stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,195500,7968239950,35200,35200,35200,35200,4640
20240715,195400,7968239950,35200,35200,35200,35200,0
20240715,195300,7968239950,35200,35200,35200,35200,0
20240715,195200,7968239950,35200,35200,35200,35200,0
20240715,195100,7968239950,35200,35200,35200,35200,0
20240715,195000,7968239950,35200,35200,35200,35200,0
20240715,194900,7968239950,35200,35200,35200,35200,0
20240715,194800,7968239950,35200,35200,35200,35200,0
20240715,194700,7968239950,35200,35200,35200,35200,0
20240715,194600,7968239950,35200,35200,35200,35200,0
20240715,194500,7968239950,35200,35200,35200,35200,0
20240715,194400,7968239950,35200,35200,35200,35200,0
20240715,194300,7968239950,35200,35200,35200,35200,0
20240715,194200,7968239950,35200,35200,35200,35200,0
20240715,194100,7968239950,35200,35200,35200,35200,0
20240715,194000,7968239950,35200,35200,35200,35200,0
20240715,193900,7968239950,35200,35200,35200,35200,0
20240715,193800,7968239950,35200,35200,35200,35200,0
20240715,193700,7968239950,35200,35200,35200,35200,0
20240715,193600,7968239950,35200,35200,35200,35200,0
20240715,193500,7968239950,35200,35200,35200,35200,0
20240715,193400,7968239950,35200,35200,35200,35200,0
20240715,193300,7968239950,35200,35200,35200,35200,0
20240715,193200,7968239950,35200,35200,35200,35200,0
20240715,193100,7968239950,35200,35200,35200,35200,0
20240715,193000,7968239950,35200,35200,35200,35200,0
20240715,192900,7968239950,35200,35200,35200,35200,0
20240715,192800,7968239950,35200,35200,35200,35200,0
20240715,192700,7968239950,35200,35200,35200,35200,0
20240715,192600,7968239950,35200,35200,35200,35200,0
20240715,192500,7968239950,35200,35200,35200,35200,4640
20240715,192400,7968239950,35200,35200,35200,35200,0
20240715,192300,7968239950,35200,35200,35200,35200,0
20240715,192200,7968239950,35200,35200,35200,35200,0
20240715,192100,7968239950,35200,35200,35200,35200,0
20240715,192000,7968239950,35200,35200,35200,35200,0
20240715,191900,7968239950,35200,35200,35200,35200,0
20240715,191800,7968239950,35200,35200,35200,35200,0
20240715,191700,7968239950,35200,35200,35200,35200,0
20240715,191600,7968239950,35200,35200,35200,35200,0
20240715,191500,7968239950,35200,35200,35200,35200,0
20240715,191400,7968239950,35200,35200,35200,35200,0
20240715,191300,7968239950,35200,35200,35200,35200,0
20240715,191200,7968239950,35200,35200,35200,35200,0
20240715,191100,7968239950,35200,35200,35200,35200,0
20240715,191000,7968239950,35200,35200,35200,35200,0
20240715,190900,7968239950,35200,35200,35200,35200,0
20240715,190800,7968239950,35200,35200,35200,35200,0
20240715,190700,7968239950,35200,35200,35200,35200,0
20240715,190600,7968239950,35200,35200,35200,35200,0
20240715,190500,7968239950,35200,35200,35200,35200,0
20240715,190400,7968239950,35200,35200,35200,35200,0
20240715,190300,7968239950,35200,35200,35200,35200,0
20240715,190200,7968239950,35200,35200,35200,35200,0
20240715,190100,7968239950,35200,35200,35200,35200,0
20240715,190000,7968239950,35200,35200,35200,35200,0
20240715,185900,7968239950,35200,35200,35200,35200,0
20240715,185800,7968239950,35200,35200,35200,35200,0
20240715,185700,7968239950,35200,35200,35200,35200,0
20240715,185600,7968239950,35200,35200,35200,35200,0
20240715,185500,7968239950,35200,35200,35200,35200,4640
20240715,185400,7968239950,35200,35200,35200,35200,0
20240715,185300,7968239950,35200,35200,35200,35200,0
20240715,185200,7968239950,35200,35200,35200,35200,0
20240715,185100,7968239950,35200,35200,35200,35200,0
20240715,185000,7968239950,35200,35200,35200,35200,0
20240715,184900,7968239950,35200,35200,35200,35200,0
20240715,184800,7968239950,35200,35200,35200,35200,0
20240715,184700,7968239950,35200,35200,35200,35200,0
20240715,184600,7968239950,35200,35200,35200,35200,0
20240715,184500,7968239950,35200,35200,35200,35200,0
20240715,184400,7968239950,35200,35200,35200,35200,0
20240715,184300,7968239950,35200,35200,35200,35200,0
20240715,184200,7968239950,35200,35200,35200,35200,0
20240715,184100,7968239950,35200,35200,35200,35200,0
20240715,184000,7968239950,35200,35200,35200,35200,0
20240715,183900,7968239950,35200,35200,35200,35200,0
20240715,183800,7968239950,35200,35200,35200,35200,0
20240715,183700,7968239950,35200,35200,35200,35200,0
20240715,183600,7968239950,35200,35200,35200,35200,0
20240715,183500,7968239950,35200,35200,35200,35200,0
20240715,183400,7968239950,35200,35200,35200,35200,0
20240715,183300,7968239950,35200,35200,35200,35200,0
20240715,183200,7968239950,35200,35200,35200,35200,0
20240715,183100,7968239950,35200,35200,35200,35200,0
20240715,183000,7968239950,35200,35200,35200,35200,0
20240715,182900,7968239950,35200,35200,35200,35200,0
20240715,182800,7968239950,35200,35200,35200,35200,0
20240715,182700,7968239950,35200,35200,35200,35200,0
20240715,182600,7968239950,35200,35200,35200,35200,0
20240715,182500,7968239950,35200,35200,35200,35200,4640
20240715,182400,7968239950,35200,35200,35200,35200,0
20240715,182300,7968239950,35200,35200,35200,35200,0
20240715,182200,7968239950,35200,35200,35200,35200,0
20240715,182100,7968239950,35200,35200,35200,35200,0
20240715,182000,7968239950,35200,35200,35200,35200,0
20240715,181900,7968239950,35200,35200,35200,35200,0
20240715,181800,7968239950,35200,35200,35200,35200,0
20240715,181700,7968239950,35200,35200,35200,35200,0
20240715,181600,7968239950,35200,35200,35200,35200,0
20240715,181500,7968239950,35200,35200,35200,35200,0
20240715,181400,7968239950,35200,35200,35200,35200,0
20240715,181300,7968239950,35200,35200,35200,35200,0
20240715,181200,7968239950,35200,35200,35200,35200,0
20240715,181100,7968239950,35200,35200,35200,35200,0
20240715,181000,7968239950,35200,35200,35200,35200,0
20240715,180900,7968239950,35200,35200,35200,35200,0
20240715,180800,7968239950,35200,35200,35200,35200,0
20240715,180700,7968239950,35200,35200,35200,35200,0
20240715,180600,7968239950,35200,35200,35200,35200,0
20240715,180500,7968239950,35200,35200,35200,35200,0
20240715,180400,7968239950,35200,35200,35200,35200,0
20240715,180300,7968239950,35200,35200,35200,35200,0
20240715,180200,7968239950,35200,35200,35200,35200,0
20240715,180100,7968239950,35200,35200,35200,35200,0
20240715,180000,7968239950,35200,35200,35200,35200,0
20240715,175900,7968239950,35200,35200,35200,35200,0
20240715,175800,7968239950,35200,35200,35200,35200,0
20240715,175700,7968239950,35200,35200,35200,35200,0
20240715,175600,7968239950,35200,35200,35200,35200,0
20240715,175500,7968239950,35200,35200,35200,35200,4640
20240715,175400,7968239950,35200,35200,35200,35200,0
20240715,175300,7968239950,35200,35200,35200,35200,0
20240715,175200,7968239950,35200,35200,35200,35200,0
20240715,175100,7968239950,35200,35200,35200,35200,0
20240715,175000,7968239950,35200,35200,35200,35200,0
20240715,174900,7968239950,35200,35200,35200,35200,0
20240715,174800,7968239950,35200,35200,35200,35200,0
20240715,174700,7968239950,35200,35200,35200,35200,0
20240715,174600,7968239950,35200,35200,35200,35200,0
20240715,174500,7968239950,35200,35200,35200,35200,0
20240715,174400,7968239950,35200,35200,35200,35200,0
20240715,174300,7968239950,35200,35200,35200,35200,0
20240715,174200,7968239950,35200,35200,35200,35200,0
20240715,174100,7968239950,35200,35200,35200,35200,0
20240715,174000,7968239950,35200,35200,35200,35200,0
20240715,173900,7968239950,35200,35200,35200,35200,0
20240715,173800,7968239950,35200,35200,35200,35200,0
20240715,173700,7968239950,35200,35200,35200,35200,0
20240715,173600,7968239950,35200,35200,35200,35200,0
20240715,173500,7968239950,35200,35200,35200,35200,0
20240715,173400,7968239950,35200,35200,35200,35200,0
20240715,173300,7968239950,35200,35200,35200,35200,0
20240715,173200,7968239950,35200,35200,35200,35200,0
20240715,173100,7968239950,35200,35200,35200,35200,0
20240715,173000,7968239950,35200,35200,35200,35200,0
20240715,172900,7968239950,35200,35200,35200,35200,0
20240715,172800,7968239950,35200,35200,35200,35200,0
20240715,172700,7968239950,35200,35200,35200,35200,0
20240715,172600,7968239950,35200,35200,35200,35200,0
20240715,172500,7968239950,35200,35200,35200,35200,4640
20240715,172400,7968239950,35200,35200,35200,35200,0
20240715,172300,7968239950,35200,35200,35200,35200,0
20240715,172200,7968239950,35200,35200,35200,35200,0
20240715,172100,7968239950,35200,35200,35200,35200,0
20240715,172000,7968239950,35200,35200,35200,35200,0
20240715,171900,7968239950,35200,35200,35200,35200,0
20240715,171800,7968239950,35200,35200,35200,35200,0
20240715,171700,7968239950,35200,35200,35200,35200,0
20240715,171600,7968239950,35200,35200,35200,35200,0
20240715,171500,7968239950,35200,35200,35200,35200,0
20240715,171400,7968239950,35200,35200,35200,35200,0
20240715,171300,7968239950,35200,35200,35200,35200,0
20240715,171200,7968239950,35200,35200,35200,35200,0
20240715,171100,7968239950,35200,35200,35200,35200,0
20240715,171000,7968239950,35200,35200,35200,35200,0
20240715,170900,7968239950,35200,35200,35200,35200,0
20240715,170800,7968239950,35200,35200,35200,35200,0
20240715,170700,7968239950,35200,35200,35200,35200,0
20240715,170600,7968239950,35200,35200,35200,35200,0
20240715,170500,7968239950,35200,35200,35200,35200,0
20240715,170400,7968239950,35200,35200,35200,35200,0
20240715,170300,7968239950,35200,35200,35200,35200,0
20240715,170200,7968239950,35200,35200,35200,35200,0
20240715,170100,7968239950,35200,35200,35200,35200,0
20240715,170000,7968239950,35200,35200,35200,35200,0
20240715,165900,7968239950,35200,35200,35200,35200,0
20240715,165800,7968239950,35200,35200,35200,35200,0
20240715,165700,7968239950,35200,35200,35200,35200,0
20240715,165600,7968239950,35200,35200,35200,35200,0
20240715,165500,7968239950,35200,35200,35200,35200,4640
20240715,165400,7968239950,35200,35200,35200,35200,0
20240715,165300,7968239950,35200,35200,35200,35200,0
20240715,165200,7968239950,35200,35200,35200,35200,0
20240715,165100,7968239950,35200,35200,35200,35200,0
20240715,165000,7968239950,35200,35200,35200,35200,0
20240715,164900,7968239950,35200,35200,35200,35200,0
20240715,164800,7968239950,35200,35200,35200,35200,0
20240715,164700,7968239950,35200,35200,35200,35200,0
20240715,164600,7968239950,35200,35200,35200,35200,0
20240715,164500,7968239950,35200,35200,35200,35200,0
20240715,164400,7968239950,35200,35200,35200,35200,0
20240715,164300,7968239950,35200,35200,35200,35200,0
20240715,164200,7968239950,35200,35200,35200,35200,0
20240715,164100,7968239950,35200,35200,35200,35200,0
20240715,164000,7968239950,35200,35200,35200,35200,0
20240715,163900,7968239950,35200,35200,35200,35200,0
20240715,163800,7968239950,35200,35200,35200,35200,0
20240715,163700,7968239950,35200,35200,35200,35200,0
20240715,163600,7968239950,35200,35200,35200,35200,0
20240715,163500,7968239950,35200,35200,35200,35200,0
20240715,163400,7968239950,35200,35200,35200,35200,0
20240715,163300,7968239950,35200,35200,35200,35200,0
20240715,163200,7968239950,35200,35200,35200,35200,0
20240715,163100,7968239950,35200,35200,35200,35200,0
20240715,163000,7968239950,35200,35200,35200,35200,0
20240715,162900,7968239950,35200,35200,35200,35200,0
20240715,162800,7968239950,35200,35200,35200,35200,0
20240715,162700,7968239950,35200,35200,35200,35200,0
20240715,162600,7968239950,35200,35200,35200,35200,0
20240715,162500,7968239950,35200,35200,35200,35200,4640
20240715,162400,7968239950,35200,35200,35200,35200,0
20240715,162300,7968239950,35200,35200,35200,35200,0
20240715,162200,7968239950,35200,35200,35200,35200,0
20240715,162100,7968239950,35200,35200,35200,35200,0
20240715,162000,7968239950,35200,35200,35200,35200,0
20240715,161900,7968239950,35200,35200,35200,35200,0
20240715,161800,7968239950,35200,35200,35200,35200,0
20240715,161700,7968239950,35200,35200,35200,35200,0
20240715,161600,7968239950,35200,35200,35200,35200,0
20240715,161500,7968239950,35200,35200,35200,35200,0
20240715,161400,7968239950,35200,35200,35200,35200,0
20240715,161300,7968239950,35200,35200,35200,35200,0
20240715,161200,7968239950,35200,35200,35200,35200,0
20240715,161100,7968239950,35200,35200,35200,35200,0
20240715,161000,7968239950,35200,35200,35200,35200,0
20240715,160900,7968239950,35200,35200,35200,35200,0
20240715,160800,7968239950,35200,35200,35200,35200,0
20240715,160700,7968239950,35200,35200,35200,35200,0
20240715,160600,7968239950,35200,35200,35200,35200,0
20240715,160500,7968239950,35200,35200,35200,35200,0
20240715,160400,7968239950,35200,35200,35200,35200,0
20240715,160300,7968239950,35200,35200,35200,35200,0
20240715,160200,7968239950,35200,35200,35200,35200,0
20240715,160100,7968239950,35200,35200,35200,35200,0
20240715,160000,7968239950,35200,35200,35200,35200,0
20240715,155900,7968239950,35200,35200,35200,35200,0
20240715,155800,7968239950,35200,35200,35200,35200,0
20240715,155700,7968239950,35200,35200,35200,35200,0
20240715,155600,7968239950,35200,35200,35200,35200,0
20240715,155500,7968239950,35200,35200,35200,35200,4640
20240715,155400,7968239950,35200,35200,35200,35200,0
20240715,155300,7968239950,35200,35200,35200,35200,0
20240715,155200,7968239950,35200,35200,35200,35200,0
20240715,155100,7968239950,35200,35200,35200,35200,0
20240715,155000,7968239950,35200,35200,35200,35200,0
20240715,154900,7968239950,35200,35200,35200,35200,0
20240715,154800,7968239950,35200,35200,35200,35200,0
20240715,154700,7968239950,35200,35200,35200,35200,0
20240715,154600,7968239950,35200,35200,35200,35200,0
20240715,154500,7968239950,35200,35200,35200,35200,0
20240715,154400,7968239950,35200,35200,35200,35200,0
20240715,154300,7968239950,35200,35200,35200,35200,0
20240715,154200,7968239950,35200,35200,35200,35200,0
20240715,154100,7968239950,35200,35200,35200,35200,0
20240715,154000,7968239950,35200,35200,35200,35200,0
20240715,153900,7968239950,35200,35200,35200,35200,0
20240715,153800,7968239950,35200,35200,35200,35200,0
20240715,153700,7968239950,35200,35200,35200,35200,0
20240715,153600,7968239950,35200,35200,35200,35200,0
20240715,153500,7968239950,35200,35200,35200,35200,0
20240715,153400,7968239950,35200,35200,35200,35200,0
20240715,153300,7968239950,35200,35200,35200,35200,0
20240715,153200,7968239950,35200,35200,35200,35200,0
20240715,153100,7968239950,35200,35200,35200,35200,0
20240715,153000,7968239950,35200,35200,35200,35200,4640
20240715,152900,7804911950,35150,35150,35150,35150,0
20240715,152800,7804911950,35150,35150,35150,35150,0
20240715,152700,7804911950,35150,35150,35150,35150,0
20240715,152600,7804911950,35150,35150,35150,35150,0
20240715,152500,7804911950,35150,35150,35150,35150,0
20240715,152400,7804911950,35150,35150,35150,35150,0
20240715,152300,7804911950,35150,35150,35150,35150,0
20240715,152200,7804911950,35150,35150,35150,35150,0
20240715,152100,7804911950,35150,35150,35150,35150,0
20240715,152000,7804911950,35150,35150,35150,35150,0
20240715,151900,7804911950,35150,35200,35200,35100,643
20240715,151800,7782311600,35200,35100,35200,35100,2225
20240715,151700,7704209300,35150,35150,35200,35150,1802
20240715,151600,7640820250,35150,35150,35150,35150,283
20240715,151500,7630872800,35150,35200,35200,35150,538
20240715,151400,7611957200,35150,35150,35200,35100,605
20240715,151300,7590686500,35150,35100,35150,35100,589
20240715,151200,7569983950,35100,35100,35150,35100,441
20240715,151100,7554490500,35100,35150,35150,35100,255
20240715,151000,7545539700,35150,35100,35150,35100,624
20240715,150900,7523637200,35100,35100,35150,35100,617
20240715,150800,7501978450,35100,35150,35150,35100,329
20240715,150700,7490428600,35100,35050,35150,35050,2858
20240715,150600,7390116800,35100,35100,35100,35050,446
20240715,150500,7374467750,35100,35050,35100,35050,410
20240715,150400,7360094550,35050,35050,35050,35050,294
20240715,150300,7349789850,35100,35050,35100,35050,172
20240715,150200,7343759350,35050,35050,35050,35050,79
20240715,150100,7340990400,35100,35100,35100,35050,266
20240715,150000,7331660750,35050,35100,35100,35050,242
20240715,145900,7323174900,35050,35050,35100,35000,544
20240715,145800,7304115750,35100,35050,35100,35050,530
20240715,145700,7285537550,35100,35000,35100,35000,714
20240715,145600,7260516200,35000,35050,35050,35000,154
20240715,145500,7255124150,35050,35000,35050,35000,348
20240715,145400,7242939150,35000,35050,35050,35000,289
20240715,145300,7232821250,35000,35050,35050,35000,258
20240715,145200,7223789800,35050,35050,35050,35000,196
20240715,145100,7216928050,35050,35050,35050,35000,196
20240715,145000,7210066300,35000,35100,35100,35000,521
20240715,144900,7191808400,35050,35050,35050,35000,235
20240715,144800,7183580500,35050,35000,35050,35000,333
20240715,144700,7171920050,35050,35050,35050,35000,209
20240715,144600,7164601950,35050,35000,35050,35000,467
20240715,144500,7148256350,35050,35000,35050,35000,267
20240715,144400,7138909250,35050,35050,35050,35000,284
20240715,144300,7128963500,35050,35000,35050,35000,215
20240715,144200,7121437250,35000,35050,35100,35000,241
20240715,144100,7112994900,35050,35000,35050,35000,490
20240715,144000,7095838000,35000,35000,35050,35000,290
20240715,143900,7085684500,35050,35000,35050,35000,1422
20240715,143800,7035911300,35000,35050,35100,35000,453
20240715,143700,7020044250,35050,35050,35100,35050,414
20240715,143600,7005532400,35050,35050,35100,35050,1489
20240715,143500,6953298650,35100,35000,35100,35000,1446
20240715,143400,6902615350,35000,35000,35050,35000,718
20240715,143300,6877484850,35000,35000,35050,35000,321
20240715,143200,6866249250,35000,34950,35000,34900,1498
20240715,143100,6813837200,34950,34900,35000,34900,311
20240715,143000,6802969450,34900,34900,34900,34900,991
20240715,142900,6768383550,34950,34900,35000,34900,415
20240715,142800,6753891050,34900,34900,34950,34900,1388
20240715,142700,6705396900,34950,34900,34950,34900,88
20240715,142600,6702322950,34900,34900,34900,34900,173
20240715,142500,6696285250,34950,34900,34950,34900,150
20240715,142400,6691048050,34900,34950,34950,34900,333
20240715,142300,6679412900,34950,34950,35000,34950,166
20240715,142200,6673610600,34900,34950,34950,34900,286
20240715,142100,6663623350,34900,34950,34950,34900,193
20240715,142000,6656881650,34950,34950,34950,34950,635
20240715,141900,6634688400,34950,34950,35000,34950,190
20240715,141800,6628045950,34950,35050,35050,34950,539
20240715,141700,6609186050,35050,35050,35050,35000,746
20240715,141600,6583049400,35050,35050,35050,35000,211
20240715,141500,6575656050,35100,35000,35100,35000,591
20240715,141400,6554940900,35000,35000,35050,35000,174
20240715,141300,6548845150,35000,34950,35000,34950,1471
20240715,141200,6497371050,34900,34950,34950,34900,519
20240715,141100,6479232100,34950,34950,35000,34950,568
20240715,141000,6459379550,34950,34900,34950,34900,639
20240715,140900,6437048200,34900,34850,34900,34850,679
20240715,140800,6413354300,34850,34750,34850,34750,297
20240715,140700,6403016150,34800,34850,34850,34750,580
20240715,140600,6382842600,34800,34800,34800,34800,232
20240715,140500,6374769000,34800,34900,34900,34800,229
20240715,140400,6366790050,34850,34900,34900,34850,792
20240715,140300,6339187500,34850,34850,34900,34850,49
20240715,140200,6337479250,34850,34900,34900,34850,390
20240715,140100,6323880700,34900,34800,34900,34800,1076
20240715,140000,6286391800,34800,34800,34800,34800,39
20240715,135900,6285034600,34800,34750,34850,34750,229
20240715,135800,6277065750,34800,34750,34800,34750,280
20240715,135700,6267332850,34800,34750,34800,34750,50
20240715,135600,6265594050,34750,34800,34800,34750,60
20240715,135500,6263506600,34800,34750,34850,34750,489
20240715,135400,6246490050,34750,34750,34750,34750,397
20240715,135300,6232694300,34750,34800,34800,34750,120
20240715,135200,6228522750,34750,34650,34800,34650,2907
20240715,135100,6127646550,34650,34650,34700,34650,86
20240715,135000,6124665550,34650,34650,34650,34650,198
20240715,134900,6117804850,34650,34650,34700,34650,203
20240715,134800,6110769700,34700,34700,34750,34650,1765
20240715,134700,6049543450,34700,34700,34750,34700,1731
20240715,134600,5989476850,34700,34750,34800,34700,230
20240715,134500,5981484950,34750,34750,34750,34750,171
20240715,134400,5975542700,34750,34750,34750,34700,548
20240715,134300,5956500000,34750,34800,34800,34750,138
20240715,134200,5951703350,34800,34750,34800,34750,50
20240715,134100,5949965350,34750,34800,34800,34750,133
20240715,134000,5945338750,34850,34800,34850,34800,27
20240715,133900,5944399100,34800,34800,34850,34800,78
20240715,133800,5941684100,34800,34750,34800,34750,261
20240715,133700,5932608800,34800,34750,34800,34750,565
20240715,133600,5912948150,34750,34750,34750,34750,1266
20240715,133500,5868954650,34750,34750,34800,34750,108
20240715,133400,5865201050,34800,34750,34800,34750,241
20240715,133300,5856825750,34750,34750,34800,34750,688
20240715,133200,5832916700,34750,34800,34800,34750,319
20240715,133100,5821830650,34800,34750,34800,34750,139
20240715,133000,5816998250,34750,34750,34800,34750,18
20240715,132900,5816372250,34750,34800,34850,34750,656
20240715,132800,5793543000,34750,34800,34800,34750,250
20240715,132700,5784853750,34750,34800,34800,34750,103
20240715,132600,5781272400,34750,34750,34800,34750,44
20240715,132500,5779742850,34750,34800,34800,34750,73
20240715,132400,5777203450,34750,34750,34750,34750,70
20240715,132300,5774770950,34750,34850,34850,34750,77
20240715,132200,5772091800,34800,34800,34850,34750,776
20240715,132100,5745106950,34800,34800,34850,34800,131
20240715,132000,5740546800,34800,34800,34800,34800,260
20240715,131900,5731498800,34850,34900,34900,34850,190
20240715,131800,5724876050,34850,34850,34850,34850,49
20240715,131700,5723168400,34900,34900,34900,34850,57
20240715,131600,5721180550,34900,34800,34900,34800,398
20240715,131500,5707299600,34800,34900,34900,34800,3070
20240715,131400,5600368100,34850,34900,34900,34850,3467
20240715,131300,5479540100,34900,34850,34950,34850,60
20240715,131200,5477446650,34900,34900,34900,34900,49
20240715,131100,5475736550,34900,34900,34900,34900,177
20240715,131000,5469559250,34850,34950,34950,34850,190
20240715,130900,5462934900,34850,34950,34950,34850,116
20240715,130800,5458888650,34900,34900,34950,34900,263
20240715,130700,5449708800,34950,34950,34950,34900,27
20240715,130600,5448765400,34900,34900,34900,34900,174
20240715,130500,5442692800,34900,34900,34950,34900,87
20240715,130400,5439655800,34850,34900,34950,34850,148
20240715,130300,5434494150,34900,34900,34900,34850,489
20240715,130200,5417429400,34850,34850,34850,34850,801
20240715,130100,5389514550,34850,34900,34900,34850,84
20240715,130000,5386586050,34850,34900,34900,34800,941
20240715,125900,5353793150,34900,34900,34900,34850,213
20240715,125800,5346366450,34900,34900,34900,34850,87
20240715,125700,5343332500,34850,34900,34950,34850,690
20240715,125600,5319261850,34850,34900,34900,34850,346
20240715,125500,5307187750,34950,34950,34950,34900,461
20240715,125400,5291097450,34900,34950,34950,34900,94
20240715,125300,5287815200,34900,34950,34950,34900,124
20240715,125200,5283484850,34950,34950,34950,34900,200
20240715,125100,5276497700,34950,34950,34950,34950,25
20240715,125000,5275623950,34900,34900,34900,34900,54
20240715,124900,5273739350,34900,35000,35000,34900,234
20240715,124800,5265567950,35000,34950,35000,34950,101
20240715,124700,5262037850,34950,35000,35000,34950,17
20240715,124600,5261443100,34950,35000,35000,34950,74
20240715,124500,5258856450,35000,34950,35000,34950,410
20240715,124400,5244526800,34900,34900,35000,34900,321
20240715,124300,5233317450,34900,34950,35000,34900,73
20240715,124200,5230766650,34950,35000,35000,34950,97
20240715,124100,5227374900,35000,34900,35000,34900,100
20240715,124000,5223879700,34900,35000,35000,34900,155
20240715,123900,5218467500,34950,34950,34950,34850,507
20240715,123800,5200769950,34950,34950,34950,34950,247
20240715,123700,5192137300,34950,34950,34950,34900,225
20240715,123600,5184274900,34900,34900,34950,34900,657
20240715,123500,5161345450,34900,34950,34950,34900,28
20240715,123400,5160367100,34950,34950,34950,34950,290
20240715,123300,5150231600,34950,34950,34950,34900,93
20240715,123200,5146983800,34900,34900,34900,34900,38
20240715,123100,5145657600,34900,34950,35000,34900,190
20240715,123000,5139022700,34950,34900,34950,34900,86
20240715,122900,5136020250,34900,34950,34950,34900,188
20240715,122800,5129456050,34950,34950,34950,34900,37
20240715,122700,5128164300,34950,34900,34950,34900,238
20240715,122600,5119857600,34950,34900,35000,34900,2276
20240715,122500,5040410800,34850,34850,34850,34850,131
20240715,122400,5035845450,34900,34900,34900,34850,285
20240715,122300,5025899300,34900,34950,34950,34900,676
20240715,122200,5002305450,34950,34900,34950,34900,334
20240715,122100,4990648150,34950,34900,34950,34900,81
20240715,122000,4987819650,34950,34900,34950,34900,25
20240715,121900,4986946550,34900,34900,34950,34900,210
20240715,121800,4979617500,34900,34950,35000,34900,1007
20240715,121700,4944431350,34950,34950,34950,34950,30
20240715,121600,4943382850,35000,35000,35000,35000,110
20240715,121500,4939532850,35000,35050,35050,35000,71
20240715,121400,4937046950,35050,35050,35050,35000,174
20240715,121300,4930956100,35000,35000,35000,35000,77
20240715,121200,4928261100,35050,35000,35050,35000,102
20240715,121100,4924689950,35000,35000,35050,34950,320
20240715,121000,4913489750,35000,34950,35000,34950,153
20240715,120900,4908141750,34900,34950,35000,34900,573
20240715,120800,4888119950,34950,34950,34950,34900,73
20240715,120700,4885570300,34950,34950,34950,34950,41
20240715,120600,4884137350,34950,34950,35000,34950,63
20240715,120500,4881934350,34950,35000,35000,34950,194
20240715,120400,4875153950,34900,34950,35000,34900,104
20240715,120300,4871518700,34950,34950,35000,34950,53
20240715,120200,4869665850,34950,34900,34950,34900,289
20240715,120100,4859570250,34900,34900,34900,34900,144
20240715,120000,4854544650,34900,34900,34950,34900,396
20240715,115900,4840724100,34900,34950,34950,34900,156
20240715,115800,4835279150,34950,34900,34950,34900,468
20240715,115700,4818945350,34950,34950,34950,34900,812
20240715,115600,4790566150,34950,34950,35000,34950,144
20240715,115500,4785530200,35000,34950,35000,34950,14
20240715,115400,4785040400,35000,34950,35000,34950,340
20240715,115300,4773154850,34950,34950,35000,34950,540
20240715,115200,4754281700,34950,35000,35000,34950,99
20240715,115100,4750819700,35000,35000,35000,34950,204
20240715,115000,4743680850,35000,35000,35000,34950,68
20240715,114900,4741302600,35000,34950,35000,34950,2490
20240715,114800,4654276100,34950,35000,35000,34950,222
20240715,114700,4646515000,35000,34950,35000,34950,78
20240715,114600,4643786400,35000,34950,35050,34950,1305
20240715,114500,4598116650,35000,35000,35000,34950,696
20240715,114400,4573758600,34950,35000,35000,34950,247
20240715,114300,4565124500,34950,35000,35000,34950,45
20240715,114200,4563551250,35000,35000,35050,34950,133
20240715,114100,4558897250,35000,35000,35000,34950,447
20240715,114000,4543257650,35000,35000,35050,34950,1342
20240715,113900,4496267750,35000,35050,35100,35000,784
20240715,113800,4468797450,35050,35000,35050,35000,95
20240715,113700,4465471700,35000,35050,35050,35000,76
20240715,113600,4462811250,35000,35000,35050,35000,389
20240715,113500,4449182950,35000,35000,35050,35000,1444
20240715,113400,4398642700,35000,34900,35000,34900,1342
20240715,113300,4351748650,34950,34900,34950,34900,96
20240715,113200,4348396000,34900,34900,34950,34900,173
20240715,113100,4342357650,34900,34850,34900,34800,1353
20240715,113000,4295212000,34800,34800,34850,34800,383
20240715,112900,4281881750,34800,34800,34850,34800,75
20240715,112800,4279270700,34800,34800,34850,34800,395
20240715,112700,4265510050,34800,34800,34850,34800,255
20240715,112600,4256635550,34800,34800,34800,34800,424
20240715,112500,4241880350,34800,34800,34800,34800,354
20240715,112400,4229561150,34800,34850,34850,34800,94
20240715,112300,4226288750,34750,34800,34850,34750,711
20240715,112200,4201547500,34800,34850,34850,34800,266
20240715,112100,4192289500,34850,34800,34850,34800,65
20240715,112000,4190025050,34750,34800,34850,34750,813
20240715,111900,4161743900,34800,34800,34800,34800,326
20240715,111800,4150399100,34800,34800,34850,34800,269
20240715,111700,4141036750,34800,34850,34850,34800,153
20240715,111600,4135711850,34850,34850,34850,34850,22
20240715,111500,4134945150,34850,34800,34850,34750,133
20240715,111400,4130316600,34850,34800,34850,34800,183
20240715,111300,4123947300,34800,34800,34850,34800,93
20240715,111200,4120710850,34850,34800,34850,34800,102
20240715,111100,4117159750,34800,34750,34800,34750,104
20240715,111000,4113543700,34750,34800,34850,34750,365
20240715,110900,4100842700,34850,34850,34900,34850,423
20240715,110800,4086100700,34800,34800,34850,34800,91
20240715,110700,4082932450,34800,34800,34800,34800,63
20240715,110600,4080740050,34850,34750,34850,34750,382
20240715,110500,4067442650,34750,34750,34750,34700,334
20240715,110400,4055843600,34750,34750,34750,34750,629
20240715,110300,4033985850,34750,34850,34850,34750,317
20240715,110200,4022966050,34800,34800,34850,34800,129
20240715,110100,4018476200,34800,34850,34850,34800,907
20240715,110000,3986898400,34900,34900,34950,34900,190
20240715,105900,3980266850,34850,34950,34950,34850,322
20240715,105800,3969032300,34950,34950,34950,34900,108
20240715,105700,3965259150,34900,34900,34950,34850,215
20240715,105600,3957757400,34900,34900,34950,34850,935
20240715,105500,3925125650,34900,34900,34950,34850,228
20240715,105400,3917166900,34950,34950,34950,34900,299
20240715,105300,3906727850,34950,35000,35000,34900,448
20240715,105200,3891069950,35000,35000,35000,34950,667
20240715,105100,3867752550,35000,35000,35000,34900,3052
20240715,105000,3761031500,35000,34900,35000,34900,1307
20240715,104900,3715352700,34950,34950,34950,34850,3075
20240715,104800,3608034450,34900,34900,34900,34850,1325
20240715,104700,3561804500,34900,34900,34900,34850,187
20240715,104600,3555281000,34900,34850,34900,34850,351
20240715,104500,3543032250,34850,34900,34900,34850,195
20240715,104400,3536228000,34900,34850,34900,34800,435
20240715,104300,3521066150,34900,34850,34950,34800,2596
20240715,104200,3430593400,34800,34800,34850,34800,188
20240715,104100,3424044100,34800,34750,34800,34750,1199
20240715,104000,3382335600,34800,34750,34800,34750,180
20240715,103900,3376074900,34800,34750,34800,34750,678
20240715,103800,3352509550,34700,34750,34750,34700,48
20240715,103700,3350843300,34750,34600,34750,34600,661
20240715,103600,3327914500,34650,34600,34650,34600,419
20240715,103500,3313397500,34600,34650,34650,34600,1488
20240715,103400,3261900450,34650,34650,34700,34650,116
20240715,103300,3257880600,34650,34700,34700,34650,1516
20240715,103200,3205347200,34700,34750,34750,34700,43
20240715,103100,3203855050,34700,34700,34700,34700,297
20240715,103000,3193549150,34700,34650,34700,34650,1009
20240715,102900,3158565400,34700,34700,34700,34650,182
20240715,102800,3152253800,34700,34700,34700,34650,198
20240715,102700,3145386700,34700,34750,34750,34650,89
20240715,102600,3142298100,34750,34700,34750,34650,718
20240715,102500,3117390350,34650,34650,34700,34650,182
20240715,102400,3111080400,34650,34700,34700,34650,231
20240715,102300,3103066150,34700,34750,34750,34650,116
20240715,102200,3099041050,34700,34750,34750,34650,737
20240715,102100,3073465800,34700,34750,34750,34700,350
20240715,102000,3061319200,34750,34750,34750,34700,477
20240715,101900,3044766700,34750,34800,34850,34750,1832
20240715,101800,2981080800,34800,34800,34850,34750,665
20240715,101700,2957939350,34800,34800,34800,34750,1208
20240715,101600,2915902450,34750,34800,34800,34750,460
20240715,101500,2899904550,34800,34800,34800,34750,357
20240715,101400,2887484700,34800,34750,34800,34700,616
20240715,101300,2866082150,34750,34750,34750,34700,212
20240715,101200,2858722200,34750,34650,34800,34650,1830
20240715,101100,2795201200,34650,34650,34700,34600,935
20240715,101000,2762806000,34600,34600,34600,34550,1001
20240715,100900,2728171450,34550,34550,34600,34550,495
20240715,100800,2711056000,34600,34600,34600,34550,369
20240715,100700,2698303250,34650,34600,34650,34550,248
20240715,100600,2689723650,34650,34600,34650,34600,414
20240715,100500,2675398750,34600,34550,34600,34500,359
20240715,100400,2662994050,34550,34500,34550,34500,287
20240715,100300,2653090450,34550,34550,34550,34550,21
20240715,100200,2652364900,34550,34550,34550,34500,2207
20240715,100100,2576222700,34550,34550,34550,34500,124
20240715,100000,2571943550,34550,34550,34600,34500,180
20240715,095900,2565724850,34600,34550,34600,34500,571
20240715,095800,2546005500,34550,34550,34600,34500,233
20240715,095700,2537955050,34550,34550,34600,34550,1198
20240715,095600,2496563300,34600,34600,34600,34550,1168
20240715,095500,2456207800,34600,34600,34600,34550,679
20240715,095400,2432716450,34600,34600,34600,34550,153
20240715,095300,2427425450,34600,34600,34600,34550,419
20240715,095200,2412928700,34600,34600,34600,34550,2437
20240715,095100,2328608750,34600,34600,34650,34600,838
20240715,095000,2299613500,34650,34600,34650,34600,560
20240715,094900,2280212000,34650,34650,34700,34600,244
20240715,094800,2271757000,34650,34600,34650,34600,455
20240715,094700,2255999750,34600,34600,34600,34550,303
20240715,094600,2245523100,34550,34600,34600,34550,19
20240715,094500,2244866550,34600,34550,34600,34550,94
20240715,094400,2241618700,34600,34550,34600,34550,267
20240715,094300,2232393650,34550,34550,34550,34550,640
20240715,094200,2210281650,34600,34600,34600,34550,417
20240715,094100,2195853550,34550,34650,34650,34550,636
20240715,094000,2173851550,34650,34650,34650,34600,433
20240715,093900,2158861900,34600,34650,34650,34600,242
20240715,093800,2150478050,34650,34750,34750,34650,567
20240715,093700,2130830850,34700,34650,34700,34600,1785
20240715,093600,2068957500,34600,34650,34650,34600,291
20240715,093500,2058887800,34650,34600,34650,34550,158
20240715,093400,2053423750,34600,34650,34650,34550,235
20240715,093300,2045296400,34650,34550,34650,34500,345
20240715,093200,2033374150,34500,34550,34550,34450,85
20240715,093100,2030441300,34450,34450,34550,34400,831
20240715,093000,2001784000,34450,34400,34450,34350,558
20240715,092900,1982610550,34350,34450,34450,34350,183
20240715,092800,1976321350,34450,34350,34450,34300,2643
20240715,092700,1885565500,34300,34350,34350,34300,272
20240715,092600,1876231050,34400,34450,34450,34300,6523
20240715,092500,1652135100,34400,34450,34450,34400,655
20240715,092400,1629590100,34450,34550,34550,34450,1767
20240715,092300,1568681300,34550,34500,34550,34500,455
20240715,092200,1552968100,34500,34450,34500,34450,241
20240715,092100,1544658400,34450,34500,34500,34400,1255
20240715,092000,1501379150,34450,34400,34500,34400,571
20240715,091900,1481700700,34400,34450,34450,34400,4007
20240715,091800,1343809400,34450,34500,34500,34400,1452
20240715,091700,1293788050,34500,34400,34500,34350,1452
20240715,091600,1243820950,34400,34450,34450,34400,2374
20240715,091500,1162138650,34450,34350,34500,34350,978
20240715,091400,1128512800,34350,34500,34500,34350,2825
20240715,091300,1031317050,34450,34650,34650,34450,8556
20240715,091200,735743100,34600,34650,34650,34600,234
20240715,091100,727642050,34650,34600,34650,34600,1541
20240715,091000,674321450,34650,34650,34650,34600,765
20240715,090900,647824100,34650,34600,34700,34600,1593
20240715,090800,592648100,34600,34600,34600,34600,378
20240715,090700,579569300,34600,34550,34650,34550,913
20240715,090600,547969700,34600,34600,34650,34550,1107
20240715,090500,509670400,34600,34550,34600,34500,4252
20240715,090400,362696550,34600,34650,34650,34550,2708
20240715,090300,269047400,34650,34600,34650,34600,951
20240715,090200,236118950,34600,34700,34700,34600,2115
20240715,090100,162875000,34700,34800,34850,34650,1692
20240715,090000,104127700,34800,35000,35000,34800,2740