
20240708,140900,11580660850,36750,36750,36800,36750,99
20240708,140800,11577019600,36750,36750,36800,36700,634
20240708,140700,11553719900,36750,36750,36800,36750,131
20240708,140600,11548902500,36750,36700,36750,36700,1398
20240708,140500,11497560200,36700,36750,36750,36700,137
20240708,140400,11492529600,36750,36750,36750,36700,408
20240708,140300,11477539250,36750,36750,36800,36750,1247
20240708,140200,11431709500,36750,36800,36800,36750,235
20240708,140100,11423070150,36750,36800,36800,36750,712
20240708,140000,11396869000,36850,36800,36850,36800,521
20240708,135900,11377682400,36850,36800,36850,36800,284
20240708,135800,11367222100,36850,36800,36850,36800,419
20240708,135700,11351786900,36800,36800,36850,36800,306
20240708,135600,11340524600,36850,36800,36850,36800,109
20240708,135500,11336510700,36800,36850,36850,36800,284
20240708,135400,11326055000,36850,36800,36850,36800,235
20240708,135300,11317402700,36850,36850,36850,36800,324
20240708,135200,11305471500,36900,36800,36900,36800,197
20240708,135100,11298221800,36800,36900,36900,36750,306
20240708,135000,11286950400,36850,36900,36900,36850,89
20240708,134900,11283670150,36900,36900,36950,36900,226
20240708,134800,11275326300,36950,36850,36950,36850,2294
20240708,134700,11190616550,36900,36850,36900,36800,701
20240708,134600,11164783200,36900,36800,36900,36800,973
20240708,134500,11128940950,36800,36800,36850,36750,595
20240708,134400,11107043200,36800,36800,36850,36800,284
20240708,134300,11096588350,36800,36800,36850,36800,187
20240708,134200,11089701650,36850,36850,36850,36800,270
20240708,134100,11079762950,36850,36800,36850,36800,62
20240708,134000,11077481300,36800,36850,36850,36800,385
20240708,133900,11063309050,36800,36800,36800,36800,670
20240708,133800,11038653050,36850,36900,36900,36850,340
20240708,133700,11026121450,36900,36850,36900,36850,142
20240708,133600,11020886450,36900,36850,36900,36850,513
20240708,133500,11001979650,36850,36850,36900,36850,819
20240708,133400,10971799450,36800,36800,36850,36800,558
20240708,133300,10951244550,36800,36850,36850,36800,429
20240708,133200,10935454300,36850,36800,36850,36800,253
20240708,133100,10926135900,36850,36850,36850,36800,436
20240708,133000,10910072400,36850,36800,36850,36800,171
20240708,132900,10903779050,36800,36800,36850,36800,355
20240708,132800,10890711750,36850,36850,36850,36800,52
20240708,132700,10888795600,36850,36800,36850,36800,281
20240708,132600,10878452050,36750,36750,36800,36700,379
20240708,132500,10864521050,36800,36750,36800,36750,840
20240708,132400,10833646050,36800,36850,36850,36750,995
20240708,132300,10797033300,36850,36750,36850,36750,1635
20240708,132200,10736865450,36750,36800,36800,36700,164
20240708,132100,10730837000,36800,36800,36800,36750,270
20240708,132000,10720913250,36750,36800,36800,36750,470
20240708,131900,10703631150,36750,36750,36800,36750,194
20240708,131800,10696501500,36800,36800,36800,36750,226
20240708,131700,10688192500,36750,36750,36800,36700,585
20240708,131600,10666697200,36750,36750,36800,36750,361
20240708,131500,10653427150,36750,36750,36800,36750,306
20240708,131400,10642180200,36750,36750,36800,36750,272
20240708,131300,10632181700,36750,36800,36800,36750,74
20240708,131200,10629459600,36800,36750,36800,36750,259
20240708,131100,10619939200,36750,36800,36800,36750,325
20240708,131000,10607992200,36800,36800,36800,36750,140
20240708,130900,10602846850,36800,36750,36800,36750,274
20240708,130800,10592772000,36750,36750,36750,36750,199
20240708,130700,10585458750,36800,36800,36800,36750,332
20240708,130600,10573254300,36800,36800,36800,36750,472
20240708,130500,10555890500,36800,36800,36850,36800,367
20240708,130400,10542381500,36750,36800,36800,36750,134
20240708,130300,10537452950,36800,36800,36800,36750,294
20240708,130200,10526636700,36750,36850,36850,36750,252
20240708,130100,10517368700,36800,36800,36850,36800,755
20240708,130000,10489584450,36800,36750,36800,36750,297
20240708,125900,10478666750,36750,36750,36800,36750,223
20240708,125800,10470470450,36800,36750,36800,36750,302
20240708,125700,10459367800,36750,36750,36750,36700,419
20240708,125600,10443978750,36750,36750,36800,36750,184
20240708,125500,10437214100,36750,36700,36800,36700,312
20240708,125400,10425754850,36750,36700,36750,36700,261
20240708,125300,10416168200,36750,36750,36800,36700,262
20240708,125200,10406537350,36750,36750,36800,36750,133
20240708,125100,10401649450,36750,36800,36800,36750,171
20240708,125000,10395362650,36750,36750,36800,36700,576
20240708,124900,10374194450,36700,36700,36750,36700,341
20240708,124800,10361675250,36700,36700,36750,36700,591
20240708,124700,10339983200,36700,36700,36750,36700,500
20240708,124600,10321625550,36700,36700,36750,36700,137
20240708,124500,10316594500,36750,36700,36750,36700,398
20240708,124400,10301982400,36750,36750,36750,36700,634
20240708,124300,10278711350,36700,36750,36750,36700,517
20240708,124200,10259712350,36700,36700,36750,36700,489
20240708,124100,10241758150,36750,36700,36750,36700,169
20240708,124000,10235555500,36750,36700,36750,36700,348
20240708,123900,10222776800,36700,36700,36750,36700,242
20240708,123800,10213889650,36700,36750,36750,36700,547
20240708,123700,10193806850,36700,36700,36750,36700,368
20240708,123600,10180291150,36700,36750,36800,36700,224
20240708,123500,10172054950,36700,36800,36800,36700,428
20240708,123400,10156331150,36750,36750,36800,36700,1397
20240708,123300,10104991400,36750,36600,36750,36600,849
20240708,123200,10073844250,36700,36700,36700,36600,40
20240708,123100,10072376700,36650,36650,36700,36600,404
20240708,123000,10057571600,36650,36650,36700,36600,379
20240708,122900,10043678750,36700,36650,36700,36600,480
20240708,122800,10026088600,36650,36650,36700,36650,94
20240708,122700,10022643350,36650,36600,36650,36550,849
20240708,122600,9991587950,36650,36550,36650,36550,972
20240708,122500,9956054750,36550,36550,36600,36500,765
20240708,122400,9928116200,36550,36600,36600,36550,795
20240708,122300,9899055850,36600,36550,36600,36550,981
20240708,122200,9863195250,36550,36600,36650,36550,136
20240708,122100,9858219100,36600,36550,36600,36550,222
20240708,122000,9850100200,36600,36550,36600,36550,624
20240708,121900,9827289600,36550,36550,36550,36550,1
20240708,121800,9827253050,36600,36600,36600,36550,300
20240708,121700,9816280050,36600,36600,36600,36550,218
20240708,121600,9808304400,36600,36600,36600,36550,558
20240708,121500,9787900900,36550,36650,36650,36550,450
20240708,121400,9771430600,36600,36600,36650,36600,242
20240708,121300,9762573250,36600,36600,36650,36600,285
20240708,121200,9752139700,36600,36600,36650,36600,203
20240708,121100,9744709800,36650,36650,36650,36550,130
20240708,121000,9739951800,36550,36600,36600,36550,471
20240708,120900,9722736250,36550,36550,36600,36550,263
20240708,120800,9713120550,36600,36600,36600,36550,147
20240708,120700,9707743100,36600,36550,36600,36550,251
20240708,120600,9698566550,36600,36600,36600,36550,102
20240708,120500,9694835700,36550,36600,36600,36550,217
20240708,120400,9686902550,36600,36550,36600,36550,250
20240708,120300,9677761050,36550,36600,36600,36550,67
20240708,120200,9675312050,36550,36500,36600,36500,77
20240708,120100,9672497800,36500,36600,36600,36500,426
20240708,120000,9656932200,36550,36550,36600,36500,235
20240708,115900,9648346250,36600,36550,36600,36500,151
20240708,115800,9642827350,36600,36550,36600,36550,399
20240708,115700,9628241050,36600,36550,36600,36550,16
20240708,115600,9627655950,36600,36600,36600,36550,311
20240708,115500,9616281850,36550,36550,36600,36550,215
20240708,115400,9608420400,36550,36600,36600,36550,245
20240708,115300,9599464350,36550,36550,36600,36550,225
20240708,115200,9591235050,36550,36600,36600,36550,309
20240708,115100,9579940600,36550,36500,36600,36500,162
20240708,115000,9574020150,36500,36550,36550,36500,357
20240708,114900,9560972350,36600,36550,36600,36500,679
20240708,114800,9536152300,36500,36550,36550,36500,99
20240708,114700,9532534200,36550,36500,36600,36500,462
20240708,114600,9515653750,36550,36500,36550,36500,269
20240708,114500,9505832400,36550,36550,36550,36500,30
20240708,114400,9504736400,36500,36550,36550,36500,152
20240708,114300,9499184750,36500,36500,36550,36500,470
20240708,114200,9482024200,36500,36550,36550,36500,203
20240708,114100,9474608100,36550,36550,36600,36500,86
20240708,114000,9471465150,36550,36550,36600,36550,375
20240708,113900,9457753450,36550,36650,36650,36550,251
20240708,113800,9448573650,36650,36600,36650,36600,225
20240708,113700,9440334300,36600,36600,36600,36600,129
20240708,113600,9435612900,36550,36550,36600,36550,533
20240708,113500,9416122100,36600,36650,36650,36600,224
20240708,113400,9407921100,36650,36600,36650,36600,212
20240708,113300,9400158350,36650,36700,36700,36600,93
20240708,113200,9396750050,36650,36600,36650,36550,178
20240708,113100,9390235300,36650,36600,36700,36600,473
20240708,113000,9372904850,36600,36650,36650,36600,389
20240708,112900,9358657150,36600,36700,36750,36600,1562
20240708,112800,9301398000,36650,36700,36700,36650,295
20240708,112700,9290583750,36750,36750,36750,36700,2056
20240708,112600,9215125350,36750,36750,36750,36700,751
20240708,112500,9187553600,36700,36800,36800,36700,433
20240708,112400,9171653700,36750,36700,36750,36700,130
20240708,112300,9166876550,36700,36700,36750,36700,75
20240708,112200,9164123250,36700,36750,36750,36700,496
20240708,112100,9145910900,36750,36700,36750,36700,290
20240708,112000,9135267700,36750,36750,36750,36700,340
20240708,111900,9122779100,36700,36750,36800,36700,976
20240708,111800,9086911100,36750,36750,36750,36700,352
20240708,111700,9073988200,36750,36750,36750,36700,224
20240708,111600,9065764700,36700,36700,36750,36700,386
20240708,111500,9051593950,36700,36700,36750,36700,605
20240708,111400,9029387900,36700,36650,36700,36650,346
20240708,111300,9016704500,36700,36650,36700,36650,320
20240708,111200,9004970700,36650,36700,36700,36650,430
20240708,111100,8989201250,36650,36650,36700,36650,208
20240708,111000,8981572850,36700,36650,36700,36650,259
20240708,110900,8972079800,36650,36650,36650,36600,811
20240708,110800,8942364700,36700,36700,36700,36650,127
20240708,110700,8937706650,36700,36650,36700,36650,306
20240708,110600,8926484050,36650,36700,36700,36650,386
20240708,110500,8912318000,36650,36650,36700,36600,172
20240708,110400,8906017300,36650,36700,36700,36650,220
20240708,110300,8897943900,36700,36650,36700,36600,484
20240708,110200,8880215600,36650,36650,36700,36650,259
20240708,110100,8870713150,36650,36650,36700,36650,116
20240708,110000,8866460700,36650,36650,36650,36650,647
20240708,105900,8842748150,36650,36650,36650,36600,427
20240708,105800,8827104700,36650,36600,36650,36600,417
20240708,105700,8811839900,36600,36550,36600,36550,442
20240708,105600,8795665750,36500,36450,36500,36450,92
20240708,105500,8792307900,36450,36400,36500,36400,780
20240708,105400,8763862750,36450,36500,36500,36400,245
20240708,105300,8754933700,36500,36450,36500,36450,452
20240708,105200,8738448800,36450,36450,36500,36450,225
20240708,105100,8730246800,36500,36450,36500,36450,824
20240708,105000,8700206200,36500,36350,36500,36350,770
20240708,104900,8672170900,36350,36400,36400,36350,254
20240708,104800,8662929850,36400,36400,36400,36350,1791
20240708,104700,8597814900,36400,36450,36450,36350,938
20240708,104600,8563715350,36450,36350,36450,36350,477
20240708,104500,8546354200,36400,36450,36500,36400,3482
20240708,104400,8419565450,36500,36450,36500,36450,160
20240708,104300,8413729400,36450,36450,36500,36450,249
20240708,104200,8404652950,36500,36450,36500,36450,459
20240708,104100,8387910700,36450,36500,36500,36450,238
20240708,104000,8379235300,36450,36450,36500,36450,814
20240708,103900,8349560600,36500,36500,36500,36450,651
20240708,103800,8325820000,36450,36400,36450,36400,686
20240708,103700,8300817250,36400,36450,36450,36400,417
20240708,103600,8285634850,36400,36450,36450,36400,765
20240708,103500,8257752950,36450,36500,36500,36450,1111
20240708,103400,8217254100,36500,36550,36550,36450,1628
20240708,103300,8157824750,36600,36600,36600,36550,165
20240708,103200,8151790900,36600,36550,36600,36550,221
20240708,103100,8143713200,36600,36550,36600,36500,421
20240708,103000,8128326650,36500,36550,36600,36500,463
20240708,102900,8111413200,36600,36550,36600,36550,346
20240708,102800,8098763000,36600,36550,36600,36550,301
20240708,102700,8087752700,36550,36600,36600,36550,53
20240708,102600,8085814350,36550,36550,36650,36500,2426
20240708,102500,7997110450,36500,36500,36550,36500,85
20240708,102400,7994007900,36500,36450,36550,36450,1150
20240708,102300,7952007500,36500,36550,36550,36450,624
20240708,102200,7929253600,36500,36500,36550,36450,1208
20240708,102100,7885123600,36450,36450,36500,36450,468
20240708,102000,7868059800,36500,36500,36550,36450,1744
20240708,101900,7804448600,36500,36500,36550,36500,401
20240708,101800,7789803350,36500,36500,36600,36500,41
20240708,101700,7788304600,36500,36500,36600,36500,1439
20240708,101600,7735679200,36500,36450,36550,36450,234
20240708,101500,7727138400,36450,36450,36500,36400,1306
20240708,101400,7679552950,36450,36450,36500,36450,566
20240708,101300,7658914450,36500,36500,36500,36450,1713
20240708,101200,7596470000,36500,36550,36550,36450,1937
20240708,101100,7525766200,36550,36550,36600,36500,1788
20240708,101000,7460423400,36600,36600,36600,36550,365
20240708,100900,7447079350,36600,36650,36650,36550,3082
20240708,100800,7334337000,36650,36650,36650,36600,741
20240708,100700,7307212300,36650,36650,36700,36650,1615
20240708,100600,7247997050,36700,36700,36700,36650,1011
20240708,100500,7210897150,36700,36800,36800,36700,1485
20240708,100400,7156316250,36800,36750,36850,36750,816
20240708,100300,7126286350,36800,36750,36800,36750,352
20240708,100200,7113333500,36750,36800,36800,36750,363
20240708,100100,7099990550,36750,36750,36800,36750,641
20240708,100000,7076412750,36800,36700,36800,36700,1071
20240708,095900,7037071500,36650,36600,36700,36600,484
20240708,095800,7019328200,36650,36650,36650,36600,1246
20240708,095700,6973705450,36650,36600,36700,36600,732
20240708,095600,6946874300,36650,36650,36700,36600,661
20240708,095500,6922648800,36650,36700,36700,36650,1960
20240708,095400,6850809350,36650,36650,36700,36650,426
20240708,095300,6835192850,36700,36700,36700,36600,6027
20240708,095200,6614526050,36650,36750,36750,36650,2199
20240708,095100,6533852050,36750,36700,36750,36650,866
20240708,095000,6502066550,36750,36850,36850,36650,5260
20240708,094900,6308610450,36850,36900,36900,36800,1458
20240708,094800,6254889200,36900,36900,36900,36850,175
20240708,094700,6248432300,36900,36950,36950,36850,589
20240708,094600,6226696100,36900,36850,36900,36850,1131
20240708,094500,6184962650,36850,36850,36850,36800,1026
20240708,094400,6147159900,36800,36900,36900,36800,988
20240708,094300,6110750800,36850,36900,36900,36850,1057
20240708,094200,6071797600,36900,37000,37000,36850,4502
20240708,094100,5905562100,37000,37000,37000,36950,3081
20240708,094000,5791566450,36950,37050,37050,36950,5271
20240708,093900,5596625600,37050,37150,37150,37050,1791
20240708,093800,5530223600,37150,37200,37200,37150,777
20240708,093700,5501357500,37200,37100,37200,37100,755
20240708,093600,5473293900,37100,37050,37100,37000,4442
20240708,093500,5308822450,37100,37050,37100,37050,1099
20240708,093400,5268098600,37050,37050,37100,37000,10524
20240708,093300,4878271250,37050,37050,37050,37000,670
20240708,093200,4853460000,37050,37000,37100,37000,1465
20240708,093100,4799156350,37050,37000,37050,36950,860
20240708,093000,4767306900,37000,36950,37000,36950,440
20240708,092900,4751031650,36950,36900,36950,36900,2177
20240708,092800,4670645850,36950,36950,37000,36900,775
20240708,092700,4642007500,36950,36950,37000,36950,2648
20240708,092600,4544130600,37000,36950,37000,36950,1948
20240708,092500,4472124400,37000,37050,37050,36950,3291
20240708,092400,4350334350,37050,37150,37150,37050,3245
20240708,092300,4229940250,37200,37100,37200,37100,513
20240708,092200,4210894750,37050,37100,37100,37000,2430
20240708,092100,4120832750,37150,37100,37150,37000,3945
20240708,092000,3974607400,37100,37150,37150,37100,1747
20240708,091900,3909771550,37150,37300,37300,37100,7603
20240708,091800,3627091350,37350,37300,37350,37250,579
20240708,091700,3605502350,37300,37500,37550,37300,5008
20240708,091600,3418249750,37500,37550,37650,37500,12009
20240708,091500,2967117700,37600,37650,37650,37550,1202
20240708,091400,2921903500,37650,37650,37700,37600,4014
20240708,091300,2770604250,37650,37700,37700,37600,3758
20240708,091200,2629177800,37650,37600,37700,37600,4743
20240708,091100,2450673650,37600,37500,37700,37500,8169
20240708,091000,2143497950,37550,37550,37600,37500,2326
20240708,090900,2056160600,37550,37650,37700,37550,3191
20240708,090800,1936094900,37600,37600,37700,37550,4081
20240708,090700,1782482600,37550,37500,37650,37450,10729
20240708,090600,1379537050,37500,37500,37550,37450,5880
20240708,090500,1159016350,37550,37500,37550,37400,7921
20240708,090400,862187900,37500,37350,37550,37350,8811
20240708,090300,532346250,37300,37200,37350,37100,3849
20240708,090200,389060150,37200,37100,37250,37100,1986
20240708,090100,315243950,37050,37050,37150,37000,4590
20240708,090000,145061700,37050,37150,37150,36950,3910