stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,195500,19416570550,34850,34850,34850,34850,10440
20240712,195400,19416570550,34850,34850,34850,34850,0
20240712,195300,19416570550,34850,34850,34850,34850,0
20240712,195200,19416570550,34850,34850,34850,34850,0
20240712,195100,19416570550,34850,34850,34850,34850,0
20240712,195000,19416570550,34850,34850,34850,34850,0
20240712,194900,19416570550,34850,34850,34850,34850,0
20240712,194800,19416570550,34850,34850,34850,34850,0
20240712,194700,19416570550,34850,34850,34850,34850,0
20240712,194600,19416570550,34850,34850,34850,34850,0
20240712,194500,19416570550,34850,34850,34850,34850,0
20240712,194400,19416570550,34850,34850,34850,34850,0
20240712,194300,19416570550,34850,34850,34850,34850,0
20240712,194200,19416570550,34850,34850,34850,34850,0
20240712,194100,19416570550,34850,34850,34850,34850,0
20240712,194000,19416570550,34850,34850,34850,34850,0
20240712,193900,19416570550,34850,34850,34850,34850,0
20240712,193800,19416570550,34850,34850,34850,34850,0
20240712,193700,19416570550,34850,34850,34850,34850,0
20240712,193600,19416570550,34850,34850,34850,34850,0
20240712,193500,19416570550,34850,34850,34850,34850,0
20240712,193400,19416570550,34850,34850,34850,34850,0
20240712,193300,19416570550,34850,34850,34850,34850,0
20240712,193200,19416570550,34850,34850,34850,34850,0
20240712,193100,19416570550,34850,34850,34850,34850,0
20240712,193000,19416570550,34850,34850,34850,34850,0
20240712,192900,19416570550,34850,34850,34850,34850,0
20240712,192800,19416570550,34850,34850,34850,34850,0
20240712,192700,19416570550,34850,34850,34850,34850,0
20240712,192600,19416570550,34850,34850,34850,34850,0
20240712,192500,19416570550,34850,34850,34850,34850,10440
20240712,192400,19416570550,34850,34850,34850,34850,0
20240712,192300,19416570550,34850,34850,34850,34850,0
20240712,192200,19416570550,34850,34850,34850,34850,0
20240712,192100,19416570550,34850,34850,34850,34850,0
20240712,192000,19416570550,34850,34850,34850,34850,0
20240712,191900,19416570550,34850,34850,34850,34850,0
20240712,191800,19416570550,34850,34850,34850,34850,0
20240712,191700,19416570550,34850,34850,34850,34850,0
20240712,191600,19416570550,34850,34850,34850,34850,0
20240712,191500,19416570550,34850,34850,34850,34850,0
20240712,191400,19416570550,34850,34850,34850,34850,0
20240712,191300,19416570550,34850,34850,34850,34850,0
20240712,191200,19416570550,34850,34850,34850,34850,0
20240712,191100,19416570550,34850,34850,34850,34850,0
20240712,191000,19416570550,34850,34850,34850,34850,0
20240712,190900,19416570550,34850,34850,34850,34850,0
20240712,190800,19416570550,34850,34850,34850,34850,0
20240712,190700,19416570550,34850,34850,34850,34850,0
20240712,190600,19416570550,34850,34850,34850,34850,0
20240712,190500,19416570550,34850,34850,34850,34850,0
20240712,190400,19416570550,34850,34850,34850,34850,0
20240712,190300,19416570550,34850,34850,34850,34850,0
20240712,190200,19416570550,34850,34850,34850,34850,0
20240712,190100,19416570550,34850,34850,34850,34850,0
20240712,190000,19416570550,34850,34850,34850,34850,0
20240712,185900,19416570550,34850,34850,34850,34850,0
20240712,185800,19416570550,34850,34850,34850,34850,0
20240712,185700,19416570550,34850,34850,34850,34850,0
20240712,185600,19416570550,34850,34850,34850,34850,0
20240712,185500,19416570550,34850,34850,34850,34850,10440
20240712,185400,19416570550,34850,34850,34850,34850,0
20240712,185300,19416570550,34850,34850,34850,34850,0
20240712,185200,19416570550,34850,34850,34850,34850,0
20240712,185100,19416570550,34850,34850,34850,34850,0
20240712,185000,19416570550,34850,34850,34850,34850,0
20240712,184900,19416570550,34850,34850,34850,34850,0
20240712,184800,19416570550,34850,34850,34850,34850,0
20240712,184700,19416570550,34850,34850,34850,34850,0
20240712,184600,19416570550,34850,34850,34850,34850,0
20240712,184500,19416570550,34850,34850,34850,34850,0
20240712,184400,19416570550,34850,34850,34850,34850,0
20240712,184300,19416570550,34850,34850,34850,34850,0
20240712,184200,19416570550,34850,34850,34850,34850,0
20240712,184100,19416570550,34850,34850,34850,34850,0
20240712,184000,19416570550,34850,34850,34850,34850,0
20240712,183900,19416570550,34850,34850,34850,34850,0
20240712,183800,19416570550,34850,34850,34850,34850,0
20240712,183700,19416570550,34850,34850,34850,34850,0
20240712,183600,19416570550,34850,34850,34850,34850,0
20240712,183500,19416570550,34850,34850,34850,34850,0
20240712,183400,19416570550,34850,34850,34850,34850,0
20240712,183300,19416570550,34850,34850,34850,34850,0
20240712,183200,19416570550,34850,34850,34850,34850,0
20240712,183100,19416570550,34850,34850,34850,34850,0
20240712,183000,19416570550,34850,34850,34850,34850,0
20240712,182900,19416570550,34850,34850,34850,34850,0
20240712,182800,19416570550,34850,34850,34850,34850,0
20240712,182700,19416570550,34850,34850,34850,34850,0
20240712,182600,19416570550,34850,34850,34850,34850,0
20240712,182500,19416570550,34850,34850,34850,34850,10440
20240712,182400,19416570550,34850,34850,34850,34850,0
20240712,182300,19416570550,34850,34850,34850,34850,0
20240712,182200,19416570550,34850,34850,34850,34850,0
20240712,182100,19416570550,34850,34850,34850,34850,0
20240712,182000,19416570550,34850,34850,34850,34850,0
20240712,181900,19416570550,34850,34850,34850,34850,0
20240712,181800,19416570550,34850,34850,34850,34850,0
20240712,181700,19416570550,34850,34850,34850,34850,0
20240712,181600,19416570550,34850,34850,34850,34850,0
20240712,181500,19416570550,34850,34850,34850,34850,0
20240712,181400,19416570550,34850,34850,34850,34850,0
20240712,181300,19416570550,34850,34850,34850,34850,0
20240712,181200,19416570550,34850,34850,34850,34850,0
20240712,181100,19416570550,34850,34850,34850,34850,0
20240712,181000,19416570550,34850,34850,34850,34850,0
20240712,180900,19416570550,34850,34850,34850,34850,0
20240712,180800,19416570550,34850,34850,34850,34850,0
20240712,180700,19416570550,34850,34850,34850,34850,0
20240712,180600,19416570550,34850,34850,34850,34850,0
20240712,180500,19416570550,34850,34850,34850,34850,0
20240712,180400,19416570550,34850,34850,34850,34850,0
20240712,180300,19416570550,34850,34850,34850,34850,0
20240712,180200,19416570550,34850,34850,34850,34850,0
20240712,180100,19416570550,34850,34850,34850,34850,0
20240712,180000,19416570550,34850,34850,34850,34850,0
20240712,175900,19416570550,34850,34850,34850,34850,0
20240712,175800,19416570550,34850,34850,34850,34850,0
20240712,175700,19416570550,34850,34850,34850,34850,0
20240712,175600,19416570550,34850,34850,34850,34850,0
20240712,175500,19416570550,34850,34850,34850,34850,10440
20240712,175400,19416570550,34850,34850,34850,34850,0
20240712,175300,19416570550,34850,34850,34850,34850,0
20240712,175200,19416570550,34850,34850,34850,34850,0
20240712,175100,19416570550,34850,34850,34850,34850,0
20240712,175000,19416570550,34850,34850,34850,34850,0
20240712,174900,19416570550,34850,34850,34850,34850,0
20240712,174800,19416570550,34850,34850,34850,34850,0
20240712,174700,19416570550,34850,34850,34850,34850,0
20240712,174600,19416570550,34850,34850,34850,34850,0
20240712,174500,19416570550,34850,34850,34850,34850,0
20240712,174400,19416570550,34850,34850,34850,34850,0
20240712,174300,19416570550,34850,34850,34850,34850,0
20240712,174200,19416570550,34850,34850,34850,34850,0
20240712,174100,19416570550,34850,34850,34850,34850,0
20240712,174000,19416570550,34850,34850,34850,34850,0
20240712,173900,19416570550,34850,34850,34850,34850,0
20240712,173800,19416570550,34850,34850,34850,34850,0
20240712,173700,19416570550,34850,34850,34850,34850,0
20240712,173600,19416570550,34850,34850,34850,34850,0
20240712,173500,19416570550,34850,34850,34850,34850,0
20240712,173400,19416570550,34850,34850,34850,34850,0
20240712,173300,19416570550,34850,34850,34850,34850,0
20240712,173200,19416570550,34850,34850,34850,34850,0
20240712,173100,19416570550,34850,34850,34850,34850,0
20240712,173000,19416570550,34850,34850,34850,34850,0
20240712,172900,19416570550,34850,34850,34850,34850,0
20240712,172800,19416570550,34850,34850,34850,34850,0
20240712,172700,19416570550,34850,34850,34850,34850,0
20240712,172600,19416570550,34850,34850,34850,34850,0
20240712,172500,19416570550,34850,34850,34850,34850,10440
20240712,172400,19416570550,34850,34850,34850,34850,0
20240712,172300,19416570550,34850,34850,34850,34850,0
20240712,172200,19416570550,34850,34850,34850,34850,0
20240712,172100,19416570550,34850,34850,34850,34850,0
20240712,172000,19416570550,34850,34850,34850,34850,0
20240712,171900,19416570550,34850,34850,34850,34850,0
20240712,171800,19416570550,34850,34850,34850,34850,0
20240712,171700,19416570550,34850,34850,34850,34850,0
20240712,171600,19416570550,34850,34850,34850,34850,0
20240712,171500,19416570550,34850,34850,34850,34850,0
20240712,171400,19416570550,34850,34850,34850,34850,0
20240712,171300,19416570550,34850,34850,34850,34850,0
20240712,171200,19416570550,34850,34850,34850,34850,0
20240712,171100,19416570550,34850,34850,34850,34850,0
20240712,171000,19416570550,34850,34850,34850,34850,0
20240712,170900,19416570550,34850,34850,34850,34850,0
20240712,170800,19416570550,34850,34850,34850,34850,0
20240712,170700,19416570550,34850,34850,34850,34850,0
20240712,170600,19416570550,34850,34850,34850,34850,0
20240712,170500,19416570550,34850,34850,34850,34850,0
20240712,170400,19416570550,34850,34850,34850,34850,0
20240712,170300,19416570550,34850,34850,34850,34850,0
20240712,170200,19416570550,34850,34850,34850,34850,0
20240712,170100,19416570550,34850,34850,34850,34850,0
20240712,170000,19416570550,34850,34850,34850,34850,0
20240712,165900,19416570550,34850,34850,34850,34850,0
20240712,165800,19416570550,34850,34850,34850,34850,0
20240712,165700,19416570550,34850,34850,34850,34850,0
20240712,165600,19416570550,34850,34850,34850,34850,0
20240712,165500,19416570550,34850,34850,34850,34850,10440
20240712,165400,19416570550,34850,34850,34850,34850,0
20240712,165300,19416570550,34850,34850,34850,34850,0
20240712,165200,19416570550,34850,34850,34850,34850,0
20240712,165100,19416570550,34850,34850,34850,34850,0
20240712,165000,19416570550,34850,34850,34850,34850,0
20240712,164900,19416570550,34850,34850,34850,34850,0
20240712,164800,19416570550,34850,34850,34850,34850,0
20240712,164700,19416570550,34850,34850,34850,34850,0
20240712,164600,19416570550,34850,34850,34850,34850,0
20240712,164500,19416570550,34850,34850,34850,34850,0
20240712,164400,19416570550,34850,34850,34850,34850,0
20240712,164300,19416570550,34850,34850,34850,34850,0
20240712,164200,19416570550,34850,34850,34850,34850,0
20240712,164100,19416570550,34850,34850,34850,34850,0
20240712,164000,19416570550,34850,34850,34850,34850,0
20240712,163900,19416570550,34850,34850,34850,34850,0
20240712,163800,19416570550,34850,34850,34850,34850,0
20240712,163700,19416570550,34850,34850,34850,34850,0
20240712,163600,19416570550,34850,34850,34850,34850,0
20240712,163500,19416570550,34850,34850,34850,34850,0
20240712,163400,19416570550,34850,34850,34850,34850,0
20240712,163300,19416570550,34850,34850,34850,34850,0
20240712,163200,19416570550,34850,34850,34850,34850,0
20240712,163100,19416570550,34850,34850,34850,34850,0
20240712,163000,19416570550,34850,34850,34850,34850,0
20240712,162900,19416570550,34850,34850,34850,34850,0
20240712,162800,19416570550,34850,34850,34850,34850,0
20240712,162700,19416570550,34850,34850,34850,34850,0
20240712,162600,19416570550,34850,34850,34850,34850,0
20240712,162500,19416570550,34850,34850,34850,34850,10440
20240712,162400,19416570550,34850,34850,34850,34850,0
20240712,162300,19416570550,34850,34850,34850,34850,0
20240712,162200,19416570550,34850,34850,34850,34850,0
20240712,162100,19416570550,34850,34850,34850,34850,0
20240712,162000,19416570550,34850,34850,34850,34850,0
20240712,161900,19416570550,34850,34850,34850,34850,0
20240712,161800,19416570550,34850,34850,34850,34850,0
20240712,161700,19416570550,34850,34850,34850,34850,0
20240712,161600,19416570550,34850,34850,34850,34850,0
20240712,161500,19416570550,34850,34850,34850,34850,0
20240712,161400,19416570550,34850,34850,34850,34850,0
20240712,161300,19416570550,34850,34850,34850,34850,0
20240712,161200,19416570550,34850,34850,34850,34850,0
20240712,161100,19416570550,34850,34850,34850,34850,0
20240712,161000,19416570550,34850,34850,34850,34850,0
20240712,160900,19416570550,34850,34850,34850,34850,0
20240712,160800,19416570550,34850,34850,34850,34850,0
20240712,160700,19416570550,34850,34850,34850,34850,0
20240712,160600,19416570550,34850,34850,34850,34850,0
20240712,160500,19416570550,34850,34850,34850,34850,0
20240712,160400,19416570550,34850,34850,34850,34850,0
20240712,160300,19416570550,34850,34850,34850,34850,0
20240712,160200,19416570550,34850,34850,34850,34850,0
20240712,160100,19416570550,34850,34850,34850,34850,0
20240712,160000,19416570550,34850,34850,34850,34850,0
20240712,155900,19416570550,34850,34850,34850,34850,0
20240712,155800,19416570550,34850,34850,34850,34850,0
20240712,155700,19416570550,34850,34850,34850,34850,0
20240712,155600,19416570550,34850,34850,34850,34850,0
20240712,155500,19416570550,34850,34850,34850,34850,10440
20240712,155400,19416570550,34850,34850,34850,34850,0
20240712,155300,19416570550,34850,34850,34850,34850,0
20240712,155200,19416570550,34850,34850,34850,34850,0
20240712,155100,19416570550,34850,34850,34850,34850,0
20240712,155000,19416570550,34850,34850,34850,34850,0
20240712,154900,19416570550,34850,34850,34850,34850,0
20240712,154800,19416570550,34850,34850,34850,34850,0
20240712,154700,19416570550,34850,34850,34850,34850,0
20240712,154600,19416570550,34850,34850,34850,34850,0
20240712,154500,19416570550,34850,34850,34850,34850,0
20240712,154400,19416570550,34850,34850,34850,34850,0
20240712,154300,19416570550,34850,34850,34850,34850,0
20240712,154200,19416570550,34850,34850,34850,34850,0
20240712,154100,19416570550,34850,34850,34850,34850,0
20240712,154000,19416570550,34850,34850,34850,34850,0
20240712,153900,19416570550,34850,34850,34850,34850,0
20240712,153800,19416570550,34850,34850,34850,34850,0
20240712,153700,19416570550,34850,34850,34850,34850,0
20240712,153600,19416570550,34850,34850,34850,34850,0
20240712,153500,19416570550,34850,34850,34850,34850,0
20240712,153400,19416570550,34850,34850,34850,34850,0
20240712,153300,19416570550,34850,34850,34850,34850,0
20240712,153200,19416570550,34850,34850,34850,34850,0
20240712,153100,19416570550,34850,34850,34850,34850,0
20240712,153000,19416570550,34850,34850,34850,34850,10440
20240712,152900,19052736550,34900,34900,34900,34900,0
20240712,152800,19052736550,34900,34900,34900,34900,0
20240712,152700,19052736550,34900,34900,34900,34900,0
20240712,152600,19052736550,34900,34900,34900,34900,0
20240712,152500,19052736550,34900,34900,34900,34900,0
20240712,152400,19052736550,34900,34900,34900,34900,0
20240712,152300,19052736550,34900,34900,34900,34900,0
20240712,152200,19052736550,34900,34900,34900,34900,0
20240712,152100,19052736550,34900,34900,34900,34900,0
20240712,152000,19052736550,34900,34900,34900,34900,0
20240712,151900,19052736550,34900,34950,34950,34900,1364
20240712,151800,19005114950,34950,34900,34950,34900,673
20240712,151700,18981610550,34950,34900,34950,34900,602
20240712,151600,18960579050,34900,34900,34950,34900,786
20240712,151500,18933137250,34900,34950,34950,34900,145
20240712,151400,18928075700,34900,34900,34950,34900,2045
20240712,151300,18856692600,34900,34950,34950,34900,417
20240712,151200,18842137900,34900,34900,34950,34900,2144
20240712,151100,18767309400,34950,34950,34950,34900,479
20240712,151000,18750572750,34950,34950,34950,34900,346
20240712,150900,18738491200,34950,34950,34950,34900,1105
20240712,150800,18699923700,34900,34900,34950,34900,1984
20240712,150700,18630599100,34950,34900,34950,34900,312
20240712,150600,18619700950,34900,34900,34950,34900,615
20240712,150500,18598219000,34900,34950,34950,34900,1685
20240712,150400,18539381100,34950,35000,35000,34950,1246
20240712,150300,18495831700,34950,35000,35000,34950,88
20240712,150200,18492753000,34950,35000,35000,34950,187
20240712,150100,18486208450,35000,35000,35000,34950,35
20240712,150000,18484983600,35000,34900,35000,34900,1054
20240712,145900,18448145450,34900,34900,34950,34900,359
20240712,145800,18435615050,34900,34950,34950,34900,943
20240712,145700,18402700500,34900,34900,34950,34900,142
20240712,145600,18397742600,34950,34900,34950,34900,223
20240712,145500,18389951450,34900,34950,34950,34900,631
20240712,145400,18367923200,34950,34900,34950,34900,261
20240712,145300,18358804150,34950,34950,34950,34900,205
20240712,145200,18351646200,34950,34850,34950,34850,979
20240712,145100,18317470450,34900,34900,34950,34850,706
20240712,145000,18292844100,34900,34850,34900,34850,265
20240712,144900,18283596900,34850,34950,34950,34850,1944
20240712,144800,18215741650,34900,34900,34950,34900,947
20240712,144700,18182683050,34900,34900,34950,34900,1536
20240712,144600,18129075050,34950,34850,34950,34850,1685
20240712,144500,18070342400,34850,34950,34950,34850,350
20240712,144400,18058114750,34900,34900,34900,34850,778
20240712,144300,18030970350,34900,34950,35000,34900,4958
20240712,144200,17857920750,34900,34900,34950,34900,97
20240712,144100,17854533250,34900,34950,34950,34900,101
20240712,144000,17851005000,34900,34900,34950,34900,134
20240712,143900,17846326300,34900,34900,34950,34900,158
20240712,143800,17840806750,34900,34900,34950,34900,389
20240712,143700,17827217250,34900,34950,34950,34900,1845
20240712,143600,17762766450,34900,34900,34950,34900,156
20240712,143500,17757317600,34950,34900,34950,34900,98
20240712,143400,17753894400,34900,34950,35000,34900,319
20240712,143300,17742745700,34950,34900,35000,34900,69
20240712,143200,17740334550,34950,34900,34950,34900,67
20240712,143100,17737993150,34950,34950,35000,34950,153
20240712,143000,17732643950,34950,34950,35000,34950,1019
20240712,142900,17697021700,34950,34950,34950,34900,217
20240712,142800,17689440600,34950,34900,34950,34900,49
20240712,142700,17687728300,34950,34950,34950,34900,74
20240712,142600,17685142900,34950,34950,34950,34900,271
20240712,142500,17675673650,34900,34900,34950,34850,634
20240712,142400,17653546350,34900,34900,34900,34850,88
20240712,142300,17650476250,34850,34900,34900,34800,429
20240712,142200,17635509850,34850,34850,34850,34800,410
20240712,142100,17621230000,34850,34850,34900,34800,555
20240712,142000,17601886350,34850,34850,34850,34800,130
20240712,141900,17597357250,34800,34850,34850,34800,334
20240712,141800,17585718250,34850,34850,34850,34800,76
20240712,141700,17583070550,34800,34850,34900,34800,345
20240712,141600,17571058400,34850,34900,34900,34800,355
20240712,141500,17558681700,34850,34800,34900,34800,899
20240712,141400,17527335400,34850,34850,34850,34800,85
20240712,141300,17524375850,34850,34850,34850,34800,822
20240712,141200,17495754400,34850,34850,34850,34800,272
20240712,141100,17486278700,34800,34900,34900,34800,5043
20240712,141000,17310776500,34850,34850,34950,34850,2289
20240712,140900,17230983600,34900,34900,34950,34900,91
20240712,140800,17227806700,34950,34850,34950,34850,435
20240712,140700,17212624850,34900,34900,34900,34850,141
20240712,140600,17207709000,34900,34900,34950,34850,562
20240712,140500,17188094100,34900,34950,34950,34900,556
20240712,140400,17168685950,34950,34850,34950,34850,278
20240712,140300,17158978500,34850,34900,34950,34850,378
20240712,140200,17145786300,34900,34900,34900,34900,24
20240712,140100,17144948700,34900,34900,34950,34850,1949
20240712,140000,17076998000,34900,34850,34900,34850,207
20240712,135900,17069783000,34850,34850,34900,34850,206
20240712,135800,17062601550,34850,34900,34900,34850,112
20240712,135700,17058694350,34900,34850,34900,34850,230
20240712,135600,17050667950,34900,34900,34900,34850,658
20240712,135500,17027712800,34900,34900,34950,34850,599
20240712,135400,17006831150,34900,34900,34900,34900,698
20240712,135300,16982470950,34850,34900,34900,34850,338
20240712,135200,16970677250,34850,34800,34900,34800,95
20240712,135100,16967366000,34800,34800,34850,34800,4794
20240712,135000,16800513150,34850,34900,34900,34850,1009
20240712,134900,16765340450,34900,34950,34950,34850,715
20240712,134800,16740386450,34900,34900,34950,34900,655
20240712,134700,16717525550,34900,34900,34900,34850,1096
20240712,134600,16679306150,34900,34900,34950,34900,572
20240712,134500,16659330600,34900,34900,34950,34900,1053
20240712,134400,16622579300,34950,35000,35050,34950,2084
20240712,134300,16549655550,35050,35050,35100,35050,195
20240712,134200,16542812950,35050,35050,35050,35000,221
20240712,134100,16535067050,35050,35050,35050,35000,154
20240712,134000,16529669450,35000,35000,35050,35000,201
20240712,133900,16522629100,35050,35050,35100,35050,911
20240712,133800,16490698450,35100,35050,35100,35050,320
20240712,133700,16479468100,35050,35050,35100,35050,42
20240712,133600,16477994650,35100,35100,35100,35050,157
20240712,133500,16472484000,35050,35050,35100,35050,148
20240712,133400,16467295600,35050,35100,35100,35050,142
20240712,133300,16462312450,35100,35100,35100,35050,534
20240712,133200,16443592500,35100,35100,35100,35050,390
20240712,133100,16429903700,35100,35050,35150,35050,339
20240712,133000,16417999000,35050,35100,35100,35050,123
20240712,132900,16413685750,35100,35050,35100,35050,345
20240712,132800,16401585500,35050,35100,35100,35050,1296
20240712,132700,16356146700,35100,35200,35200,35100,283
20240712,132600,16346198500,35150,35150,35200,35150,36
20240712,132500,16344932100,35200,35200,35200,35150,584
20240712,132400,16324385500,35200,35200,35200,35150,299
20240712,132300,16313861750,35150,35150,35200,35150,41
20240712,132200,16312418800,35150,35200,35200,35100,212
20240712,132100,16304962100,35200,35200,35200,35100,763
20240712,132000,16278173750,35100,35100,35200,35100,51
20240712,131900,16276381950,35150,35150,35150,35100,105
20240712,131800,16272691450,35150,35150,35200,35100,498
20240712,131700,16255195450,35200,35200,35200,35150,355
20240712,131600,16242711900,35200,35200,35200,35150,286
20240712,131500,16232645100,35200,35150,35200,35150,376
20240712,131400,16219423900,35200,35200,35250,35200,1542
20240712,131300,16165143950,35200,35100,35200,35100,1864
20240712,131200,16099644650,35150,35150,35150,35100,140
20240712,131100,16094729550,35150,35100,35150,35100,197
20240712,131000,16087807000,35100,35150,35150,35100,69
20240712,130900,16085382050,35100,35100,35100,35050,393
20240712,130800,16071588900,35050,35050,35100,35050,63
20240712,130700,16069378250,35100,35100,35100,35050,265
20240712,130600,16060078000,35100,35100,35150,35100,473
20240712,130500,16043475650,35100,35100,35100,35050,37
20240712,130400,16042177550,35100,35100,35100,35050,284
20240712,130300,16032209350,35050,35050,35100,35050,33
20240712,130200,16031051700,35050,35050,35100,35050,174
20240712,130100,16024952000,35100,35100,35150,35050,637
20240712,130000,16002588600,35050,35100,35100,35050,168
20240712,125900,15996692050,35050,35150,35150,35050,283
20240712,125800,15986759200,35100,35150,35150,35100,105
20240712,125700,15983072700,35150,35150,35150,35100,451
20240712,125600,15967230250,35100,35100,35150,35100,550
20240712,125500,15947924150,35100,35150,35150,35100,62
20240712,125400,15945745150,35100,35150,35200,35100,467
20240712,125300,15929329950,35150,35150,35150,35100,198
20240712,125200,15922372050,35150,35100,35150,35100,86
20240712,125100,15919350000,35100,35150,35150,35100,47
20240712,125000,15917699000,35150,35150,35150,35100,176
20240712,124900,15911513650,35200,35150,35200,35100,1505
20240712,124800,15858631450,35150,35200,35200,35150,503
20240712,124700,15840949250,35200,35150,35200,35100,639
20240712,124600,15818487550,35150,35150,35150,35100,200
20240712,124500,15811458450,35100,35150,35150,35100,56
20240712,124400,15809490500,35150,35100,35150,35100,248
20240712,124300,15800774700,35100,35100,35150,35100,630
20240712,124200,15778657250,35100,35100,35150,35050,290
20240712,124100,15768482400,35100,35050,35100,35000,744
20240712,124000,15742403650,35050,35050,35050,35000,76
20240712,123900,15739740500,35050,34950,35050,34950,2251
20240712,123800,15660964000,34950,34950,35000,34900,2091
20240712,123700,15587931350,34900,34900,34900,34850,2591
20240712,123600,15497538100,34900,34900,34900,34850,783
20240712,123500,15470247450,34900,34900,34900,34850,680
20240712,123400,15446540650,34900,34900,34950,34900,345
20240712,123300,15434498450,34900,34950,34950,34900,185
20240712,123200,15428035750,34900,34950,34950,34900,1548
20240712,123100,15373990600,34950,34900,34950,34900,44
20240712,123000,15372454000,34950,34900,34950,34900,127
20240712,122900,15368019650,34950,34900,34950,34900,136
20240712,122800,15363271600,34900,34950,34950,34900,200
20240712,122700,15356283500,34950,34900,34950,34900,227
20240712,122600,15348353600,34900,34950,34950,34900,321
20240712,122500,15337149200,34900,34950,34950,34900,127
20240712,122400,15332713700,34950,34950,35000,34900,544
20240712,122300,15313693450,34950,35000,35000,34950,576
20240712,122200,15293560700,34950,34950,35000,34950,136
20240712,122100,15288806500,34950,35000,35000,34950,257
20240712,122000,15279815850,34950,35000,35000,34950,211
20240712,121900,15272438700,34950,35000,35000,34950,777
20240712,121800,15245279050,34950,35000,35000,34950,721
20240712,121700,15220077700,34950,35000,35000,34950,719
20240712,121600,15194929400,34950,35000,35000,34950,434
20240712,121500,15179759150,34950,34950,35000,34950,76
20240712,121400,15177101800,35000,34950,35000,34950,155
20240712,121300,15171677400,35000,34950,35000,34950,174
20240712,121200,15165590200,34950,35000,35000,34950,41
20240712,121100,15164155400,35000,34950,35000,34950,51
20240712,121000,15162371200,35000,35000,35000,34950,406
20240712,120900,15148161950,34950,35000,35000,34950,463
20240712,120800,15131978350,35000,35000,35000,34950,57
20240712,120700,15129983550,34950,35000,35000,34950,418
20240712,120600,15115357650,34950,34950,35000,34950,460
20240712,120500,15099273550,34950,34950,35000,34950,108
20240712,120400,15095497950,35000,34950,35000,34950,36
20240712,120300,15094238100,34950,34950,35000,34950,252
20240712,120200,15085423600,34950,34950,35000,34900,348
20240712,120100,15073254800,34950,34900,34950,34900,47
20240712,120000,15071613400,34900,34900,34950,34900,342
20240712,115900,15059677050,34950,34900,34950,34900,2808
20240712,115800,14961670750,34950,34950,35000,34900,3316
20240712,115700,14845804250,34950,34950,35000,34950,88
20240712,115600,14842726700,35000,34950,35000,34900,377
20240712,115500,14829550150,34950,34900,34950,34900,888
20240712,115400,14798517200,34950,34900,34950,34900,471
20240712,115300,14782078000,34900,34900,34950,34900,51
20240712,115200,14780296500,34900,34950,34950,34900,389
20240712,115100,14766712700,34950,35000,35000,34900,2988
20240712,115000,14662283050,34950,35000,35000,34950,208
20240712,114900,14655011850,34950,34950,35000,34950,221
20240712,114800,14647280800,35000,35000,35000,34950,89
20240712,114700,14644166500,35000,34950,35000,34950,306
20240712,114600,14633458000,34950,35000,35000,34950,232
20240712,114500,14625345850,35000,35000,35000,34950,383
20240712,114400,14611951450,34950,35000,35000,34950,55
20240712,114300,14610027450,34950,34950,35000,34950,116
20240712,114200,14605972000,35000,34950,35000,34950,589
20240712,114100,14585385300,35000,35000,35000,34950,178
20240712,114000,14579156150,35000,35000,35000,34950,304
20240712,113900,14568516500,35000,35000,35050,35000,166
20240712,113800,14562703000,35000,35000,35050,35000,270
20240712,113700,14553245900,35050,35000,35050,35000,1040
20240712,113600,14516844000,35000,35050,35050,35000,63
20240712,113500,14514637800,35000,35100,35100,35000,2308
20240712,113400,14433759400,35100,35100,35100,35050,265
20240712,113300,14424462850,35100,35100,35100,35050,283
20240712,113200,14414529850,35100,35050,35100,35050,99
20240712,113100,14411057850,35050,35050,35100,35050,629
20240712,113000,14389000950,35050,35050,35100,35050,59
20240712,112900,14386931250,35050,35100,35100,35050,53
20240712,112800,14385071800,35100,35100,35100,35050,216
20240712,112700,14377495850,35100,35100,35100,35050,182
20240712,112600,14371108100,35100,35100,35150,35100,618
20240712,112500,14349414750,35150,35100,35150,35050,978
20240712,112400,14315086000,35100,35100,35100,35050,395
20240712,112300,14301222250,35100,35100,35100,35050,87
20240712,112200,14298169050,35100,35050,35100,35050,150
20240712,112100,14292908050,35100,35100,35100,35050,48
20240712,112000,14291223950,35100,35050,35100,35000,330
20240712,111900,14279649250,35000,35050,35100,35000,173
20240712,111800,14273584700,35050,35000,35100,35000,652
20240712,111700,14250733050,35000,35000,35000,34950,208
20240712,111600,14243453350,35000,35050,35050,34950,1052
20240712,111500,14206632000,35050,35050,35050,35000,435
20240712,111400,14191385900,35050,35000,35050,35000,402
20240712,111300,14177295950,35000,35050,35050,35000,346
20240712,111200,14165169600,35050,35000,35050,35000,52
20240712,111100,14163347350,35050,34950,35050,34950,1067
20240712,111000,14126000700,35000,35000,35000,34950,293
20240712,110900,14115746000,34950,35000,35000,34950,222
20240712,110800,14107979050,34950,35000,35050,34950,208
20240712,110700,14100693950,35050,35000,35050,35000,63
20240712,110600,14098486600,35050,35050,35050,35050,287
20240712,110500,14088427250,35000,35050,35050,34950,496
20240712,110400,14071065850,35050,35000,35050,35000,597
20240712,110300,14050168150,35050,35050,35100,35000,356
20240712,110200,14037687500,35050,35000,35050,35000,195
20240712,110100,14030853300,35050,35050,35100,35000,674
20240712,110000,14007255650,35050,35100,35150,35050,167
20240712,105900,14001394800,35100,35050,35150,35000,1468
20240712,105800,13949869250,35050,35050,35150,35050,753
20240712,105700,13923451800,35000,35050,35100,35000,1356
20240712,105600,13875959500,35050,34950,35100,34950,1114
20240712,105500,13836951900,34950,34950,35000,34950,454
20240712,105400,13821074550,34950,35000,35000,34950,173
20240712,105300,13815025900,34950,34950,35000,34950,200
20240712,105200,13808029550,34950,34950,35000,34950,176
20240712,105100,13801875500,35000,35000,35000,34950,415
20240712,105000,13787359050,35000,35000,35000,34950,558
20240712,104900,13767840600,35000,34950,35000,34950,196
20240712,104800,13760989200,35050,34950,35100,34950,2542
20240712,104700,13672065200,34950,34950,35000,34950,408
20240712,104600,13657799950,34950,35000,35000,34900,1875
20240712,104500,13592246650,35000,35050,35050,35000,274
20240712,104400,13582653550,35050,35000,35050,35000,290
20240712,104300,13572496100,35000,35050,35050,35000,228
20240712,104200,13564512500,35000,35050,35100,35000,634
20240712,104100,13542290000,35050,35100,35150,35050,652
20240712,104000,13519399250,35050,35050,35100,35050,502
20240712,103900,13501802900,35050,35100,35150,35050,347
20240712,103800,13489633500,35100,35000,35100,35000,350
20240712,103700,13477368850,35050,35150,35150,34950,3678
20240712,103600,13348339000,35150,35000,35150,35000,3152
20240712,103500,13237696850,35050,35000,35100,35000,207
20240712,103400,13230445900,35000,35000,35050,35000,159
20240712,103300,13224878950,35000,35000,35000,34950,454
20240712,103200,13208995650,34950,35000,35000,34950,215
20240712,103100,13201475700,35050,35050,35100,35000,194
20240712,103000,13194677550,35050,35000,35050,35000,616
20240712,102900,13173095950,35000,35050,35050,35000,246
20240712,102800,13164483450,35050,35050,35050,35000,287
20240712,102700,13154429600,35050,35000,35050,35000,583
20240712,102600,13133999350,35000,35050,35050,35000,1173
20240712,102500,13092896150,35050,35000,35050,34950,469
20240712,102400,13076465300,35000,34950,35000,34950,4318
20240712,102300,12925339950,35000,34900,35000,34900,1752
20240712,102200,12864161500,34900,34850,34900,34850,672
20240712,102100,12840730100,34850,34900,34900,34800,1404
20240712,102000,12791798750,34850,34850,34850,34800,1675
20240712,101900,12733433100,34800,34800,34850,34750,1555
20240712,101800,12679360600,34750,34750,34800,34750,300
20240712,101700,12668929150,34750,34750,34800,34750,425
20240712,101600,12654148450,34750,34800,34850,34750,625
20240712,101500,12632397000,34800,34800,34850,34750,403
20240712,101400,12618375650,34800,34750,34800,34750,250
20240712,101300,12609683550,34750,34800,34850,34750,478
20240712,101200,12593067450,34750,34750,34800,34700,1451
20240712,101100,12542612300,34750,34800,34800,34750,865
20240712,101000,12512538600,34750,34750,34800,34750,274
20240712,100900,12503011000,34800,34800,34800,34750,1989
20240712,100800,12433857150,34800,34800,34850,34750,976
20240712,100700,12399894800,34800,34750,34850,34750,152
20240712,100600,12394603450,34750,34750,34800,34750,1790
20240712,100500,12332326450,34750,34750,34800,34750,828
20240712,100400,12303544400,34750,34750,34800,34700,576
20240712,100300,12283530350,34750,34700,34800,34650,2713
20240712,100200,12189375150,34650,34700,34700,34650,504
20240712,100100,12171906800,34700,34650,34750,34650,2733
20240712,100000,12077093800,34700,34700,34750,34650,2777
20240712,095900,11980719900,34750,34700,34750,34650,919
20240712,095800,11948817650,34650,34450,34750,34450,1479
20240712,095700,11897663950,34450,34550,34600,34400,6010
20240712,095600,11690201500,34600,34550,34600,34500,1427
20240712,095500,11640910400,34500,34500,34550,34400,4042
20240712,095400,11501620900,34500,34500,34600,34400,10925
20240712,095300,11125371950,34500,34500,34650,34400,10061
20240712,095200,10778253100,34500,34800,34800,34500,21552
20240712,095100,10033172450,34800,34700,34850,34700,7806
20240712,095000,9762103600,34750,34750,34800,34700,7823
20240712,094900,9490494100,34750,34850,34900,34750,4638
20240712,094800,9329094050,34850,34850,34900,34750,4608
20240712,094700,9168749550,34850,34950,34950,34800,8399
20240712,094600,8875922850,35000,35000,35150,34950,10577
20240712,094500,8505878650,35000,35100,35200,35000,5511
20240712,094400,8312682400,35100,35100,35100,35050,921
20240712,094300,8280358400,35050,35100,35100,35050,1157
20240712,094200,8239791250,35100,35100,35100,35050,4618
20240712,094100,8077843050,35050,35050,35100,35050,483
20240712,094000,8060900900,35100,35100,35100,35050,1054
20240712,093900,8023942000,35100,35100,35100,35050,229
20240712,093800,8015907800,35050,35100,35150,35050,3111
20240712,093700,7906725000,35100,35100,35150,35100,804
20240712,093600,7878498600,35150,35100,35150,35100,1210
20240712,093500,7836017900,35150,35150,35150,35100,693
20240712,093400,7811666800,35100,35100,35150,35100,1060
20240712,093300,7774421700,35100,35150,35200,35100,2797
20240712,093200,7676101000,35200,35250,35250,35150,4716
20240712,093100,7510129600,35300,35200,35300,35200,3346
20240712,093000,7392192300,35200,35250,35250,35200,1468
20240712,092900,7340457750,35250,35250,35350,35200,2643
20240712,092800,7247250050,35250,35200,35300,35200,3277
20240712,092700,7131752150,35200,35150,35250,35150,1616
20240712,092600,7074878000,35150,35200,35200,35100,3315
20240712,092500,6958326500,35200,35200,35250,35100,1042
20240712,092400,6921668400,35200,35150,35250,35150,2314
20240712,092300,6840245300,35100,35050,35100,35050,2745
20240712,092200,6743917350,35050,35100,35150,35050,996
20240712,092100,6708970550,35100,35100,35100,35050,1742
20240712,092000,6647836200,35150,35150,35150,35100,1453
20240712,091900,6596800700,35150,35100,35150,35050,6319
20240712,091800,6375099200,35100,35100,35100,35050,6434
20240712,091700,6149380950,35050,35050,35100,34950,6231
20240712,091600,5931204700,35000,34850,35100,34850,10220
20240712,091500,5573627150,34850,34800,34900,34800,1967
20240712,091400,5505107550,34800,34950,34950,34800,2961
20240712,091300,5401815950,34900,34850,34950,34800,2377
20240712,091200,5318914400,34750,34700,34800,34700,2813
20240712,091100,5221104000,34750,34750,34750,34600,3474
20240712,091000,5100675300,34750,34600,34900,34600,4897
20240712,090900,4930607850,34600,34400,34650,34400,6215
20240712,090800,4715707700,34400,34400,34500,34250,16553
20240712,090700,4147455450,34400,34750,34800,34400,24281
20240712,090600,3307949500,34750,34700,34800,34550,16269
20240712,090500,2744166850,34650,35050,35100,34600,29198
20240712,090400,1726882100,35050,35550,35550,35050,26803
20240712,090300,781180450,35550,35700,35700,35500,8025
20240712,090200,495623500,35700,35800,35800,35650,2964
20240712,090100,389672150,35800,35800,35900,35700,2704
20240712,090000,292831800,35800,35650,35900,35650,8073