stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,195600,10502094250,36100,36100,36100,36100,5566
20240710,195500,10502094250,36100,36100,36100,36100,0
20240710,195400,10502094250,36100,36100,36100,36100,0
20240710,195300,10502094250,36100,36100,36100,36100,0
20240710,195200,10502094250,36100,36100,36100,36100,0
20240710,195100,10502094250,36100,36100,36100,36100,0
20240710,195000,10502094250,36100,36100,36100,36100,0
20240710,194900,10502094250,36100,36100,36100,36100,0
20240710,194800,10502094250,36100,36100,36100,36100,0
20240710,194700,10502094250,36100,36100,36100,36100,0
20240710,194600,10502094250,36100,36100,36100,36100,0
20240710,194500,10502094250,36100,36100,36100,36100,0
20240710,194400,10502094250,36100,36100,36100,36100,0
20240710,194300,10502094250,36100,36100,36100,36100,0
20240710,194200,10502094250,36100,36100,36100,36100,0
20240710,194100,10502094250,36100,36100,36100,36100,0
20240710,194000,10502094250,36100,36100,36100,36100,0
20240710,193900,10502094250,36100,36100,36100,36100,0
20240710,193800,10502094250,36100,36100,36100,36100,0
20240710,193700,10502094250,36100,36100,36100,36100,0
20240710,193600,10502094250,36100,36100,36100,36100,0
20240710,193500,10502094250,36100,36100,36100,36100,0
20240710,193400,10502094250,36100,36100,36100,36100,0
20240710,193300,10502094250,36100,36100,36100,36100,0
20240710,193200,10502094250,36100,36100,36100,36100,0
20240710,193100,10502094250,36100,36100,36100,36100,0
20240710,193000,10502094250,36100,36100,36100,36100,0
20240710,192900,10502094250,36100,36100,36100,36100,0
20240710,192800,10502094250,36100,36100,36100,36100,0
20240710,192700,10502094250,36100,36100,36100,36100,0
20240710,192600,10502094250,36100,36100,36100,36100,5566
20240710,192500,10502094250,36100,36100,36100,36100,0
20240710,192400,10502094250,36100,36100,36100,36100,0
20240710,192300,10502094250,36100,36100,36100,36100,0
20240710,192200,10502094250,36100,36100,36100,36100,0
20240710,192100,10502094250,36100,36100,36100,36100,0
20240710,192000,10502094250,36100,36100,36100,36100,0
20240710,191900,10502094250,36100,36100,36100,36100,0
20240710,191800,10502094250,36100,36100,36100,36100,0
20240710,191700,10502094250,36100,36100,36100,36100,0
20240710,191600,10502094250,36100,36100,36100,36100,0
20240710,191500,10502094250,36100,36100,36100,36100,0
20240710,191400,10502094250,36100,36100,36100,36100,0
20240710,191300,10502094250,36100,36100,36100,36100,0
20240710,191200,10502094250,36100,36100,36100,36100,0
20240710,191100,10502094250,36100,36100,36100,36100,0
20240710,191000,10502094250,36100,36100,36100,36100,0
20240710,190900,10502094250,36100,36100,36100,36100,0
20240710,190800,10502094250,36100,36100,36100,36100,0
20240710,190700,10502094250,36100,36100,36100,36100,0
20240710,190600,10502094250,36100,36100,36100,36100,0
20240710,190500,10502094250,36100,36100,36100,36100,0
20240710,190400,10502094250,36100,36100,36100,36100,0
20240710,190300,10502094250,36100,36100,36100,36100,0
20240710,190200,10502094250,36100,36100,36100,36100,0
20240710,190100,10502094250,36100,36100,36100,36100,0
20240710,190000,10502094250,36100,36100,36100,36100,0
20240710,185900,10502094250,36100,36100,36100,36100,0
20240710,185800,10502094250,36100,36100,36100,36100,0
20240710,185700,10502094250,36100,36100,36100,36100,0
20240710,185600,10502094250,36100,36100,36100,36100,5566
20240710,185500,10502094250,36100,36100,36100,36100,0
20240710,185400,10502094250,36100,36100,36100,36100,0
20240710,185300,10502094250,36100,36100,36100,36100,0
20240710,185200,10502094250,36100,36100,36100,36100,0
20240710,185100,10502094250,36100,36100,36100,36100,0
20240710,185000,10502094250,36100,36100,36100,36100,0
20240710,184900,10502094250,36100,36100,36100,36100,0
20240710,184800,10502094250,36100,36100,36100,36100,0
20240710,184700,10502094250,36100,36100,36100,36100,0
20240710,184600,10502094250,36100,36100,36100,36100,0
20240710,184500,10502094250,36100,36100,36100,36100,0
20240710,184400,10502094250,36100,36100,36100,36100,0
20240710,184300,10502094250,36100,36100,36100,36100,0
20240710,184200,10502094250,36100,36100,36100,36100,0
20240710,184100,10502094250,36100,36100,36100,36100,0
20240710,184000,10502094250,36100,36100,36100,36100,0
20240710,183900,10502094250,36100,36100,36100,36100,0
20240710,183800,10502094250,36100,36100,36100,36100,0
20240710,183700,10502094250,36100,36100,36100,36100,0
20240710,183600,10502094250,36100,36100,36100,36100,0
20240710,183500,10502094250,36100,36100,36100,36100,0
20240710,183400,10502094250,36100,36100,36100,36100,0
20240710,183300,10502094250,36100,36100,36100,36100,0
20240710,183200,10502094250,36100,36100,36100,36100,0
20240710,183100,10502094250,36100,36100,36100,36100,0
20240710,183000,10502094250,36100,36100,36100,36100,0
20240710,182900,10502094250,36100,36100,36100,36100,0
20240710,182800,10502094250,36100,36100,36100,36100,0
20240710,182700,10502094250,36100,36100,36100,36100,0
20240710,182600,10502094250,36100,36100,36100,36100,5566
20240710,182500,10502094250,36100,36100,36100,36100,0
20240710,182400,10502094250,36100,36100,36100,36100,0
20240710,182300,10502094250,36100,36100,36100,36100,0
20240710,182200,10502094250,36100,36100,36100,36100,0
20240710,182100,10502094250,36100,36100,36100,36100,0
20240710,182000,10502094250,36100,36100,36100,36100,0
20240710,181900,10502094250,36100,36100,36100,36100,0
20240710,181800,10502094250,36100,36100,36100,36100,0
20240710,181700,10502094250,36100,36100,36100,36100,0
20240710,181600,10502094250,36100,36100,36100,36100,0
20240710,181500,10502094250,36100,36100,36100,36100,0
20240710,181400,10502094250,36100,36100,36100,36100,0
20240710,181300,10502094250,36100,36100,36100,36100,0
20240710,181200,10502094250,36100,36100,36100,36100,0
20240710,181100,10502094250,36100,36100,36100,36100,0
20240710,181000,10502094250,36100,36100,36100,36100,0
20240710,180900,10502094250,36100,36100,36100,36100,0
20240710,180800,10502094250,36100,36100,36100,36100,0
20240710,180700,10502094250,36100,36100,36100,36100,0
20240710,180600,10502094250,36100,36100,36100,36100,0
20240710,180500,10502094250,36100,36100,36100,36100,0
20240710,180400,10502094250,36100,36100,36100,36100,0
20240710,180300,10502094250,36100,36100,36100,36100,0
20240710,180200,10502094250,36100,36100,36100,36100,0
20240710,180100,10502094250,36100,36100,36100,36100,0
20240710,180000,10502094250,36100,36100,36100,36100,0
20240710,175900,10502094250,36100,36100,36100,36100,0
20240710,175800,10502094250,36100,36100,36100,36100,0
20240710,175700,10502094250,36100,36100,36100,36100,0
20240710,175600,10502094250,36100,36100,36100,36100,5566
20240710,175500,10502094250,36100,36100,36100,36100,0
20240710,175400,10502094250,36100,36100,36100,36100,0
20240710,175300,10502094250,36100,36100,36100,36100,0
20240710,175200,10502094250,36100,36100,36100,36100,0
20240710,175100,10502094250,36100,36100,36100,36100,0
20240710,175000,10502094250,36100,36100,36100,36100,0
20240710,174900,10502094250,36100,36100,36100,36100,0
20240710,174800,10502094250,36100,36100,36100,36100,0
20240710,174700,10502094250,36100,36100,36100,36100,0
20240710,174600,10502094250,36100,36100,36100,36100,0
20240710,174500,10502094250,36100,36100,36100,36100,0
20240710,174400,10502094250,36100,36100,36100,36100,0
20240710,174300,10502094250,36100,36100,36100,36100,0
20240710,174200,10502094250,36100,36100,36100,36100,0
20240710,174100,10502094250,36100,36100,36100,36100,0
20240710,174000,10502094250,36100,36100,36100,36100,0
20240710,173900,10502094250,36100,36100,36100,36100,0
20240710,173800,10502094250,36100,36100,36100,36100,0
20240710,173700,10502094250,36100,36100,36100,36100,0
20240710,173600,10502094250,36100,36100,36100,36100,0
20240710,173500,10502094250,36100,36100,36100,36100,0
20240710,173400,10502094250,36100,36100,36100,36100,0
20240710,173300,10502094250,36100,36100,36100,36100,0
20240710,173200,10502094250,36100,36100,36100,36100,0
20240710,173100,10502094250,36100,36100,36100,36100,0
20240710,173000,10502094250,36100,36100,36100,36100,0
20240710,172900,10502094250,36100,36100,36100,36100,0
20240710,172800,10502094250,36100,36100,36100,36100,0
20240710,172700,10502094250,36100,36100,36100,36100,0
20240710,172600,10502094250,36100,36100,36100,36100,5566
20240710,172500,10502094250,36100,36100,36100,36100,0
20240710,172400,10502094250,36100,36100,36100,36100,0
20240710,172300,10502094250,36100,36100,36100,36100,0
20240710,172200,10502094250,36100,36100,36100,36100,0
20240710,172100,10502094250,36100,36100,36100,36100,0
20240710,172000,10502094250,36100,36100,36100,36100,0
20240710,171900,10502094250,36100,36100,36100,36100,0
20240710,171800,10502094250,36100,36100,36100,36100,0
20240710,171700,10502094250,36100,36100,36100,36100,0
20240710,171600,10502094250,36100,36100,36100,36100,0
20240710,171500,10502094250,36100,36100,36100,36100,0
20240710,171400,10502094250,36100,36100,36100,36100,0
20240710,171300,10502094250,36100,36100,36100,36100,0
20240710,171200,10502094250,36100,36100,36100,36100,0
20240710,171100,10502094250,36100,36100,36100,36100,0
20240710,171000,10502094250,36100,36100,36100,36100,0
20240710,170900,10502094250,36100,36100,36100,36100,0
20240710,170800,10502094250,36100,36100,36100,36100,0
20240710,170700,10502094250,36100,36100,36100,36100,0
20240710,170600,10502094250,36100,36100,36100,36100,0
20240710,170500,10502094250,36100,36100,36100,36100,0
20240710,170400,10502094250,36100,36100,36100,36100,0
20240710,170300,10502094250,36100,36100,36100,36100,0
20240710,170200,10502094250,36100,36100,36100,36100,0
20240710,170100,10502094250,36100,36100,36100,36100,0
20240710,170000,10502094250,36100,36100,36100,36100,0
20240710,165900,10502094250,36100,36100,36100,36100,0
20240710,165800,10502094250,36100,36100,36100,36100,0
20240710,165700,10502094250,36100,36100,36100,36100,0
20240710,165600,10502094250,36100,36100,36100,36100,5566
20240710,165500,10502094250,36100,36100,36100,36100,0
20240710,165400,10502094250,36100,36100,36100,36100,0
20240710,165300,10502094250,36100,36100,36100,36100,0
20240710,165200,10502094250,36100,36100,36100,36100,0
20240710,165100,10502094250,36100,36100,36100,36100,0
20240710,165000,10502094250,36100,36100,36100,36100,0
20240710,164900,10502094250,36100,36100,36100,36100,0
20240710,164800,10502094250,36100,36100,36100,36100,0
20240710,164700,10502094250,36100,36100,36100,36100,0
20240710,164600,10502094250,36100,36100,36100,36100,0
20240710,164500,10502094250,36100,36100,36100,36100,0
20240710,164400,10502094250,36100,36100,36100,36100,0
20240710,164300,10502094250,36100,36100,36100,36100,0
20240710,164200,10502094250,36100,36100,36100,36100,0
20240710,164100,10502094250,36100,36100,36100,36100,0
20240710,164000,10502094250,36100,36100,36100,36100,0
20240710,163900,10502094250,36100,36100,36100,36100,0
20240710,163800,10502094250,36100,36100,36100,36100,0
20240710,163700,10502094250,36100,36100,36100,36100,0
20240710,163600,10502094250,36100,36100,36100,36100,0
20240710,163500,10502094250,36100,36100,36100,36100,0
20240710,163400,10502094250,36100,36100,36100,36100,0
20240710,163300,10502094250,36100,36100,36100,36100,0
20240710,163200,10502094250,36100,36100,36100,36100,0
20240710,163100,10502094250,36100,36100,36100,36100,0
20240710,163000,10502094250,36100,36100,36100,36100,0
20240710,162900,10502094250,36100,36100,36100,36100,0
20240710,162800,10502094250,36100,36100,36100,36100,0
20240710,162700,10502094250,36100,36100,36100,36100,0
20240710,162600,10502094250,36100,36100,36100,36100,5566
20240710,162500,10502094250,36100,36100,36100,36100,0
20240710,162400,10502094250,36100,36100,36100,36100,0
20240710,162300,10502094250,36100,36100,36100,36100,0
20240710,162200,10502094250,36100,36100,36100,36100,0
20240710,162100,10502094250,36100,36100,36100,36100,0
20240710,162000,10502094250,36100,36100,36100,36100,0
20240710,161900,10502094250,36100,36100,36100,36100,0
20240710,161800,10502094250,36100,36100,36100,36100,0
20240710,161700,10502094250,36100,36100,36100,36100,0
20240710,161600,10502094250,36100,36100,36100,36100,0
20240710,161500,10502094250,36100,36100,36100,36100,0
20240710,161400,10502094250,36100,36100,36100,36100,0
20240710,161300,10502094250,36100,36100,36100,36100,0
20240710,161200,10502094250,36100,36100,36100,36100,0
20240710,161100,10502094250,36100,36100,36100,36100,0
20240710,161000,10502094250,36100,36100,36100,36100,0
20240710,160900,10502094250,36100,36100,36100,36100,0
20240710,160800,10502094250,36100,36100,36100,36100,0
20240710,160700,10502094250,36100,36100,36100,36100,0
20240710,160600,10502094250,36100,36100,36100,36100,0
20240710,160500,10502094250,36100,36100,36100,36100,0
20240710,160400,10502094250,36100,36100,36100,36100,0
20240710,160300,10502094250,36100,36100,36100,36100,0
20240710,160200,10502094250,36100,36100,36100,36100,0
20240710,160100,10502094250,36100,36100,36100,36100,0
20240710,160000,10502094250,36100,36100,36100,36100,0
20240710,155900,10502094250,36100,36100,36100,36100,0
20240710,155800,10502094250,36100,36100,36100,36100,0
20240710,155700,10502094250,36100,36100,36100,36100,0
20240710,155600,10502094250,36100,36100,36100,36100,5566
20240710,155500,10502094250,36100,36100,36100,36100,0
20240710,155400,10502094250,36100,36100,36100,36100,0
20240710,155300,10502094250,36100,36100,36100,36100,0
20240710,155200,10502094250,36100,36100,36100,36100,0
20240710,155100,10502094250,36100,36100,36100,36100,0
20240710,155000,10502094250,36100,36100,36100,36100,0
20240710,154900,10502094250,36100,36100,36100,36100,0
20240710,154800,10502094250,36100,36100,36100,36100,0
20240710,154700,10502094250,36100,36100,36100,36100,0
20240710,154600,10502094250,36100,36100,36100,36100,0
20240710,154500,10502094250,36100,36100,36100,36100,0
20240710,154400,10502094250,36100,36100,36100,36100,0
20240710,154300,10502094250,36100,36100,36100,36100,0
20240710,154200,10502094250,36100,36100,36100,36100,0
20240710,154100,10502094250,36100,36100,36100,36100,0
20240710,154000,10502094250,36100,36100,36100,36100,0
20240710,153900,10502094250,36100,36100,36100,36100,0
20240710,153800,10502094250,36100,36100,36100,36100,0
20240710,153700,10502094250,36100,36100,36100,36100,0
20240710,153600,10502094250,36100,36100,36100,36100,0
20240710,153500,10502094250,36100,36100,36100,36100,0
20240710,153400,10502094250,36100,36100,36100,36100,0
20240710,153300,10502094250,36100,36100,36100,36100,0
20240710,153200,10502094250,36100,36100,36100,36100,0
20240710,153100,10502094250,36100,36100,36100,36100,0
20240710,153000,10502094250,36100,36100,36100,36100,5566
20240710,152900,10301161650,36100,36100,36100,36100,0
20240710,152800,10301161650,36100,36100,36100,36100,0
20240710,152700,10301161650,36100,36100,36100,36100,0
20240710,152600,10301161650,36100,36100,36100,36100,0
20240710,152500,10301161650,36100,36100,36100,36100,0
20240710,152400,10301161650,36100,36100,36100,36100,0
20240710,152300,10301161650,36100,36100,36100,36100,0
20240710,152200,10301161650,36100,36100,36100,36100,0
20240710,152100,10301161650,36100,36100,36100,36100,0
20240710,152000,10301161650,36100,36100,36100,36100,0
20240710,151900,10301161650,36100,36150,36150,36100,286
20240710,151800,10290833300,36100,36050,36150,36000,2077
20240710,151700,10215920150,36050,36050,36100,36000,1397
20240710,151600,10165558100,36050,36100,36100,36000,4099
20240710,151500,10017886800,36100,36050,36100,36050,420
20240710,151400,10002731000,36050,36050,36050,36050,271
20240710,151300,9992961450,36100,36100,36100,36050,632
20240710,151200,9970154650,36100,36050,36100,36050,370
20240710,151100,9956809300,36050,36000,36050,36000,571
20240710,151000,9936224900,36000,36100,36100,36000,837
20240710,150900,9906046950,36100,36050,36100,36050,139
20240710,150800,9901030800,36050,36100,36100,36050,186
20240710,150700,9894316600,36100,36050,36100,36000,2479
20240710,150600,9804930250,36050,36100,36100,36050,3928
20240710,150500,9663309800,36100,36100,36100,36050,438
20240710,150400,9647501700,36100,36100,36150,36100,272
20240710,150300,9637675800,36100,36050,36150,36050,548
20240710,150200,9617892950,36100,36100,36100,36050,158
20240710,150100,9612191200,36100,36100,36100,36050,212
20240710,150000,9604540100,36100,36050,36100,36050,356
20240710,145900,9591689000,36050,36050,36150,36050,497
20240710,145800,9573748050,36100,36150,36150,36100,720
20240710,145700,9547752200,36100,36100,36150,36100,593
20240710,145600,9526334200,36100,36100,36150,36050,1766
20240710,145500,9462579600,36150,36100,36150,36100,2745
20240710,145400,9363483550,36100,36100,36150,36100,846
20240710,145300,9332936400,36100,36100,36150,36100,195
20240710,145200,9325890100,36100,36100,36150,36100,565
20240710,145100,9305481400,36150,36150,36150,36100,514
20240710,145000,9286900700,36100,36100,36150,36100,145
20240710,144900,9281665500,36100,36100,36150,36100,254
20240710,144800,9272493300,36050,36100,36100,36050,613
20240710,144700,9250364850,36100,36050,36100,36050,293
20240710,144600,9239795150,36050,36100,36100,36050,192
20240710,144500,9232867150,36100,36100,36150,36050,239
20240710,144400,9224236550,36100,36150,36150,36100,196
20240710,144300,9217159850,36100,36100,36100,36100,181
20240710,144200,9210625750,36100,36100,36150,36100,308
20240710,144100,9199506900,36100,36100,36150,36050,659
20240710,144000,9175717000,36100,36150,36150,36100,848
20240710,143900,9145100450,36150,36100,36150,36100,243
20240710,143800,9136317000,36150,36150,36150,36100,449
20240710,143700,9120096750,36100,36100,36150,36100,39
20240710,143600,9118687550,36150,36150,36150,36100,175
20240710,143500,9112362100,36100,36100,36150,36100,224
20240710,143400,9104266500,36150,36100,36150,36100,69
20240710,143300,9101774500,36100,36100,36150,36100,276
20240710,143200,9091807650,36100,36150,36150,36100,15
20240710,143100,9091266100,36100,36150,36150,36100,109
20240710,143000,9087328350,36100,36100,36100,36100,277
20240710,142900,9077328650,36100,36050,36100,36050,805
20240710,142800,9048272000,36100,36100,36100,36050,288
20240710,142700,9037875450,36050,36100,36100,36050,139
20240710,142600,9032863950,36100,36050,36100,36050,401
20240710,142500,9018397250,36100,36100,36100,36050,272
20240710,142400,9008578450,36050,36050,36100,36050,141
20240710,142300,9003495250,36100,36050,36100,36050,98
20240710,142200,8999960850,36050,36050,36100,36050,194
20240710,142100,8992961150,36050,36100,36100,36050,153
20240710,142000,8987438500,36050,36050,36100,36050,244
20240710,141900,8978636100,36050,36050,36050,36050,146
20240710,141800,8973372800,36100,36000,36100,36000,1607
20240710,141700,8915443650,36000,36000,36050,36000,284
20240710,141600,8905212150,36000,36050,36100,36000,980
20240710,141500,8869889450,36050,36050,36100,36050,318
20240710,141400,8858425500,36100,36050,36100,36050,196
20240710,141300,8851359400,36050,36050,36100,36050,90
20240710,141200,8848113700,36050,36050,36100,36050,100
20240710,141100,8844507250,36100,36050,36100,36050,68
20240710,141000,8842054550,36100,36050,36100,36050,298
20240710,140900,8831311600,36000,36000,36050,36000,812
20240710,140800,8802045550,36000,36050,36050,36000,146
20240710,140700,8796788450,36000,36050,36050,36000,80
20240710,140600,8793907750,36050,36000,36050,36000,173
20240710,140500,8787678200,36000,36050,36050,36000,373
20240710,140400,8774232050,36000,36000,36050,36000,351
20240710,140300,8761595650,36000,36000,36050,36000,78
20240710,140200,8758786200,36050,36050,36050,36000,113
20240710,140100,8754715850,36050,36000,36050,36000,1103
20240710,140000,8714955750,36000,36050,36050,36000,767
20240710,135900,8687311150,36000,36050,36050,36000,97
20240710,135800,8683816950,36050,36000,36050,36000,170
20240710,135700,8677691850,36050,35950,36050,35950,1083
20240710,135600,8638714200,36000,36000,36000,35950,134
20240710,135500,8633892700,36000,35950,36000,35950,486
20240710,135400,8616420950,35950,36000,36050,35950,1560
20240710,135300,8560261250,35950,36000,36000,35950,356
20240710,135200,8547458800,36000,35950,36000,35950,52
20240710,135100,8545587050,36000,36000,36000,35950,207
20240710,135000,8538143450,35950,36000,36000,35950,164
20240710,134900,8532244500,36000,35950,36000,35950,431
20240710,134800,8516748300,35950,35950,36000,35950,71
20240710,134700,8514195150,36000,36000,36000,35950,92
20240710,134600,8510883400,36000,35950,36000,35950,108
20240710,134500,8507000150,35950,35950,36000,35950,65
20240710,134400,8504663300,36000,36000,36000,35950,489
20240710,134300,8487079500,36000,35950,36000,35900,397
20240710,134200,8472807400,35950,35900,35950,35900,223
20240710,134100,8464793550,35900,35950,35950,35900,466
20240710,134000,8448044200,35900,35900,35950,35900,341
20240710,133900,8435801300,35950,35900,35950,35900,322
20240710,133800,8424236450,35950,35950,35950,35900,228
20240710,133700,8416047500,35900,35950,35950,35900,95
20240710,133600,8412635450,35950,35950,35950,35900,17
20240710,133500,8412024450,35900,35950,35950,35900,214
20240710,133400,8404337250,35900,35900,35900,35900,253
20240710,133300,8395254550,35900,35900,35950,35900,112
20240710,133200,8391233700,35950,35900,35950,35850,293
20240710,133100,8380715050,35900,35900,35900,35850,570
20240710,133000,8360256800,35900,35900,35900,35850,232
20240710,132900,8351938600,35900,35900,35900,35850,181
20240710,132800,8345445750,35850,35850,35900,35850,85
20240710,132700,8342397600,35850,35900,35900,35850,524
20240710,132600,8323591500,35950,35950,35950,35950,18
20240710,132500,8322944400,35900,35900,35950,35900,867
20240710,132400,8291819000,35900,35900,35950,35900,346
20240710,132300,8279397550,35900,35950,35950,35900,410
20240710,132200,8264666200,35900,35900,35950,35900,181
20240710,132100,8258166850,35950,35950,35950,35900,119
20240710,132000,8253894000,35950,35900,35950,35900,14
20240710,131900,8253390850,35950,35900,35950,35900,1436
20240710,131800,8201835050,35900,35900,35900,35900,308
20240710,131700,8190777850,35950,35950,35950,35900,195
20240710,131600,8183770750,35950,35950,35950,35900,244
20240710,131500,8174999150,35900,35900,35950,35900,146
20240710,131400,8169757700,35900,35900,35900,35850,859
20240710,131300,8138925850,35900,35900,35900,35850,145
20240710,131200,8133720450,35900,35900,35900,35850,241
20240710,131100,8125071000,35900,35850,35900,35850,145
20240710,131000,8119868750,35900,35900,35900,35850,139
20240710,130900,8114881750,35900,35900,35950,35850,435
20240710,130800,8099267450,35900,35900,35900,35900,100
20240710,130700,8095677450,35900,35850,35900,35850,263
20240710,130600,8086244500,35900,35900,35900,35850,283
20240710,130500,8076094050,35900,35900,35900,35850,98
20240710,130400,8072576050,35900,35900,35900,35850,373
20240710,130300,8059189100,35900,35900,35900,35900,671
20240710,130200,8035100200,35900,35900,35950,35900,90
20240710,130100,8031868100,35900,35950,35950,35900,33
20240710,130000,8030683350,35950,35900,35950,35900,121
20240710,125900,8026339300,35900,35900,35900,35850,293
20240710,125800,8015825350,35950,35900,35950,35900,225
20240710,125700,8007747500,35900,35900,35900,35850,189
20240710,125600,8000964850,35950,35900,35950,35850,210
20240710,125500,7993429500,35900,35900,35900,35850,454
20240710,125400,7977135250,35900,35950,35950,35900,1372
20240710,125300,7927875000,35900,35900,35950,35900,348
20240710,125200,7915380000,35900,35900,35900,35900,206
20240710,125100,7907984600,35900,35900,35950,35900,170
20240710,125000,7901881500,35950,35950,35950,35900,111
20240710,124900,7897894300,35900,35900,35950,35900,629
20240710,124800,7875311450,35950,35900,35950,35900,111
20240710,124700,7871326400,35900,35850,35950,35850,387
20240710,124600,7857447200,35850,35900,35900,35850,334
20240710,124500,7845458450,35900,35900,35950,35900,371
20240710,124400,7832123900,35900,35850,35900,35850,183
20240710,124300,7825560900,35900,35850,35900,35850,410
20240710,124200,7810848400,35850,35850,35850,35850,155
20240710,124100,7805291650,35900,35900,35900,35900,61
20240710,124000,7803101750,35850,35850,35900,35850,636
20240710,123900,7780280400,35900,35850,35900,35850,68
20240710,123800,7777842450,35900,35850,35900,35800,404
20240710,123700,7763359000,35850,35850,35900,35850,166
20240710,123600,7757407750,35850,35850,35900,35800,814
20240710,123500,7728232900,35800,35850,35850,35800,75
20240710,123400,7725547850,35800,35800,35850,35800,421
20240710,123300,7710470250,35800,35850,35850,35800,988
20240710,123200,7675091250,35850,35900,35900,35800,260
20240710,123100,7665773250,35850,35850,35900,35800,388
20240710,123000,7651862950,35850,35900,35900,35850,125
20240710,122900,7647380150,35900,35850,35900,35850,363
20240710,122800,7634366500,35850,35850,35900,35850,1281
20240710,122700,7588439050,35850,35900,35900,35850,252
20240710,122600,7579404150,35900,35850,35900,35850,84
20240710,122500,7576389150,35900,35850,35900,35850,4417
20240710,122400,7418029350,35850,35900,35900,35850,305
20240710,122300,7407093500,35850,35900,35900,35850,86
20240710,122200,7404010050,35900,35900,35950,35900,710
20240710,122100,7378521000,35950,35850,35950,35850,417
20240710,122000,7363551150,35900,35950,35950,35900,786
20240710,121900,7335333700,35900,35900,35950,35900,74
20240710,121800,7332677000,35900,35900,35900,35850,1759
20240710,121700,7269535700,35900,35900,35950,35900,2052
20240710,121600,7195868850,35900,35950,35950,35900,197
20240710,121500,7188792850,35950,35900,35950,35900,628
20240710,121400,7166216550,35900,35950,35950,35900,44
20240710,121300,7164635350,35950,35950,35950,35900,219
20240710,121200,7156771500,35950,35950,35950,35900,793
20240710,121100,7128298700,35950,35950,35950,35900,65
20240710,121000,7125965050,35950,35900,35950,35900,307
20240710,120900,7114929500,35900,35950,35950,35900,79
20240710,120800,7112091950,35950,35950,35950,35900,129
20240710,120700,7107458100,35900,35950,36050,35900,7776
20240710,120600,6827894850,36000,36000,36050,36000,287
20240710,120500,6817562750,36000,36000,36000,35950,633
20240710,120400,6794775350,35950,35950,36000,35950,314
20240710,120300,6783486850,36000,36000,36000,35950,86
20240710,120200,6780394400,36000,36000,36000,35950,32
20240710,120100,6779242900,36000,35950,36000,35950,87
20240710,120000,6776114000,35950,36000,36000,35950,715
20240710,115900,6750380200,36000,36000,36000,36000,0
20240710,115800,6750380200,36000,35950,36000,35950,100
20240710,115700,6746782700,36000,35950,36000,35950,122
20240710,115600,6742396550,35950,35900,36000,35900,552
20240710,115500,6722560250,35950,35900,35950,35900,236
20240710,115400,6714085300,35950,35900,35950,35900,134
20240710,115300,6709269650,35900,35900,35950,35850,1117
20240710,115200,6669167700,35950,35950,35950,35900,178
20240710,115100,6662774800,35950,35950,35950,35900,204
20240710,115000,6655447350,35900,35950,35950,35900,151
20240710,114900,6650022350,35900,35900,35900,35850,196
20240710,114800,6642989800,35850,35900,35900,35850,501
20240710,114700,6625021650,35900,35900,35900,35900,135
20240710,114600,6620175150,35900,35900,35900,35850,433
20240710,114500,6604639350,35900,35900,35900,35900,110
20240710,114400,6600690350,35950,35900,35950,35850,376
20240710,114300,6587192650,35850,35900,35900,35850,331
20240710,114200,6575324400,35900,35900,35950,35850,598
20240710,114100,6553861100,35950,35900,35950,35900,661
20240710,114000,6530129500,35900,35850,35900,35850,289
20240710,113900,6519760750,35850,35850,35850,35800,1113
20240710,113800,6479863050,35850,35850,35850,35800,202
20240710,113700,6472627300,35850,35850,35850,35800,534
20240710,113600,6453492600,35850,35800,35850,35800,695
20240710,113500,6428593350,35850,35850,35850,35800,1740
20240710,113400,6366235600,35850,35900,35900,35850,2468
20240710,113300,6277754250,35850,35900,35900,35850,162
20240710,113200,6271942150,35900,35900,35900,35850,281
20240710,113100,6261862300,35900,35900,35900,35850,5831
20240710,113000,6052531250,35950,35900,35950,35900,134
20240710,112900,6047714000,35950,35950,35950,35900,441
20240710,112800,6031873150,35950,35950,35950,35900,427
20240710,112700,6016528350,35950,35950,35950,35950,75
20240710,112600,6013832100,35950,35950,36000,35900,386
20240710,112500,5999954800,35950,36000,36000,35950,437
20240710,112400,5984241350,35950,35950,35950,35900,740
20240710,112300,5957646500,35950,35900,35950,35900,371
20240710,112200,5944311200,35950,35950,35950,35900,573
20240710,112100,5923740150,35950,35900,35950,35900,353
20240710,112000,5911060850,35950,35900,35950,35900,68
20240710,111900,5908616500,35900,35950,35950,35900,240
20240710,111800,5900000250,35950,35900,36000,35900,349
20240710,111700,5887455150,35950,35950,35950,35900,374
20240710,111600,5874025400,35950,35950,35950,35950,160
20240710,111500,5868273400,35950,35950,35950,35950,119
20240710,111400,5863995350,35950,35950,36000,35900,196
20240710,111300,5856949300,35950,35950,35950,35900,277
20240710,111200,5846994200,35950,35950,36000,35950,279
20240710,111100,5836959150,35900,35950,35950,35900,169
20240710,111000,5830884950,35900,35950,36000,35900,724
20240710,110900,5804872500,35950,36000,36000,35950,264
20240710,110800,5795377700,35950,35950,36000,35950,213
20240710,110700,5787719600,36000,35950,36000,35950,589
20240710,110600,5766519000,35950,35950,35950,35900,1025
20240710,110500,5729711250,36000,35950,36000,35900,152
20240710,110400,5724243900,35950,35950,36000,35900,2700
20240710,110300,5627186750,35950,35950,36000,35950,2086
20240710,110200,5552190700,36000,36000,36000,35950,154
20240710,110100,5546646950,36050,35950,36050,35950,372
20240710,110000,5533258150,36000,35950,36000,35950,272
20240710,105900,5523468150,35950,35950,36000,35950,274
20240710,105800,5513615400,35950,35950,36000,35950,1008
20240710,105700,5477353850,36000,36000,36000,35950,242
20240710,105600,5468648000,35950,36000,36000,35950,543
20240710,105500,5449119650,36000,35950,36000,35950,865
20240710,105400,5418012750,36000,36000,36050,35950,778
20240710,105300,5390005100,36050,36050,36050,36000,634
20240710,105200,5367173150,36000,36050,36050,36000,269
20240710,105100,5357483900,36050,36050,36050,36000,161
20240710,105000,5351683700,36000,36050,36050,36000,1342
20240710,104900,5303319200,36000,36000,36050,36000,279
20240710,104800,5293273650,36000,36000,36050,36000,344
20240710,104700,5280886250,36000,36000,36050,36000,145
20240710,104600,5275666100,36000,36000,36050,36000,1295
20240710,104500,5229040550,36000,36000,36050,36000,107
20240710,104400,5225184150,36000,36050,36050,36000,113
20240710,104300,5221115500,36050,36000,36050,36000,1193
20240710,104200,5178160300,36000,36050,36050,35950,245
20240710,104100,5169343500,36000,36000,36050,35950,249
20240710,104000,5160379900,35950,36000,36050,35950,796
20240710,103900,5131732400,36000,35950,36050,35950,2352
20240710,103800,5047062150,35950,36000,36000,35950,494
20240710,103700,5029291050,35950,35950,36000,35950,282
20240710,103600,5019149950,35950,36000,36050,35950,1802
20240710,103500,4954304800,36050,36000,36050,36000,239
20240710,103400,4945697700,36000,36000,36050,36000,331
20240710,103300,4933778500,36050,36000,36050,36000,329
20240710,103200,4921932450,36050,36050,36050,36000,1639
20240710,103100,4862922850,36050,36050,36050,36000,1274
20240710,103000,4817005950,36050,36050,36050,36000,1234
20240710,102900,4772579200,36050,36000,36050,35950,733
20240710,102800,4746185800,36000,35950,36000,35950,1090
20240710,102700,4706969250,36000,36000,36000,35950,1856
20240710,102600,4640167450,36000,36050,36050,36000,1473
20240710,102500,4587137450,36050,36050,36050,36000,4766
20240710,102400,4415486050,36100,36100,36100,36050,166
20240710,102300,4409497550,36100,36100,36100,36050,275
20240710,102200,4399575550,36100,36100,36150,36050,1756
20240710,102100,4336183950,36100,36100,36150,36100,152
20240710,102000,4330694050,36150,36150,36150,36100,49
20240710,101900,4328923300,36100,36100,36150,36100,158
20240710,101800,4323216800,36100,36150,36150,36100,400
20240710,101700,4308765500,36150,36150,36150,36100,281
20240710,101600,4298619950,36150,36100,36150,36100,1211
20240710,101500,4254899800,36050,36050,36100,36050,227
20240710,101400,4246711050,36050,36050,36100,36050,823
20240710,101300,4217034600,36050,36050,36100,36050,821
20240710,101200,4187434350,36100,36100,36100,36050,1157
20240710,101100,4145719150,36050,36100,36100,36050,483
20240710,101000,4128300600,36050,36150,36150,36050,308
20240710,100900,4117188150,36100,36150,36150,36050,270
20240710,100800,4107442100,36100,36100,36150,36100,1087
20240710,100700,4068194400,36100,36100,36150,36100,1401
20240710,100600,4017611500,36150,36150,36150,36150,123
20240710,100500,4013165050,36150,36150,36200,36100,152
20240710,100400,4007672250,36100,36150,36150,36100,1445
20240710,100300,3955501250,36100,36150,36200,36100,595
20240710,100200,3933997800,36200,36150,36250,36150,183
20240710,100100,3927373950,36150,36200,36200,36150,363
20240710,100000,3914244600,36200,36150,36200,36100,795
20240710,095900,3885504000,36150,36100,36150,36050,584
20240710,095800,3864424500,36100,36200,36200,36050,2848
20240710,095700,3761544050,36200,36250,36250,36150,132
20240710,095600,3756766350,36150,36250,36250,36150,1120
20240710,095500,3716221100,36250,36250,36250,36200,541
20240710,095400,3696631750,36200,36250,36250,36200,159
20240710,095300,3690872100,36200,36250,36250,36200,2216
20240710,095200,3610544700,36300,36250,36300,36250,576
20240710,095100,3589660800,36250,36250,36250,36200,595
20240710,095000,3568095150,36250,36200,36250,36200,470
20240710,094900,3551075800,36200,36200,36250,36150,526
20240710,094800,3532033750,36200,36200,36200,36150,738
20240710,094700,3505320150,36200,36150,36200,36100,398
20240710,094600,3490930150,36100,36100,36150,36100,461
20240710,094500,3474269500,36150,36150,36200,36150,259
20240710,094400,3464903500,36150,36150,36150,36100,661
20240710,094300,3441011400,36150,36150,36150,36100,759
20240710,094200,3413582100,36100,36100,36150,36100,711
20240710,094100,3387914350,36150,36100,36150,36100,1232
20240710,094000,3343422400,36100,36150,36200,36100,767
20240710,093900,3315706400,36150,36150,36150,36100,397
20240710,093800,3301368600,36150,36100,36150,36100,457
20240710,093700,3284866000,36100,36200,36200,36100,1468
20240710,093600,3231774450,36200,36200,36200,36200,108
20240710,093500,3227864850,36200,36200,36250,36200,778
20240710,093400,3199700800,36200,36200,36200,36150,131
20240710,093300,3194961200,36200,36200,36250,36150,612
20240710,093200,3172806050,36250,36200,36250,36150,271
20240710,093100,3162994250,36200,36250,36250,36150,1106
20240710,093000,3122958400,36250,36200,36300,36200,1495
20240710,092900,3068783800,36200,36200,36250,36100,1515
20240710,092800,3013988500,36200,36100,36200,36100,1664
20240710,092700,2953793750,36150,36150,36200,36100,674
20240710,092600,2929426600,36100,36100,36150,36050,1342
20240710,092500,2880980700,36100,36050,36100,36050,546
20240710,092400,2861289300,36100,36000,36100,35950,1882
20240710,092300,2793473700,36000,36050,36050,35900,5392
20240710,092200,2599615600,36000,36000,36050,35950,4164
20240710,092100,2449797350,36050,36050,36050,36000,3062
20240710,092000,2339554050,36000,36100,36100,36000,3069
20240710,091900,2228988600,36100,36100,36200,36050,1552
20240710,091800,2172958700,36100,36150,36150,36000,3106
20240710,091700,2060964150,36150,36100,36150,36050,2051
20240710,091600,1986982300,36100,36100,36150,36000,4063
20240710,091500,1840441800,36100,36100,36150,36050,769
20240710,091400,1812680150,36150,36150,36150,35950,7641
20240710,091300,1537476300,36150,36200,36200,36000,10851
20240710,091200,1145837350,36200,36350,36400,36150,7944
20240710,091100,857809600,36350,36350,36450,36350,989
20240710,091000,821841550,36400,36400,36400,36350,1173
20240710,090900,779181600,36400,36450,36450,36400,3135
20240710,090800,665052750,36550,36550,36550,36500,2147
20240710,090700,586613300,36550,36450,36550,36450,1302
20240710,090600,539081600,36500,36450,36500,36400,1200
20240710,090500,495348600,36450,36400,36450,36350,624
20240710,090400,472630150,36350,36350,36400,36300,1474
20240710,090300,419018600,36350,36400,36400,36300,2404
20240710,090200,331621450,36400,36600,36600,36350,5943
20240710,090100,114844550,36600,36650,36650,36600,1230
20240710,090000,69818250,36650,36650,36650,36650,1905