stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,195500,8801927500,36300,36300,36300,36300,20539
20240711,195400,8801927500,36300,36300,36300,36300,0
20240711,195300,8801927500,36300,36300,36300,36300,0
20240711,195200,8801927500,36300,36300,36300,36300,0
20240711,195100,8801927500,36300,36300,36300,36300,0
20240711,195000,8801927500,36300,36300,36300,36300,0
20240711,194900,8801927500,36300,36300,36300,36300,0
20240711,194800,8801927500,36300,36300,36300,36300,0
20240711,194700,8801927500,36300,36300,36300,36300,0
20240711,194600,8801927500,36300,36300,36300,36300,0
20240711,194500,8801927500,36300,36300,36300,36300,0
20240711,194400,8801927500,36300,36300,36300,36300,0
20240711,194300,8801927500,36300,36300,36300,36300,0
20240711,194200,8801927500,36300,36300,36300,36300,0
20240711,194100,8801927500,36300,36300,36300,36300,0
20240711,194000,8801927500,36300,36300,36300,36300,0
20240711,193900,8801927500,36300,36300,36300,36300,0
20240711,193800,8801927500,36300,36300,36300,36300,0
20240711,193700,8801927500,36300,36300,36300,36300,0
20240711,193600,8801927500,36300,36300,36300,36300,0
20240711,193500,8801927500,36300,36300,36300,36300,0
20240711,193400,8801927500,36300,36300,36300,36300,0
20240711,193300,8801927500,36300,36300,36300,36300,0
20240711,193200,8801927500,36300,36300,36300,36300,0
20240711,193100,8801927500,36300,36300,36300,36300,0
20240711,193000,8801927500,36300,36300,36300,36300,0
20240711,192900,8801927500,36300,36300,36300,36300,0
20240711,192800,8801927500,36300,36300,36300,36300,0
20240711,192700,8801927500,36300,36300,36300,36300,0
20240711,192600,8801927500,36300,36300,36300,36300,0
20240711,192500,8801927500,36300,36300,36300,36300,20539
20240711,192400,8801927500,36300,36300,36300,36300,0
20240711,192300,8801927500,36300,36300,36300,36300,0
20240711,192200,8801927500,36300,36300,36300,36300,0
20240711,192100,8801927500,36300,36300,36300,36300,0
20240711,192000,8801927500,36300,36300,36300,36300,0
20240711,191900,8801927500,36300,36300,36300,36300,0
20240711,191800,8801927500,36300,36300,36300,36300,0
20240711,191700,8801927500,36300,36300,36300,36300,0
20240711,191600,8801927500,36300,36300,36300,36300,0
20240711,191500,8801927500,36300,36300,36300,36300,0
20240711,191400,8801927500,36300,36300,36300,36300,0
20240711,191300,8801927500,36300,36300,36300,36300,0
20240711,191200,8801927500,36300,36300,36300,36300,0
20240711,191100,8801927500,36300,36300,36300,36300,0
20240711,191000,8801927500,36300,36300,36300,36300,0
20240711,190900,8801927500,36300,36300,36300,36300,0
20240711,190800,8801927500,36300,36300,36300,36300,0
20240711,190700,8801927500,36300,36300,36300,36300,0
20240711,190600,8801927500,36300,36300,36300,36300,0
20240711,190500,8801927500,36300,36300,36300,36300,0
20240711,190400,8801927500,36300,36300,36300,36300,0
20240711,190300,8801927500,36300,36300,36300,36300,0
20240711,190200,8801927500,36300,36300,36300,36300,0
20240711,190100,8801927500,36300,36300,36300,36300,0
20240711,190000,8801927500,36300,36300,36300,36300,0
20240711,185900,8801927500,36300,36300,36300,36300,0
20240711,185800,8801927500,36300,36300,36300,36300,0
20240711,185700,8801927500,36300,36300,36300,36300,0
20240711,185600,8801927500,36300,36300,36300,36300,0
20240711,185500,8801927500,36300,36300,36300,36300,20539
20240711,185400,8801927500,36300,36300,36300,36300,0
20240711,185300,8801927500,36300,36300,36300,36300,0
20240711,185200,8801927500,36300,36300,36300,36300,0
20240711,185100,8801927500,36300,36300,36300,36300,0
20240711,185000,8801927500,36300,36300,36300,36300,0
20240711,184900,8801927500,36300,36300,36300,36300,0
20240711,184800,8801927500,36300,36300,36300,36300,0
20240711,184700,8801927500,36300,36300,36300,36300,0
20240711,184600,8801927500,36300,36300,36300,36300,0
20240711,184500,8801927500,36300,36300,36300,36300,0
20240711,184400,8801927500,36300,36300,36300,36300,0
20240711,184300,8801927500,36300,36300,36300,36300,0
20240711,184200,8801927500,36300,36300,36300,36300,0
20240711,184100,8801927500,36300,36300,36300,36300,0
20240711,184000,8801927500,36300,36300,36300,36300,0
20240711,183900,8801927500,36300,36300,36300,36300,0
20240711,183800,8801927500,36300,36300,36300,36300,0
20240711,183700,8801927500,36300,36300,36300,36300,0
20240711,183600,8801927500,36300,36300,36300,36300,0
20240711,183500,8801927500,36300,36300,36300,36300,0
20240711,183400,8801927500,36300,36300,36300,36300,0
20240711,183300,8801927500,36300,36300,36300,36300,0
20240711,183200,8801927500,36300,36300,36300,36300,0
20240711,183100,8801927500,36300,36300,36300,36300,0
20240711,183000,8801927500,36300,36300,36300,36300,0
20240711,182900,8801927500,36300,36300,36300,36300,0
20240711,182800,8801927500,36300,36300,36300,36300,0
20240711,182700,8801927500,36300,36300,36300,36300,0
20240711,182600,8801927500,36300,36300,36300,36300,0
20240711,182500,8801927500,36300,36300,36300,36300,20539
20240711,182400,8801927500,36300,36300,36300,36300,0
20240711,182300,8801927500,36300,36300,36300,36300,0
20240711,182200,8801927500,36300,36300,36300,36300,0
20240711,182100,8801927500,36300,36300,36300,36300,0
20240711,182000,8801927500,36300,36300,36300,36300,0
20240711,181900,8801927500,36300,36300,36300,36300,0
20240711,181800,8801927500,36300,36300,36300,36300,0
20240711,181700,8801927500,36300,36300,36300,36300,0
20240711,181600,8801927500,36300,36300,36300,36300,0
20240711,181500,8801927500,36300,36300,36300,36300,0
20240711,181400,8801927500,36300,36300,36300,36300,0
20240711,181300,8801927500,36300,36300,36300,36300,0
20240711,181200,8801927500,36300,36300,36300,36300,0
20240711,181100,8801927500,36300,36300,36300,36300,0
20240711,181000,8801927500,36300,36300,36300,36300,0
20240711,180900,8801927500,36300,36300,36300,36300,0
20240711,180800,8801927500,36300,36300,36300,36300,0
20240711,180700,8801927500,36300,36300,36300,36300,0
20240711,180600,8801927500,36300,36300,36300,36300,0
20240711,180500,8801927500,36300,36300,36300,36300,0
20240711,180400,8801927500,36300,36300,36300,36300,0
20240711,180300,8801927500,36300,36300,36300,36300,0
20240711,180200,8801927500,36300,36300,36300,36300,0
20240711,180100,8801927500,36300,36300,36300,36300,0
20240711,180000,8801927500,36300,36300,36300,36300,0
20240711,175900,8801927500,36300,36300,36300,36300,0
20240711,175800,8801927500,36300,36300,36300,36300,0
20240711,175700,8801927500,36300,36300,36300,36300,0
20240711,175600,8801927500,36300,36300,36300,36300,0
20240711,175500,8801927500,36300,36300,36300,36300,20539
20240711,175400,8801927500,36300,36300,36300,36300,0
20240711,175300,8801927500,36300,36300,36300,36300,0
20240711,175200,8801927500,36300,36300,36300,36300,0
20240711,175100,8801927500,36300,36300,36300,36300,0
20240711,175000,8801927500,36300,36300,36300,36300,0
20240711,174900,8801927500,36300,36300,36300,36300,0
20240711,174800,8801927500,36300,36300,36300,36300,0
20240711,174700,8801927500,36300,36300,36300,36300,0
20240711,174600,8801927500,36300,36300,36300,36300,0
20240711,174500,8801927500,36300,36300,36300,36300,0
20240711,174400,8801927500,36300,36300,36300,36300,0
20240711,174300,8801927500,36300,36300,36300,36300,0
20240711,174200,8801927500,36300,36300,36300,36300,0
20240711,174100,8801927500,36300,36300,36300,36300,0
20240711,174000,8801927500,36300,36300,36300,36300,0
20240711,173900,8801927500,36300,36300,36300,36300,0
20240711,173800,8801927500,36300,36300,36300,36300,0
20240711,173700,8801927500,36300,36300,36300,36300,0
20240711,173600,8801927500,36300,36300,36300,36300,0
20240711,173500,8801927500,36300,36300,36300,36300,0
20240711,173400,8801927500,36300,36300,36300,36300,0
20240711,173300,8801927500,36300,36300,36300,36300,0
20240711,173200,8801927500,36300,36300,36300,36300,0
20240711,173100,8801927500,36300,36300,36300,36300,0
20240711,173000,8801927500,36300,36300,36300,36300,0
20240711,172900,8801927500,36300,36300,36300,36300,0
20240711,172800,8801927500,36300,36300,36300,36300,0
20240711,172700,8801927500,36300,36300,36300,36300,0
20240711,172600,8801927500,36300,36300,36300,36300,0
20240711,172500,8801927500,36300,36300,36300,36300,20539
20240711,172400,8801927500,36300,36300,36300,36300,0
20240711,172300,8801927500,36300,36300,36300,36300,0
20240711,172200,8801927500,36300,36300,36300,36300,0
20240711,172100,8801927500,36300,36300,36300,36300,0
20240711,172000,8801927500,36300,36300,36300,36300,0
20240711,171900,8801927500,36300,36300,36300,36300,0
20240711,171800,8801927500,36300,36300,36300,36300,0
20240711,171700,8801927500,36300,36300,36300,36300,0
20240711,171600,8801927500,36300,36300,36300,36300,0
20240711,171500,8801927500,36300,36300,36300,36300,0
20240711,171400,8801927500,36300,36300,36300,36300,0
20240711,171300,8801927500,36300,36300,36300,36300,0
20240711,171200,8801927500,36300,36300,36300,36300,0
20240711,171100,8801927500,36300,36300,36300,36300,0
20240711,171000,8801927500,36300,36300,36300,36300,0
20240711,170900,8801927500,36300,36300,36300,36300,0
20240711,170800,8801927500,36300,36300,36300,36300,0
20240711,170700,8801927500,36300,36300,36300,36300,0
20240711,170600,8801927500,36300,36300,36300,36300,0
20240711,170500,8801927500,36300,36300,36300,36300,0
20240711,170400,8801927500,36300,36300,36300,36300,0
20240711,170300,8801927500,36300,36300,36300,36300,0
20240711,170200,8801927500,36300,36300,36300,36300,0
20240711,170100,8801927500,36300,36300,36300,36300,0
20240711,170000,8801927500,36300,36300,36300,36300,0
20240711,165900,8801927500,36300,36300,36300,36300,0
20240711,165800,8801927500,36300,36300,36300,36300,0
20240711,165700,8801927500,36300,36300,36300,36300,0
20240711,165600,8801927500,36300,36300,36300,36300,0
20240711,165500,8801927500,36300,36300,36300,36300,20539
20240711,165400,8801927500,36300,36300,36300,36300,0
20240711,165300,8801927500,36300,36300,36300,36300,0
20240711,165200,8801927500,36300,36300,36300,36300,0
20240711,165100,8801927500,36300,36300,36300,36300,0
20240711,165000,8801927500,36300,36300,36300,36300,0
20240711,164900,8801927500,36300,36300,36300,36300,0
20240711,164800,8801927500,36300,36300,36300,36300,0
20240711,164700,8801927500,36300,36300,36300,36300,0
20240711,164600,8801927500,36300,36300,36300,36300,0
20240711,164500,8801927500,36300,36300,36300,36300,0
20240711,164400,8801927500,36300,36300,36300,36300,0
20240711,164300,8801927500,36300,36300,36300,36300,0
20240711,164200,8801927500,36300,36300,36300,36300,0
20240711,164100,8801927500,36300,36300,36300,36300,0
20240711,164000,8801927500,36300,36300,36300,36300,0
20240711,163900,8801927500,36300,36300,36300,36300,0
20240711,163800,8801927500,36300,36300,36300,36300,0
20240711,163700,8801927500,36300,36300,36300,36300,0
20240711,163600,8801927500,36300,36300,36300,36300,0
20240711,163500,8801927500,36300,36300,36300,36300,0
20240711,163400,8801927500,36300,36300,36300,36300,0
20240711,163300,8801927500,36300,36300,36300,36300,0
20240711,163200,8801927500,36300,36300,36300,36300,0
20240711,163100,8801927500,36300,36300,36300,36300,0
20240711,163000,8801927500,36300,36300,36300,36300,0
20240711,162900,8801927500,36300,36300,36300,36300,0
20240711,162800,8801927500,36300,36300,36300,36300,0
20240711,162700,8801927500,36300,36300,36300,36300,0
20240711,162600,8801927500,36300,36300,36300,36300,0
20240711,162500,8801927500,36300,36300,36300,36300,20539
20240711,162400,8801927500,36300,36300,36300,36300,0
20240711,162300,8801927500,36300,36300,36300,36300,0
20240711,162200,8801927500,36300,36300,36300,36300,0
20240711,162100,8801927500,36300,36300,36300,36300,0
20240711,162000,8801927500,36300,36300,36300,36300,0
20240711,161900,8801927500,36300,36300,36300,36300,0
20240711,161800,8801927500,36300,36300,36300,36300,0
20240711,161700,8801927500,36300,36300,36300,36300,0
20240711,161600,8801927500,36300,36300,36300,36300,0
20240711,161500,8801927500,36300,36300,36300,36300,0
20240711,161400,8801927500,36300,36300,36300,36300,0
20240711,161300,8801927500,36300,36300,36300,36300,0
20240711,161200,8801927500,36300,36300,36300,36300,0
20240711,161100,8801927500,36300,36300,36300,36300,0
20240711,161000,8801927500,36300,36300,36300,36300,0
20240711,160900,8801927500,36300,36300,36300,36300,0
20240711,160800,8801927500,36300,36300,36300,36300,0
20240711,160700,8801927500,36300,36300,36300,36300,0
20240711,160600,8801927500,36300,36300,36300,36300,0
20240711,160500,8801927500,36300,36300,36300,36300,0
20240711,160400,8801927500,36300,36300,36300,36300,0
20240711,160300,8801927500,36300,36300,36300,36300,0
20240711,160200,8801927500,36300,36300,36300,36300,0
20240711,160100,8801927500,36300,36300,36300,36300,0
20240711,160000,8801927500,36300,36300,36300,36300,0
20240711,155900,8801927500,36300,36300,36300,36300,0
20240711,155800,8801927500,36300,36300,36300,36300,0
20240711,155700,8801927500,36300,36300,36300,36300,0
20240711,155600,8801927500,36300,36300,36300,36300,0
20240711,155500,8801927500,36300,36300,36300,36300,20539
20240711,155400,8801927500,36300,36300,36300,36300,0
20240711,155300,8801927500,36300,36300,36300,36300,0
20240711,155200,8801927500,36300,36300,36300,36300,0
20240711,155100,8801927500,36300,36300,36300,36300,0
20240711,155000,8801927500,36300,36300,36300,36300,0
20240711,154900,8801927500,36300,36300,36300,36300,0
20240711,154800,8801927500,36300,36300,36300,36300,0
20240711,154700,8801927500,36300,36300,36300,36300,0
20240711,154600,8801927500,36300,36300,36300,36300,0
20240711,154500,8801927500,36300,36300,36300,36300,0
20240711,154400,8801927500,36300,36300,36300,36300,0
20240711,154300,8801927500,36300,36300,36300,36300,0
20240711,154200,8801927500,36300,36300,36300,36300,0
20240711,154100,8801927500,36300,36300,36300,36300,0
20240711,154000,8801927500,36300,36300,36300,36300,0
20240711,153900,8801927500,36300,36300,36300,36300,0
20240711,153800,8801927500,36300,36300,36300,36300,0
20240711,153700,8801927500,36300,36300,36300,36300,0
20240711,153600,8801927500,36300,36300,36300,36300,0
20240711,153500,8801927500,36300,36300,36300,36300,0
20240711,153400,8801927500,36300,36300,36300,36300,0
20240711,153300,8801927500,36300,36300,36300,36300,0
20240711,153200,8801927500,36300,36300,36300,36300,0
20240711,153100,8801927500,36300,36300,36300,36300,0
20240711,153000,8801927500,36300,36300,36300,36300,20539
20240711,152900,8056361800,36350,36350,36350,36350,0
20240711,152800,8056361800,36350,36350,36350,36350,0
20240711,152700,8056361800,36350,36350,36350,36350,0
20240711,152600,8056361800,36350,36350,36350,36350,0
20240711,152500,8056361800,36350,36350,36350,36350,0
20240711,152400,8056361800,36350,36350,36350,36350,0
20240711,152300,8056361800,36350,36350,36350,36350,0
20240711,152200,8056361800,36350,36350,36350,36350,0
20240711,152100,8056361800,36350,36350,36350,36350,0
20240711,152000,8056361800,36350,36350,36350,36350,0
20240711,151900,8056361800,36350,36300,36350,36300,600
20240711,151800,8034580750,36250,36250,36300,36250,154
20240711,151700,8028995150,36300,36250,36300,36250,390
20240711,151600,8014852300,36250,36300,36300,36250,998
20240711,151500,7978668300,36300,36300,36300,36250,243
20240711,151400,7969853750,36250,36250,36300,36250,115
20240711,151300,7965682900,36300,36250,36300,36250,943
20240711,151200,7931483750,36250,36300,36300,36250,324
20240711,151100,7919732750,36250,36300,36300,36250,825
20240711,151000,7889799150,36300,36300,36350,36300,946
20240711,150900,7855452500,36300,36350,36350,36300,90
20240711,150800,7852185250,36300,36300,36350,36300,123
20240711,150700,7847719100,36300,36300,36350,36300,172
20240711,150600,7841474050,36300,36300,36350,36300,108
20240711,150500,7837552750,36350,36350,36350,36300,266
20240711,150400,7827894400,36300,36300,36350,36300,350
20240711,150300,7815187650,36300,36350,36350,36300,329
20240711,150200,7803230450,36350,36350,36400,36350,814
20240711,150100,7773612900,36350,36400,36400,36350,69
20240711,150000,7771104500,36350,36450,36450,36350,222
20240711,145900,7763022800,36400,36400,36450,36350,266
20240711,145800,7753335550,36350,36400,36450,36350,396
20240711,145700,7738908150,36350,36450,36450,36350,503
20240711,145600,7720589850,36450,36450,36450,36400,643
20240711,145500,7697169700,36450,36450,36450,36400,944
20240711,145400,7662769700,36350,36350,36400,36350,1259
20240711,145300,7616945900,36400,36350,36400,36350,777
20240711,145200,7588694950,36400,36400,36400,36350,133
20240711,145100,7583857450,36400,36400,36400,36350,151
20240711,145000,7578365250,36400,36350,36400,36350,287
20240711,144900,7567931100,36400,36350,36400,36350,210
20240711,144800,7560293800,36350,36350,36400,36350,228
20240711,144700,7551998400,36350,36350,36400,36350,255
20240711,144600,7542727350,36350,36350,36400,36350,835
20240711,144500,7512340450,36350,36350,36400,36350,186
20240711,144400,7505577600,36400,36450,36450,36350,247
20240711,144300,7496592000,36400,36400,36450,36350,222
20240711,144200,7488510950,36400,36400,36400,36350,409
20240711,144100,7473641050,36350,36400,36400,36350,357
20240711,144000,7460650100,36400,36350,36400,36350,405
20240711,143900,7445910250,36400,36350,36400,36350,141
20240711,143800,7440781650,36400,36400,36450,36350,996
20240711,143700,7404529600,36400,36450,36450,36400,404
20240711,143600,7389808100,36450,36450,36500,36450,130
20240711,143500,7385067400,36450,36450,36500,36450,93
20240711,143400,7381677100,36500,36450,36500,36450,117
20240711,143300,7377409950,36500,36500,36500,36450,202
20240711,143200,7370040150,36450,36450,36500,36450,106
20240711,143100,7366174850,36450,36450,36500,36450,145
20240711,143000,7360887550,36500,36500,36500,36450,110
20240711,142900,7356876000,36500,36500,36500,36450,167
20240711,142800,7350787300,36450,36450,36500,36450,245
20240711,142700,7341854550,36450,36450,36500,36450,172
20240711,142600,7335582800,36450,36450,36500,36450,118
20240711,142500,7331279150,36450,36450,36500,36450,91
20240711,142400,7327961700,36500,36500,36500,36450,413
20240711,142300,7312905300,36500,36550,36550,36450,400
20240711,142200,7298308550,36500,36550,36550,36450,112
20240711,142100,7294221700,36500,36500,36550,36500,199
20240711,142000,7286956950,36500,36550,36550,36500,47
20240711,141900,7285239250,36550,36500,36550,36500,45
20240711,141800,7283594600,36550,36500,36550,36500,98
20240711,141700,7280016300,36500,36550,36550,36500,53
20240711,141600,7278079300,36500,36500,36550,36450,191
20240711,141500,7271107300,36500,36550,36550,36500,30
20240711,141400,7270011250,36550,36550,36550,36500,1161
20240711,141300,7227628250,36500,36550,36550,36500,50
20240711,141200,7225801150,36500,36550,36550,36500,757
20240711,141100,7198168050,36500,36550,36550,36450,372
20240711,141000,7184589250,36500,36550,36550,36500,29
20240711,140900,7183529350,36550,36500,36550,36500,54
20240711,140800,7181556200,36550,36550,36550,36450,135
20240711,140700,7176627100,36550,36550,36550,36500,42
20240711,140600,7175092500,36500,36500,36550,36500,798
20240711,140500,7145961200,36550,36500,36550,36450,845
20240711,140400,7115118650,36500,36500,36500,36450,105
20240711,140300,7111289250,36450,36450,36500,36450,1515
20240711,140200,7056065850,36450,36400,36450,36400,67
20240711,140100,7053624150,36400,36450,36450,36400,137
20240711,140000,7048635700,36400,36450,36450,36400,27
20240711,135900,7047651700,36450,36400,36450,36400,195
20240711,135800,7040552050,36450,36450,36450,36400,54
20240711,135700,7038583900,36400,36450,36500,36400,2018
20240711,135600,6965115050,36500,36450,36500,36450,94
20240711,135500,6961687750,36400,36500,36500,36400,577
20240711,135400,6940656700,36500,36500,36500,36450,183
20240711,135300,6933984200,36500,36450,36500,36450,78
20240711,135200,6931139850,36450,36450,36500,36450,64
20240711,135100,6928804600,36500,36450,36500,36450,61
20240711,135000,6926579050,36450,36450,36500,36400,813
20240711,134900,6896946100,36400,36400,36450,36400,173
20240711,134800,6890642600,36400,36450,36450,36400,323
20240711,134700,6878882250,36400,36400,36450,36400,57
20240711,134600,6876804950,36400,36500,36500,36400,559
20240711,134500,6856428350,36450,36500,36500,36450,530
20240711,134400,6837108900,36500,36450,36500,36450,199
20240711,134300,6829852800,36450,36500,36500,36450,129
20240711,134200,6825149500,36500,36550,36550,36500,573
20240711,134100,6804232350,36500,36550,36550,36500,255
20240711,134000,6794922950,36550,36550,36550,36500,107
20240711,133900,6791012300,36550,36500,36550,36500,119
20240711,133800,6786665700,36550,36500,36550,36500,230
20240711,133700,6778262200,36550,36550,36550,36500,49
20240711,133600,6776471300,36550,36550,36550,36500,48
20240711,133500,6774717300,36500,36550,36550,36500,113
20240711,133400,6770590250,36600,36550,36600,36550,866
20240711,133300,6738935500,36600,36600,36600,36500,56
20240711,133200,6736888550,36550,36550,36600,36500,173
20240711,133100,6730565000,36550,36550,36600,36550,370
20240711,133000,6717039850,36600,36500,36600,36500,427
20240711,132900,6701433050,36500,36500,36550,36500,144
20240711,132800,6696171450,36550,36500,36550,36500,96
20240711,132700,6692662950,36500,36500,36550,36500,85
20240711,132600,6689556700,36550,36550,36550,36500,157
20240711,132500,6683818450,36550,36500,36550,36500,234
20240711,132400,6675276050,36550,36550,36550,36500,78
20240711,132300,6672425850,36550,36500,36550,36500,60
20240711,132200,6670233850,36550,36500,36550,36500,69
20240711,132100,6667713300,36500,36550,36550,36500,87
20240711,132000,6664535600,36500,36500,36550,36500,26
20240711,131900,6663585950,36550,36550,36550,36500,83
20240711,131800,6660553450,36550,36500,36550,36500,39
20240711,131700,6659128250,36500,36550,36550,36500,59
20240711,131600,6656972250,36500,36550,36550,36500,48
20240711,131500,6655218600,36550,36550,36550,36500,70
20240711,131400,6652660450,36550,36500,36550,36500,151
20240711,131300,6647146000,36500,36500,36500,36450,349
20240711,131200,6634408550,36450,36500,36500,36450,169
20240711,131100,6628240450,36450,36500,36500,36450,139
20240711,131000,6623171950,36450,36450,36500,36450,22
20240711,130900,6622369400,36500,36500,36500,36450,64
20240711,130800,6620034050,36500,36450,36500,36450,290
20240711,130700,6609461500,36450,36500,36500,36450,150
20240711,130600,6603991700,36500,36500,36500,36500,58
20240711,130500,6601874700,36450,36500,36500,36450,29
20240711,130400,6600816600,36500,36500,36500,36500,52
20240711,130300,6598918600,36500,36500,36500,36450,49
20240711,130200,6597130500,36500,36550,36550,36500,301
20240711,130100,6586142550,36550,36550,36550,36500,144
20240711,130000,6580884000,36550,36600,36600,36500,42
20240711,125900,6579350100,36550,36500,36550,36500,49
20240711,125800,6577559300,36550,36600,36600,36500,34
20240711,125700,6576317050,36500,36550,36600,36500,75
20240711,125600,6573575350,36550,36550,36600,36550,344
20240711,125500,6561001700,36550,36500,36550,36500,20
20240711,125400,6560270750,36550,36500,36550,36500,120
20240711,125300,6555889550,36550,36550,36550,36500,35
20240711,125200,6554610450,36550,36550,36550,36500,12
20240711,125100,6554171900,36550,36550,36550,36500,27
20240711,125000,6553185350,36550,36550,36550,36500,190
20240711,124900,6546240900,36550,36550,36550,36500,34
20240711,124800,6544998500,36500,36600,36600,36500,137
20240711,124700,6539996200,36550,36550,36600,36550,32
20240711,124600,6538826150,36550,36550,36550,36550,16
20240711,124500,6538241350,36500,36500,36600,36500,798
20240711,124400,6509099800,36500,36500,36500,36450,857
20240711,124300,6477819850,36500,36500,36500,36450,45
20240711,124200,6476177600,36500,36450,36500,36450,135
20240711,124100,6471254800,36500,36500,36500,36500,26
20240711,124000,6470305800,36450,36500,36500,36450,540
20240711,123900,6450596350,36500,36500,36500,36450,38
20240711,123800,6449209400,36450,36500,36500,36450,145
20240711,123700,6443923700,36450,36500,36500,36450,21
20240711,123600,6443157600,36500,36450,36500,36400,737
20240711,123500,6416317600,36450,36500,36500,36450,142
20240711,123400,6411140300,36500,36500,36500,36500,21
20240711,123300,6410373800,36450,36450,36500,36450,45
20240711,123200,6408732600,36450,36450,36500,36450,25
20240711,123100,6407820500,36450,36500,36500,36450,63
20240711,123000,6405522600,36450,36500,36500,36450,10
20240711,122900,6405158000,36500,36550,36550,36500,1474
20240711,122800,6351355550,36500,36500,36500,36450,361
20240711,122700,6338179400,36450,36450,36450,36450,144
20240711,122600,6332930600,36450,36450,36450,36450,40
20240711,122500,6331472600,36450,36500,36500,36400,39
20240711,122400,6330049600,36400,36450,36500,36400,180
20240711,122300,6323492750,36500,36500,36500,36450,66
20240711,122200,6321086100,36550,36500,36550,36450,1064
20240711,122100,6282252250,36500,36500,36500,36400,1110
20240711,122000,6241790550,36500,36500,36500,36500,579
20240711,121900,6220657050,36500,36450,36500,36450,23
20240711,121800,6219818000,36500,36450,36550,36450,850
20240711,121700,6188792350,36500,36450,36500,36450,20
20240711,121600,6188062400,36500,36550,36550,36450,978
20240711,121500,6152365600,36550,36500,36550,36500,37
20240711,121400,6151014250,36550,36550,36600,36550,134
20240711,121300,6146115750,36550,36600,36600,36500,629
20240711,121200,6123125650,36550,36550,36550,36550,6
20240711,121100,6122906350,36550,36600,36600,36550,378
20240711,121000,6109088750,36550,36550,36600,36550,16
20240711,120900,6108503350,36600,36650,36650,36600,281
20240711,120800,6098218000,36650,36600,36650,36600,180
20240711,120700,6091629150,36650,36600,36650,36600,62
20240711,120600,6089357300,36600,36650,36650,36600,273
20240711,120500,6079364650,36650,36600,36650,36600,54
20240711,120400,6077385800,36600,36700,36700,36600,32
20240711,120300,6076212100,36600,36700,36700,36600,361
20240711,120200,6062966650,36650,36700,36700,36650,10
20240711,120100,6062600050,36700,36750,36750,36650,1858
20240711,120000,5994422800,36700,36750,36750,36700,270
20240711,115900,5984501100,36750,36700,36750,36700,301
20240711,115800,5973440950,36750,36700,36750,36700,1506
20240711,115700,5918101550,36700,36750,36750,36700,241
20240711,115600,5909248400,36750,36750,36750,36700,177
20240711,115500,5902743850,36750,36700,36750,36700,237
20240711,115400,5894037250,36750,36700,36750,36700,170
20240711,115300,5887789850,36750,36700,36750,36700,247
20240711,115200,5878714500,36750,36750,36750,36700,332
20240711,115100,5866514600,36750,36700,36750,36700,329
20240711,115000,5854423900,36700,36750,36750,36700,149
20240711,114900,5848948750,36750,36700,36750,36700,173
20240711,114800,5842591050,36700,36750,36750,36700,160
20240711,114700,5836711450,36750,36750,36750,36700,404
20240711,114600,5821874950,36700,36750,36750,36700,180
20240711,114500,5815260850,36750,36750,36750,36700,177
20240711,114400,5808756650,36700,36750,36750,36700,316
20240711,114300,5797151400,36700,36650,36700,36650,259
20240711,114200,5787648600,36700,36750,36750,36700,343
20240711,114100,5775044150,36700,36750,36750,36650,337
20240711,114000,5762670850,36700,36700,36750,36650,116
20240711,113900,5758413250,36700,36650,36700,36650,660
20240711,113800,5734192300,36650,36700,36700,36650,162
20240711,113700,5728246950,36650,36650,36700,36650,219
20240711,113600,5720210600,36650,36700,36700,36650,264
20240711,113500,5710532950,36700,36700,36700,36700,207
20240711,113400,5702936050,36700,36700,36700,36650,314
20240711,113300,5691416000,36700,36750,36750,36700,679
20240711,113200,5666478200,36700,36750,36750,36700,288
20240711,113100,5655895000,36750,36750,36750,36700,72
20240711,113000,5653250000,36750,36700,36750,36700,181
20240711,112900,5646599000,36750,36750,36750,36700,222
20240711,112800,5638442050,36750,36750,36750,36700,290
20240711,112700,5627785000,36750,36650,36750,36650,217
20240711,112600,5619813650,36700,36750,36750,36700,363
20240711,112500,5606483150,36700,36650,36750,36650,681
20240711,112400,5581464800,36650,36700,36700,36650,375
20240711,112300,5567702550,36700,36650,36700,36650,173
20240711,112200,5561360450,36650,36700,36700,36600,654
20240711,112100,5537409800,36650,36750,36750,36600,365
20240711,112000,5524008300,36750,36700,36750,36700,221
20240711,111900,5515889550,36700,36700,36750,36700,120
20240711,111800,5511483850,36750,36650,36750,36600,1804
20240711,111700,5445309900,36650,36600,36650,36600,1060
20240711,111600,5406461100,36650,36600,36650,36600,275
20240711,111500,5396382400,36600,36650,36650,36550,625
20240711,111400,5373490450,36650,36600,36650,36550,487
20240711,111300,5355668650,36600,36600,36600,36550,177
20240711,111200,5349190800,36600,36600,36600,36550,156
20240711,111100,5343481250,36550,36600,36600,36550,157
20240711,111000,5337737050,36550,36600,36600,36550,383
20240711,110900,5323722450,36600,36550,36600,36550,1085
20240711,110800,5284058850,36550,36500,36550,36500,738
20240711,110700,5257098300,36550,36500,36550,36450,463
20240711,110600,5240198200,36450,36400,36450,36400,722
20240711,110500,5213884450,36400,36450,36450,36400,201
20240711,110400,5206558600,36450,36450,36450,36450,31
20240711,110300,5205428650,36350,36450,36450,36350,137
20240711,110200,5200443500,36450,36400,36450,36400,716
20240711,110100,5174380650,36400,36300,36400,36300,487
20240711,110000,5156677900,36350,36350,36400,36300,333
20240711,105900,5144585400,36350,36350,36400,36300,114
20240711,105800,5140441850,36400,36300,36400,36250,1429
20240711,105700,5088538250,36300,36300,36350,36300,662
20240711,105600,5064506700,36300,36350,36350,36300,205
20240711,105500,5057058400,36350,36300,36350,36300,1067
20240711,105400,5018325800,36300,36300,36350,36300,702
20240711,105300,4992839700,36300,36400,36400,36300,778
20240711,105200,4964560350,36350,36350,36400,36350,1539
20240711,105100,4908617000,36400,36400,36400,36350,56
20240711,105000,4906578650,36400,36450,36450,36350,1184
20240711,104900,4863484200,36400,36450,36450,36400,151
20240711,104800,4857981300,36450,36450,36450,36400,106
20240711,104700,4854121800,36450,36450,36450,36400,162
20240711,104600,4848222250,36450,36450,36450,36400,32
20240711,104500,4847056450,36450,36450,36450,36400,745
20240711,104400,4819908300,36450,36450,36450,36400,331
20240711,104300,4807853350,36400,36450,36500,36400,2106
20240711,104200,4731084950,36450,36450,36500,36450,144
20240711,104100,4725835350,36450,36500,36550,36450,2143
20240711,104000,4647616100,36550,36550,36550,36500,37
20240711,103900,4646264100,36500,36550,36550,36500,329
20240711,103800,4634255200,36550,36550,36600,36500,1459
20240711,103700,4580998300,36550,36600,36600,36550,797
20240711,103600,4551864800,36550,36550,36600,36550,846
20240711,103500,4520942400,36550,36600,36600,36550,82
20240711,103400,4517945200,36600,36550,36600,36550,113
20240711,103300,4513812300,36600,36600,36600,36550,26
20240711,103200,4512861300,36600,36600,36600,36550,30
20240711,103100,4511763800,36600,36550,36600,36550,66
20240711,103000,4509351400,36550,36600,36600,36550,88
20240711,102900,4506134100,36600,36600,36600,36550,24
20240711,102800,4505255850,36600,36600,36600,36550,26
20240711,102700,4504304850,36600,36600,36600,36550,80
20240711,102600,4501379050,36600,36550,36600,36550,43
20240711,102500,4499806500,36550,36600,36600,36550,546
20240711,102400,4479849050,36600,36550,36600,36550,77
20240711,102300,4477033600,36600,36600,36600,36600,10
20240711,102200,4476667600,36600,36550,36600,36550,157
20240711,102100,4470922300,36550,36600,36600,36550,343
20240711,102000,4458369450,36600,36550,36600,36550,174
20240711,101900,4452008850,36600,36550,36600,36550,183
20240711,101800,4445318900,36600,36550,36600,36550,522
20240711,101700,4426239000,36600,36500,36600,36500,491
20240711,101600,4408292050,36550,36600,36600,36500,348
20240711,101500,4395571900,36600,36450,36600,36450,1677
20240711,101400,4334388000,36450,36500,36550,36450,422
20240711,101300,4318990500,36550,36550,36550,36500,301
20240711,101200,4307989100,36550,36500,36600,36450,2416
20240711,101100,4219724150,36500,36600,36600,36500,3471
20240711,101000,4093013150,36550,36600,36600,36550,334
20240711,100900,4080802250,36600,36600,36650,36600,388
20240711,100800,4066595650,36600,36650,36650,36550,447
20240711,100700,4050251050,36600,36650,36650,36600,263
20240711,100600,4040622750,36600,36600,36650,36600,46
20240711,100500,4038938750,36600,36600,36650,36600,797
20240711,100400,4009766250,36600,36650,36650,36600,90
20240711,100300,4006470150,36700,36650,36700,36650,165
20240711,100200,4000421900,36650,36700,36700,36650,177
20240711,100100,3993927400,36700,36700,36750,36650,129
20240711,100000,3989192550,36700,36700,36700,36650,66
20240711,095900,3986770400,36700,36750,36800,36700,140
20240711,095800,3981625150,36750,36700,36800,36650,1013
20240711,095700,3944419300,36750,36750,36750,36750,17
20240711,095600,3943794550,36750,36650,36750,36650,316
20240711,095500,3932211900,36650,36650,36750,36600,799
20240711,095400,3902912250,36600,36600,36650,36550,659
20240711,095300,3878821950,36600,36650,36700,36600,354
20240711,095200,3865864400,36700,36750,36750,36600,3257
20240711,095100,3746590100,36750,36750,36800,36750,1723
20240711,095000,3683266950,36750,36850,36850,36750,1234
20240711,094900,3637868400,36850,36900,36900,36850,2421
20240711,094800,3548639000,36900,36850,36900,36850,871
20240711,094700,3516527350,36850,36800,36850,36800,1995
20240711,094600,3443031850,36800,36800,36800,36750,1444
20240711,094500,3389893100,36750,36650,36750,36650,2004
20240711,094400,3316286100,36700,36650,36700,36650,57
20240711,094300,3314194750,36700,36650,36700,36600,136
20240711,094200,3309207650,36600,36650,36650,36600,368
20240711,094100,3295730350,36650,36700,36700,36650,72
20240711,094000,3293090850,36700,36700,36750,36700,280
20240711,093900,3282814700,36700,36700,36750,36700,262
20240711,093800,3273198800,36750,36750,36800,36700,447
20240711,093700,3256773100,36750,36550,36750,36550,1417
20240711,093600,3204839400,36550,36600,36650,36550,633
20240711,093500,3181685550,36600,36600,36650,36550,815
20240711,093400,3151859600,36600,36550,36600,36550,1042
20240711,093300,3113726800,36550,36600,36600,36550,888
20240711,093200,3081249750,36650,36600,36650,36550,1133
20240711,093100,3039782900,36650,36700,36700,36650,1195
20240711,093000,2995934650,36750,36700,36750,36700,58
20240711,092900,2993803700,36750,36700,36750,36700,375
20240711,092800,2980032450,36750,36750,36750,36700,1398
20240711,092700,2928656050,36750,36800,36800,36750,734
20240711,092600,2901656250,36750,36750,36800,36750,642
20240711,092500,2878043300,36750,36750,36750,36650,947
20240711,092400,2843285900,36750,36650,36750,36650,227
20240711,092300,2834963450,36600,36600,36650,36600,202
20240711,092200,2827561250,36650,36700,36700,36600,890
20240711,092100,2794963100,36600,36600,36650,36550,996
20240711,092000,2758489750,36550,36550,36650,36550,2615
20240711,091900,2662843000,36600,36700,36750,36550,2673
20240711,091800,2564855050,36750,36850,36850,36750,2121
20240711,091700,2486869000,36850,36900,36900,36850,1000
20240711,091600,2450006300,36900,36900,36950,36850,471
20240711,091500,2432626850,36900,36800,36950,36800,4619
20240711,091400,2262274250,36800,36800,36800,36750,1069
20240711,091300,2222945850,36750,36800,36850,36750,877
20240711,091200,2190668850,36800,36850,36900,36800,1628
20240711,091100,2130684850,36900,36900,36950,36850,3783
20240711,091000,1991100850,36900,36900,36950,36900,3381
20240711,090900,1866302850,36850,36800,36900,36800,4716
20240711,090800,1692401050,36800,36850,36850,36800,1413
20240711,090700,1640342350,36850,36750,36850,36700,5432
20240711,090600,1440601800,36750,36700,36800,36700,1411
20240711,090500,1388755550,36750,36700,36750,36650,1124
20240711,090400,1347514450,36650,36650,36800,36650,2044
20240711,090300,1272448800,36600,36800,36800,36550,4798
20240711,090200,1096269400,36800,36850,36950,36800,4712
20240711,090100,922547200,36850,36550,36900,36550,15238
20240711,090000,362676650,36600,36450,36650,36450,9934