stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,195600,7001427900,35600,35600,35600,35600,4983
20240716,195500,7001427900,35600,35600,35600,35600,0
20240716,195400,7001427900,35600,35600,35600,35600,0
20240716,195300,7001427900,35600,35600,35600,35600,0
20240716,195200,7001427900,35600,35600,35600,35600,0
20240716,195100,7001427900,35600,35600,35600,35600,0
20240716,195000,7001427900,35600,35600,35600,35600,0
20240716,194900,7001427900,35600,35600,35600,35600,0
20240716,194800,7001427900,35600,35600,35600,35600,0
20240716,194700,7001427900,35600,35600,35600,35600,0
20240716,194600,7001427900,35600,35600,35600,35600,0
20240716,194500,7001427900,35600,35600,35600,35600,0
20240716,194400,7001427900,35600,35600,35600,35600,0
20240716,194300,7001427900,35600,35600,35600,35600,0
20240716,194200,7001427900,35600,35600,35600,35600,0
20240716,194100,7001427900,35600,35600,35600,35600,0
20240716,194000,7001427900,35600,35600,35600,35600,0
20240716,193900,7001427900,35600,35600,35600,35600,0
20240716,193800,7001427900,35600,35600,35600,35600,0
20240716,193700,7001427900,35600,35600,35600,35600,0
20240716,193600,7001427900,35600,35600,35600,35600,0
20240716,193500,7001427900,35600,35600,35600,35600,0
20240716,193400,7001427900,35600,35600,35600,35600,0
20240716,193300,7001427900,35600,35600,35600,35600,0
20240716,193200,7001427900,35600,35600,35600,35600,0
20240716,193100,7001427900,35600,35600,35600,35600,0
20240716,193000,7001427900,35600,35600,35600,35600,0
20240716,192900,7001427900,35600,35600,35600,35600,0
20240716,192800,7001427900,35600,35600,35600,35600,0
20240716,192700,7001427900,35600,35600,35600,35600,0
20240716,192600,7001427900,35600,35600,35600,35600,4983
20240716,192500,7001427900,35600,35600,35600,35600,0
20240716,192400,7001427900,35600,35600,35600,35600,0
20240716,192300,7001427900,35600,35600,35600,35600,0
20240716,192200,7001427900,35600,35600,35600,35600,0
20240716,192100,7001427900,35600,35600,35600,35600,0
20240716,192000,7001427900,35600,35600,35600,35600,0
20240716,191900,7001427900,35600,35600,35600,35600,0
20240716,191800,7001427900,35600,35600,35600,35600,0
20240716,191700,7001427900,35600,35600,35600,35600,0
20240716,191600,7001427900,35600,35600,35600,35600,0
20240716,191500,7001427900,35600,35600,35600,35600,0
20240716,191400,7001427900,35600,35600,35600,35600,0
20240716,191300,7001427900,35600,35600,35600,35600,0
20240716,191200,7001427900,35600,35600,35600,35600,0
20240716,191100,7001427900,35600,35600,35600,35600,0
20240716,191000,7001427900,35600,35600,35600,35600,0
20240716,190900,7001427900,35600,35600,35600,35600,0
20240716,190800,7001427900,35600,35600,35600,35600,0
20240716,190700,7001427900,35600,35600,35600,35600,0
20240716,190600,7001427900,35600,35600,35600,35600,0
20240716,190500,7001427900,35600,35600,35600,35600,0
20240716,190400,7001427900,35600,35600,35600,35600,0
20240716,190300,7001427900,35600,35600,35600,35600,0
20240716,190200,7001427900,35600,35600,35600,35600,0
20240716,190100,7001427900,35600,35600,35600,35600,0
20240716,190000,7001427900,35600,35600,35600,35600,0
20240716,185900,7001427900,35600,35600,35600,35600,0
20240716,185800,7001427900,35600,35600,35600,35600,0
20240716,185700,7001427900,35600,35600,35600,35600,0
20240716,185600,7001427900,35600,35600,35600,35600,4983
20240716,185500,7001427900,35600,35600,35600,35600,0
20240716,185400,7001427900,35600,35600,35600,35600,0
20240716,185300,7001427900,35600,35600,35600,35600,0
20240716,185200,7001427900,35600,35600,35600,35600,0
20240716,185100,7001427900,35600,35600,35600,35600,0
20240716,185000,7001427900,35600,35600,35600,35600,0
20240716,184900,7001427900,35600,35600,35600,35600,0
20240716,184800,7001427900,35600,35600,35600,35600,0
20240716,184700,7001427900,35600,35600,35600,35600,0
20240716,184600,7001427900,35600,35600,35600,35600,0
20240716,184500,7001427900,35600,35600,35600,35600,0
20240716,184400,7001427900,35600,35600,35600,35600,0
20240716,184300,7001427900,35600,35600,35600,35600,0
20240716,184200,7001427900,35600,35600,35600,35600,0
20240716,184100,7001427900,35600,35600,35600,35600,0
20240716,184000,7001427900,35600,35600,35600,35600,0
20240716,183900,7001427900,35600,35600,35600,35600,0
20240716,183800,7001427900,35600,35600,35600,35600,0
20240716,183700,7001427900,35600,35600,35600,35600,0
20240716,183600,7001427900,35600,35600,35600,35600,0
20240716,183500,7001427900,35600,35600,35600,35600,0
20240716,183400,7001427900,35600,35600,35600,35600,0
20240716,183300,7001427900,35600,35600,35600,35600,0
20240716,183200,7001427900,35600,35600,35600,35600,0
20240716,183100,7001427900,35600,35600,35600,35600,0
20240716,183000,7001427900,35600,35600,35600,35600,0
20240716,182900,7001427900,35600,35600,35600,35600,0
20240716,182800,7001427900,35600,35600,35600,35600,0
20240716,182700,7001427900,35600,35600,35600,35600,0
20240716,182600,7001427900,35600,35600,35600,35600,4983
20240716,182500,7001427900,35600,35600,35600,35600,0
20240716,182400,7001427900,35600,35600,35600,35600,0
20240716,182300,7001427900,35600,35600,35600,35600,0
20240716,182200,7001427900,35600,35600,35600,35600,0
20240716,182100,7001427900,35600,35600,35600,35600,0
20240716,182000,7001427900,35600,35600,35600,35600,0
20240716,181900,7001427900,35600,35600,35600,35600,0
20240716,181800,7001427900,35600,35600,35600,35600,0
20240716,181700,7001427900,35600,35600,35600,35600,0
20240716,181600,7001427900,35600,35600,35600,35600,0
20240716,181500,7001427900,35600,35600,35600,35600,0
20240716,181400,7001427900,35600,35600,35600,35600,0
20240716,181300,7001427900,35600,35600,35600,35600,0
20240716,181200,7001427900,35600,35600,35600,35600,0
20240716,181100,7001427900,35600,35600,35600,35600,0
20240716,181000,7001427900,35600,35600,35600,35600,0
20240716,180900,7001427900,35600,35600,35600,35600,0
20240716,180800,7001427900,35600,35600,35600,35600,0
20240716,180700,7001427900,35600,35600,35600,35600,0
20240716,180600,7001427900,35600,35600,35600,35600,0
20240716,180500,7001427900,35600,35600,35600,35600,0
20240716,180400,7001427900,35600,35600,35600,35600,0
20240716,180300,7001427900,35600,35600,35600,35600,0
20240716,180200,7001427900,35600,35600,35600,35600,0
20240716,180100,7001427900,35600,35600,35600,35600,0
20240716,180000,7001427900,35600,35600,35600,35600,0
20240716,175900,7001427900,35600,35600,35600,35600,0
20240716,175800,7001427900,35600,35600,35600,35600,0
20240716,175700,7001427900,35600,35600,35600,35600,0
20240716,175600,7001427900,35600,35600,35600,35600,4983
20240716,175500,7001427900,35600,35600,35600,35600,0
20240716,175400,7001427900,35600,35600,35600,35600,0
20240716,175300,7001427900,35600,35600,35600,35600,0
20240716,175200,7001427900,35600,35600,35600,35600,0
20240716,175100,7001427900,35600,35600,35600,35600,0
20240716,175000,7001427900,35600,35600,35600,35600,0
20240716,174900,7001427900,35600,35600,35600,35600,0
20240716,174800,7001427900,35600,35600,35600,35600,0
20240716,174700,7001427900,35600,35600,35600,35600,0
20240716,174600,7001427900,35600,35600,35600,35600,0
20240716,174500,7001427900,35600,35600,35600,35600,0
20240716,174400,7001427900,35600,35600,35600,35600,0
20240716,174300,7001427900,35600,35600,35600,35600,0
20240716,174200,7001427900,35600,35600,35600,35600,0
20240716,174100,7001427900,35600,35600,35600,35600,0
20240716,174000,7001427900,35600,35600,35600,35600,0
20240716,173900,7001427900,35600,35600,35600,35600,0
20240716,173800,7001427900,35600,35600,35600,35600,0
20240716,173700,7001427900,35600,35600,35600,35600,0
20240716,173600,7001427900,35600,35600,35600,35600,0
20240716,173500,7001427900,35600,35600,35600,35600,0
20240716,173400,7001427900,35600,35600,35600,35600,0
20240716,173300,7001427900,35600,35600,35600,35600,0
20240716,173200,7001427900,35600,35600,35600,35600,0
20240716,173100,7001427900,35600,35600,35600,35600,0
20240716,173000,7001427900,35600,35600,35600,35600,0
20240716,172900,7001427900,35600,35600,35600,35600,0
20240716,172800,7001427900,35600,35600,35600,35600,0
20240716,172700,7001427900,35600,35600,35600,35600,0
20240716,172600,7001427900,35600,35600,35600,35600,4983
20240716,172500,7001427900,35600,35600,35600,35600,0
20240716,172400,7001427900,35600,35600,35600,35600,0
20240716,172300,7001427900,35600,35600,35600,35600,0
20240716,172200,7001427900,35600,35600,35600,35600,0
20240716,172100,7001427900,35600,35600,35600,35600,0
20240716,172000,7001427900,35600,35600,35600,35600,0
20240716,171900,7001427900,35600,35600,35600,35600,0
20240716,171800,7001427900,35600,35600,35600,35600,0
20240716,171700,7001427900,35600,35600,35600,35600,0
20240716,171600,7001427900,35600,35600,35600,35600,0
20240716,171500,7001427900,35600,35600,35600,35600,0
20240716,171400,7001427900,35600,35600,35600,35600,0
20240716,171300,7001427900,35600,35600,35600,35600,0
20240716,171200,7001427900,35600,35600,35600,35600,0
20240716,171100,7001427900,35600,35600,35600,35600,0
20240716,171000,7001427900,35600,35600,35600,35600,0
20240716,170900,7001427900,35600,35600,35600,35600,0
20240716,170800,7001427900,35600,35600,35600,35600,0
20240716,170700,7001427900,35600,35600,35600,35600,0
20240716,170600,7001427900,35600,35600,35600,35600,0
20240716,170500,7001427900,35600,35600,35600,35600,0
20240716,170400,7001427900,35600,35600,35600,35600,0
20240716,170300,7001427900,35600,35600,35600,35600,0
20240716,170200,7001427900,35600,35600,35600,35600,0
20240716,170100,7001427900,35600,35600,35600,35600,0
20240716,170000,7001427900,35600,35600,35600,35600,0
20240716,165900,7001427900,35600,35600,35600,35600,0
20240716,165800,7001427900,35600,35600,35600,35600,0
20240716,165700,7001427900,35600,35600,35600,35600,0
20240716,165600,7001427900,35600,35600,35600,35600,4983
20240716,165500,7001427900,35600,35600,35600,35600,0
20240716,165400,7001427900,35600,35600,35600,35600,0
20240716,165300,7001427900,35600,35600,35600,35600,0
20240716,165200,7001427900,35600,35600,35600,35600,0
20240716,165100,7001427900,35600,35600,35600,35600,0
20240716,165000,7001427900,35600,35600,35600,35600,0
20240716,164900,7001427900,35600,35600,35600,35600,0
20240716,164800,7001427900,35600,35600,35600,35600,0
20240716,164700,7001427900,35600,35600,35600,35600,0
20240716,164600,7001427900,35600,35600,35600,35600,0
20240716,164500,7001427900,35600,35600,35600,35600,0
20240716,164400,7001427900,35600,35600,35600,35600,0
20240716,164300,7001427900,35600,35600,35600,35600,0
20240716,164200,7001427900,35600,35600,35600,35600,0
20240716,164100,7001427900,35600,35600,35600,35600,0
20240716,164000,7001427900,35600,35600,35600,35600,0
20240716,163900,7001427900,35600,35600,35600,35600,0
20240716,163800,7001427900,35600,35600,35600,35600,0
20240716,163700,7001427900,35600,35600,35600,35600,0
20240716,163600,7001427900,35600,35600,35600,35600,0
20240716,163500,7001427900,35600,35600,35600,35600,0
20240716,163400,7001427900,35600,35600,35600,35600,0
20240716,163300,7001427900,35600,35600,35600,35600,0
20240716,163200,7001427900,35600,35600,35600,35600,0
20240716,163100,7001427900,35600,35600,35600,35600,0
20240716,163000,7001427900,35600,35600,35600,35600,0
20240716,162900,7001427900,35600,35600,35600,35600,0
20240716,162800,7001427900,35600,35600,35600,35600,0
20240716,162700,7001427900,35600,35600,35600,35600,0
20240716,162600,7001427900,35600,35600,35600,35600,4983
20240716,162500,7001427900,35600,35600,35600,35600,0
20240716,162400,7001427900,35600,35600,35600,35600,0
20240716,162300,7001427900,35600,35600,35600,35600,0
20240716,162200,7001427900,35600,35600,35600,35600,0
20240716,162100,7001427900,35600,35600,35600,35600,0
20240716,162000,7001427900,35600,35600,35600,35600,0
20240716,161900,7001427900,35600,35600,35600,35600,0
20240716,161800,7001427900,35600,35600,35600,35600,0
20240716,161700,7001427900,35600,35600,35600,35600,0
20240716,161600,7001427900,35600,35600,35600,35600,0
20240716,161500,7001427900,35600,35600,35600,35600,0
20240716,161400,7001427900,35600,35600,35600,35600,0
20240716,161300,7001427900,35600,35600,35600,35600,0
20240716,161200,7001427900,35600,35600,35600,35600,0
20240716,161100,7001427900,35600,35600,35600,35600,0
20240716,161000,7001427900,35600,35600,35600,35600,0
20240716,160900,7001427900,35600,35600,35600,35600,0
20240716,160800,7001427900,35600,35600,35600,35600,0
20240716,160700,7001427900,35600,35600,35600,35600,0
20240716,160600,7001427900,35600,35600,35600,35600,0
20240716,160500,7001427900,35600,35600,35600,35600,0
20240716,160400,7001427900,35600,35600,35600,35600,0
20240716,160300,7001427900,35600,35600,35600,35600,0
20240716,160200,7001427900,35600,35600,35600,35600,0
20240716,160100,7001427900,35600,35600,35600,35600,0
20240716,160000,7001427900,35600,35600,35600,35600,0
20240716,155900,7001427900,35600,35600,35600,35600,0
20240716,155800,7001427900,35600,35600,35600,35600,0
20240716,155700,7001427900,35600,35600,35600,35600,0
20240716,155600,7001427900,35600,35600,35600,35600,4983
20240716,155500,7001427900,35600,35600,35600,35600,0
20240716,155400,7001427900,35600,35600,35600,35600,0
20240716,155300,7001427900,35600,35600,35600,35600,0
20240716,155200,7001427900,35600,35600,35600,35600,0
20240716,155100,7001427900,35600,35600,35600,35600,0
20240716,155000,7001427900,35600,35600,35600,35600,0
20240716,154900,7001427900,35600,35600,35600,35600,0
20240716,154800,7001427900,35600,35600,35600,35600,0
20240716,154700,7001427900,35600,35600,35600,35600,0
20240716,154600,7001427900,35600,35600,35600,35600,0
20240716,154500,7001427900,35600,35600,35600,35600,0
20240716,154400,7001427900,35600,35600,35600,35600,0
20240716,154300,7001427900,35600,35600,35600,35600,0
20240716,154200,7001427900,35600,35600,35600,35600,0
20240716,154100,7001427900,35600,35600,35600,35600,0
20240716,154000,7001427900,35600,35600,35600,35600,0
20240716,153900,7001427900,35600,35600,35600,35600,0
20240716,153800,7001427900,35600,35600,35600,35600,0
20240716,153700,7001427900,35600,35600,35600,35600,0
20240716,153600,7001427900,35600,35600,35600,35600,0
20240716,153500,7001427900,35600,35600,35600,35600,0
20240716,153400,7001427900,35600,35600,35600,35600,0
20240716,153300,7001427900,35600,35600,35600,35600,0
20240716,153200,7001427900,35600,35600,35600,35600,0
20240716,153100,7001427900,35600,35600,35600,35600,0
20240716,153000,7001427900,35600,35600,35600,35600,4983
20240716,152900,6824033100,35550,35550,35550,35550,0
20240716,152800,6824033100,35550,35550,35550,35550,0
20240716,152700,6824033100,35550,35550,35550,35550,0
20240716,152600,6824033100,35550,35550,35550,35550,0
20240716,152500,6824033100,35550,35550,35550,35550,0
20240716,152400,6824033100,35550,35550,35550,35550,0
20240716,152300,6824033100,35550,35550,35550,35550,0
20240716,152200,6824033100,35550,35550,35550,35550,0
20240716,152100,6824033100,35550,35550,35550,35550,0
20240716,152000,6824033100,35550,35550,35550,35550,0
20240716,151900,6824033100,35550,35450,35550,35450,1047
20240716,151800,6786857450,35500,35500,35550,35500,1234
20240716,151700,6743034800,35500,35500,35550,35500,352
20240716,151600,6730533900,35500,35500,35550,35500,237
20240716,151500,6722118250,35500,35450,35550,35450,519
20240716,151400,6703697500,35500,35450,35500,35450,135
20240716,151300,6698907000,35450,35450,35500,35400,865
20240716,151200,6668244300,35450,35450,35500,35450,685
20240716,151100,6643957000,35450,35500,35500,35450,218
20240716,151000,6636227750,35450,35450,35500,35450,156
20240716,150900,6630697000,35500,35550,35550,35450,573
20240716,150800,6610354500,35500,35500,35550,35500,407
20240716,150700,6595898650,35500,35500,35500,35500,133
20240716,150600,6591177150,35550,35500,35550,35500,114
20240716,150500,6587126750,35500,35500,35550,35500,80
20240716,150400,6584285250,35500,35500,35550,35500,206
20240716,150300,6576967150,35550,35500,35550,35500,551
20240716,150200,6557386350,35500,35600,35600,35500,1714
20240716,150100,6496438600,35550,35550,35600,35550,522
20240716,150000,6477864650,35550,35650,35650,35550,1754
20240716,145900,6415419950,35650,35650,35650,35600,404
20240716,145800,6401034750,35600,35600,35650,35600,388
20240716,145700,6387213750,35600,35550,35600,35550,418
20240716,145600,6372335450,35550,35550,35650,35550,1635
20240716,145500,6314124400,35550,35600,35600,35550,530
20240716,145400,6295257050,35600,35550,35650,35550,171
20240716,145300,6289169850,35600,35600,35650,35550,534
20240716,145200,6270156500,35600,35550,35600,35550,346
20240716,145100,6257839700,35600,35600,35600,35550,265
20240716,145000,6248410650,35600,35600,35600,35550,492
20240716,144900,6230898300,35600,35650,35650,35550,553
20240716,144800,6211207600,35650,35650,35650,35600,1138
20240716,144700,6170685150,35600,35650,35650,35600,473
20240716,144600,6153825100,35650,35600,35700,35550,2067
20240716,144500,6080178500,35600,35550,35600,35550,751
20240716,144400,6053449000,35600,35600,35600,35500,623
20240716,144300,6031285250,35600,35550,35600,35500,219
20240716,144200,6023496000,35550,35550,35600,35500,671
20240716,144100,5999647700,35600,35550,35600,35550,448
20240716,144000,5983711150,35550,35500,35550,35500,631
20240716,143900,5961280350,35550,35450,35550,35450,1078
20240716,143800,5922984350,35500,35450,35550,35350,7266
20240716,143700,5665188600,35400,35450,35450,35400,242
20240716,143600,5656610450,35400,35450,35450,35400,281
20240716,143500,5646651950,35400,35450,35450,35400,165
20240716,143400,5640805550,35400,35450,35450,35400,162
20240716,143300,5635063350,35450,35400,35450,35400,113
20240716,143200,5631060500,35450,35450,35450,35400,184
20240716,143100,5624540400,35400,35400,35450,35400,98
20240716,143000,5621067100,35450,35450,35450,35400,242
20240716,142900,5612492900,35400,35450,35450,35400,607
20240716,142800,5590998800,35450,35450,35450,35400,134
20240716,142700,5586250550,35450,35400,35450,35350,839
20240716,142600,5556552100,35350,35350,35400,35350,299
20240716,142500,5545970400,35350,35350,35400,35350,450
20240716,142400,5530041450,35350,35350,35400,35350,139
20240716,142300,5525123400,35350,35350,35400,35350,355
20240716,142200,5512566900,35400,35400,35400,35350,504
20240716,142100,5494744650,35350,35350,35400,35350,104
20240716,142000,5491063800,35350,35300,35350,35300,781
20240716,141900,5463458350,35350,35350,35350,35300,208
20240716,141800,5456105850,35300,35350,35350,35300,117
20240716,141700,5451970800,35300,35300,35350,35250,484
20240716,141600,5434883850,35300,35250,35300,35250,173
20240716,141500,5428778200,35300,35300,35300,35200,808
20240716,141400,5400291400,35250,35300,35300,35250,141
20240716,141300,5395315000,35300,35300,35300,35250,222
20240716,141200,5387479000,35250,35300,35350,35250,144
20240716,141100,5382393700,35250,35250,35300,35250,41
20240716,141000,5380948250,35300,35350,35350,35250,361
20240716,140900,5368206050,35350,35300,35350,35300,105
20240716,140800,5364498450,35300,35200,35350,35200,1124
20240716,140700,5324848800,35250,35200,35250,35200,133
20240716,140600,5320161150,35200,35200,35250,35200,5
20240716,140500,5319985100,35200,35200,35250,35200,73
20240716,140400,5317412700,35250,35200,35250,35200,74
20240716,140300,5314804600,35200,35300,35300,35200,249
20240716,140200,5306027950,35250,35250,35300,35250,87
20240716,140100,5302960050,35250,35250,35300,35250,67
20240716,140000,5300595300,35250,35250,35300,35250,373
20240716,135900,5287446800,35250,35250,35300,35250,50
20240716,135800,5285682950,35250,35250,35250,35200,119
20240716,135700,5281488600,35250,35250,35250,35200,156
20240716,135600,5275996800,35200,35200,35250,35200,48
20240716,135500,5274305350,35200,35250,35300,35200,162
20240716,135400,5268595000,35250,35200,35250,35200,22
20240716,135300,5267819600,35200,35250,35250,35200,100
20240716,135200,5264296650,35300,35300,35300,35250,25
20240716,135100,5263414300,35250,35300,35300,35250,209
20240716,135000,5256044450,35250,35250,35300,35250,83
20240716,134900,5253118450,35250,35300,35300,35250,157
20240716,134800,5247583000,35300,35250,35300,35250,121
20240716,134700,5243315550,35250,35250,35250,35250,173
20240716,134600,5237217300,35250,35250,35300,35250,69
20240716,134500,5234782450,35250,35250,35300,35250,264
20240716,134400,5225474300,35250,35300,35300,35250,54
20240716,134300,5223568200,35250,35300,35300,35250,32
20240716,134200,5222440100,35300,35250,35300,35250,229
20240716,134100,5214364500,35300,35250,35300,35250,279
20240716,134000,5204526600,35250,35300,35300,35250,54
20240716,133900,5202620450,35300,35300,35350,35300,132
20240716,133800,5197957650,35300,35300,35350,35300,34
20240716,133700,5196757400,35300,35300,35350,35300,521
20240716,133600,5178340650,35300,35300,35300,35250,1159
20240716,133500,5137430150,35250,35250,35250,35200,67
20240716,133400,5135068450,35250,35250,35250,35200,89
20240716,133300,5131931700,35250,35200,35250,35200,130
20240716,133200,5127354400,35200,35250,35250,35200,100
20240716,133100,5123832300,35200,35250,35250,35200,579
20240716,133000,5103428700,35250,35300,35300,35250,41
20240716,132900,5101982100,35250,35250,35300,35250,105
20240716,132800,5098278950,35250,35300,35300,35250,8
20240716,132700,5097996650,35250,35300,35350,35250,164
20240716,132600,5092204500,35300,35300,35350,35300,49
20240716,132500,5090474750,35300,35250,35300,35250,679
20240716,132400,5066512050,35250,35250,35300,35250,66
20240716,132300,5064183500,35250,35250,35300,35250,135
20240716,132200,5059422750,35250,35250,35300,35250,47
20240716,132100,5057764050,35250,35250,35300,35250,67
20240716,132000,5055401850,35250,35300,35300,35250,152
20240716,131900,5050040750,35250,35250,35300,35250,73
20240716,131800,5047466750,35250,35300,35300,35250,80
20240716,131700,5044645350,35300,35300,35300,35250,275
20240716,131600,5034940250,35300,35250,35300,35250,367
20240716,131500,5021986100,35250,35300,35300,35250,262
20240716,131400,5012740150,35300,35300,35300,35250,220
20240716,131300,5004977100,35250,35250,35300,35250,367
20240716,131200,4992024250,35250,35250,35300,35250,203
20240716,131100,4984861000,35300,35250,35300,35250,173
20240716,131000,4978758700,35300,35300,35350,35250,928
20240716,130900,4945989750,35300,35250,35300,35250,59
20240716,130800,4943907700,35300,35200,35300,35200,512
20240716,130700,4925856850,35250,35200,35250,35200,149
20240716,130600,4920605900,35150,35150,35250,35150,1358
20240716,130500,4872799000,35200,35200,35200,35150,873
20240716,130400,4842070800,35150,35200,35200,35150,364
20240716,130300,4829258500,35250,35150,35250,35100,1353
20240716,130200,4781699900,35100,35150,35150,35100,195
20240716,130100,4774851200,35100,35150,35150,35100,107
20240716,130000,4771093300,35100,35100,35150,35100,308
20240716,125900,4760276950,35100,35100,35150,35100,69
20240716,125800,4757854950,35150,35200,35250,35150,5669
20240716,125700,4558391150,35200,35200,35250,35200,72
20240716,125600,4555855650,35250,35200,35250,35200,101
20240716,125500,4552298250,35250,35250,35250,35200,136
20240716,125400,4547507700,35250,35250,35250,35200,337
20240716,125300,4535631500,35200,35200,35250,35200,251
20240716,125200,4526784400,35250,35250,35250,35200,83
20240716,125100,4523859200,35200,35250,35250,35200,113
20240716,125000,4519878650,35200,35250,35250,35200,152
20240716,124900,4514523900,35200,35250,35250,35200,146
20240716,124800,4509383350,35200,35200,35250,35200,80
20240716,124700,4506565300,35200,35200,35250,35200,118
20240716,124600,4502409200,35200,35200,35250,35200,70
20240716,124500,4499942000,35200,35200,35250,35200,100
20240716,124400,4496420600,35250,35200,35250,35200,74
20240716,124300,4493814850,35200,35200,35250,35200,135
20240716,124200,4489057750,35200,35250,35250,35200,62
20240716,124100,4486874900,35200,35300,35300,35200,770
20240716,124000,4459730900,35250,35250,35300,35250,62
20240716,123900,4457544100,35300,35350,35350,35250,1035
20240716,123800,4421010850,35350,35300,35350,35300,100
20240716,123700,4417478850,35300,35300,35350,35300,19
20240716,123600,4416807850,35350,35300,35350,35300,77
20240716,123500,4414086700,35300,35300,35350,35300,23
20240716,123400,4413274450,35300,35250,35350,35250,1260
20240716,123300,4368796650,35300,35300,35300,35250,79
20240716,123200,4366010600,35300,35250,35300,35250,57
20240716,123100,4363999700,35250,35250,35300,35250,201
20240716,123000,4356909700,35250,35350,35350,35250,138
20240716,122900,4352036350,35300,35300,35350,35300,143
20240716,122800,4346986500,35300,35300,35350,35300,101
20240716,122700,4343419600,35300,35300,35350,35300,104
20240716,122600,4339746650,35300,35300,35350,35300,101
20240716,122500,4336179250,35300,35300,35350,35300,47
20240716,122400,4334518400,35300,35300,35350,35300,147
20240716,122300,4329324600,35300,35300,35350,35300,66
20240716,122200,4326994600,35300,35350,35350,35300,46
20240716,122100,4325368950,35300,35300,35350,35300,102
20240716,122000,4321766300,35300,35300,35350,35300,57
20240716,121900,4319754150,35300,35300,35350,35300,72
20240716,121800,4317210000,35300,35250,35350,35250,253
20240716,121700,4308279550,35250,35250,35300,35250,70
20240716,121600,4305809650,35300,35250,35300,35250,23
20240716,121500,4304998700,35250,35250,35300,35250,24
20240716,121400,4304152650,35300,35300,35300,35250,155
20240716,121300,4298681250,35300,35300,35350,35300,16
20240716,121200,4298116400,35300,35300,35350,35250,152
20240716,121100,4292750800,35300,35250,35300,35250,176
20240716,121000,4286545650,35250,35300,35300,35250,84
20240716,120900,4283581450,35250,35300,35300,35250,135
20240716,120800,4278818600,35300,35350,35350,35300,519
20240716,120700,4260495500,35350,35300,35350,35300,55
20240716,120600,4258551900,35300,35300,35350,35300,75
20240716,120500,4255903900,35300,35300,35350,35300,434
20240716,120400,4240580500,35300,35350,35400,35300,377
20240716,120300,4227253350,35350,35400,35400,35350,110
20240716,120200,4223363400,35350,35350,35400,35350,131
20240716,120100,4218728950,35350,35350,35350,35350,34
20240716,120000,4217527050,35350,35350,35400,35300,106
20240716,115900,4213779900,35350,35300,35350,35300,52
20240716,115800,4211942400,35350,35300,35350,35300,89
20240716,115700,4208799250,35350,35300,35350,35300,362
20240716,115600,4196018100,35250,35300,35300,35250,81
20240716,115500,4193161100,35300,35250,35300,35250,113
20240716,115400,4189174300,35250,35250,35250,35250,57
20240716,115300,4187165050,35300,35300,35300,35250,131
20240716,115200,4182543850,35250,35300,35300,35250,359
20240716,115100,4169872000,35300,35250,35350,35250,68
20240716,115000,4167474150,35250,35300,35350,35250,275
20240716,114900,4157769350,35300,35300,35350,35250,462
20240716,114800,4141458950,35250,35300,35300,35200,210
20240716,114700,4134055250,35250,35250,35300,35250,63
20240716,114600,4131834300,35250,35250,35300,35250,60
20240716,114500,4129717950,35300,35250,35300,35250,398
20240716,114400,4115685900,35250,35250,35300,35250,578
20240716,114300,4095311100,35250,35250,35300,35250,106
20240716,114200,4091569650,35300,35250,35300,35250,71
20240716,114100,4089066050,35250,35300,35300,35250,153
20240716,114000,4083670950,35300,35250,35300,35250,46
20240716,113900,4082047850,35250,35300,35300,35250,135
20240716,113800,4077282400,35300,35300,35350,35300,49
20240716,113700,4075550850,35350,35350,35350,35300,88
20240716,113600,4072441100,35350,35300,35350,35300,123
20240716,113500,4068095950,35300,35300,35350,35250,205
20240716,113400,4060859550,35300,35300,35350,35300,256
20240716,113300,4051821500,35300,35350,35350,35300,134
20240716,113200,4047088450,35300,35300,35350,35300,91
20240716,113100,4043876000,35300,35300,35350,35300,99
20240716,113000,4040377500,35300,35300,35350,35300,124
20240716,112900,4036000100,35300,35350,35350,35300,112
20240716,112800,4032042150,35300,35350,35350,35300,105
20240716,112700,4028331350,35350,35300,35350,35300,150
20240716,112600,4023035100,35300,35300,35350,35300,172
20240716,112500,4016958100,35300,35300,35350,35300,53
20240716,112400,4015085650,35300,35300,35350,35300,170
20240716,112300,4009081100,35300,35300,35350,35300,94
20240716,112200,4005762850,35300,35300,35350,35300,412
20240716,112100,3991218650,35300,35300,35350,35300,121
20240716,112000,3986943900,35300,35300,35350,35300,71
20240716,111900,3984437300,35300,35300,35350,35300,70
20240716,111800,3981963600,35300,35300,35350,35300,215
20240716,111700,3974367800,35300,35400,35400,35300,83
20240716,111600,3971433700,35350,35350,35350,35300,202
20240716,111500,3964296000,35350,35350,35350,35300,143
20240716,111400,3959241350,35350,35300,35350,35300,287
20240716,111300,3949096100,35300,35300,35350,35300,657
20240716,111200,3925901850,35300,35350,35350,35300,182
20240716,111100,3919473650,35300,35300,35350,35300,48
20240716,111000,3917777400,35300,35300,35350,35300,21
20240716,110900,3917035850,35300,35350,35350,35250,226
20240716,110800,3909056600,35350,35350,35400,35300,609
20240716,110700,3887558350,35350,35350,35350,35300,117
20240716,110600,3883422750,35350,35300,35350,35300,26
20240716,110500,3882504700,35350,35350,35350,35300,433
20240716,110400,3867201150,35350,35300,35350,35300,68
20240716,110300,3864798200,35300,35300,35350,35300,27
20240716,110200,3863844700,35300,35250,35350,35250,137
20240716,110100,3859002800,35250,35250,35350,35250,160
20240716,110000,3853354700,35250,35250,35300,35250,124
20240716,105900,3848980700,35250,35250,35300,35250,125
20240716,105800,3844573150,35300,35250,35300,35250,55
20240716,105700,3842633750,35250,35250,35300,35250,206
20240716,105600,3835370400,35300,35200,35300,35200,226
20240716,105500,3827404750,35200,35200,35250,35200,54
20240716,105400,3825501900,35250,35250,35300,35250,106
20240716,105300,3821765200,35250,35200,35250,35200,26
20240716,105200,3820849400,35300,35250,35300,35200,240
20240716,105100,3812384600,35250,35200,35300,35200,180
20240716,105000,3806036200,35200,35200,35250,35200,228
20240716,104900,3798001850,35200,35200,35250,35200,106
20240716,104800,3794270450,35250,35250,35300,35250,159
20240716,104700,3788661900,35300,35200,35300,35150,1644
20240716,104600,3730718700,35250,35250,35250,35200,722
20240716,104500,3705301600,35200,35250,35250,35200,560
20240716,104400,3685565150,35200,35250,35250,35200,833
20240716,104300,3656240300,35200,35250,35300,35200,800
20240716,104200,3628037850,35250,35300,35300,35250,324
20240716,104100,3616612450,35250,35350,35350,35250,546
20240716,104000,3597339150,35350,35300,35350,35300,160
20240716,103900,3591686150,35350,35300,35350,35300,143
20240716,103800,3586631800,35300,35350,35350,35300,174
20240716,103700,3580485100,35350,35300,35350,35300,178
20240716,103600,3574194500,35300,35400,35400,35300,3723
20240716,103500,3442610500,35350,35350,35400,35350,365
20240716,103400,3429704000,35350,35400,35400,35350,68
20240716,103300,3427297600,35400,35350,35400,35350,210
20240716,103200,3419867500,35350,35400,35400,35350,432
20240716,103100,3404594150,35350,35350,35400,35350,163
20240716,103000,3398828350,35350,35350,35400,35300,36
20240716,102900,3397555850,35350,35300,35350,35300,202
20240716,102800,3390420750,35300,35350,35350,35300,461
20240716,102700,3374125800,35400,35300,35450,35300,1576
20240716,102600,3318401750,35300,35450,35450,34900,9853
20240716,102500,2971408450,35450,35550,35550,35450,670
20240716,102400,2947622750,35550,35350,35550,35350,6783
20240716,102300,2707169000,35350,35400,35400,35350,399
20240716,102200,2693062550,35350,35350,35350,35300,1674
20240716,102100,2633887300,35300,35300,35350,35300,381
20240716,102000,2620426850,35350,35300,35350,35300,642
20240716,101900,2597733100,35300,35300,35350,35300,364
20240716,101800,2584876150,35350,35300,35400,35250,712
20240716,101700,2559727400,35250,35200,35250,35200,203
20240716,101600,2552572750,35200,35350,35350,35200,2860
20240716,101500,2451616200,35350,35400,35400,35300,1991
20240716,101400,2381234550,35350,35400,35400,35350,832
20240716,101300,2351782750,35400,35350,35400,35300,2797
20240716,101200,2252865250,35350,35350,35350,35300,486
20240716,101100,2235692950,35350,35300,35350,35200,3352
20240716,101000,2117429250,35300,35250,35300,35200,1953
20240716,100900,2048521850,35200,35100,35250,35050,3978
20240716,100800,1908625650,35050,34950,35100,34950,1391
20240716,100700,1859875400,34950,34850,35000,34800,341
20240716,100600,1847960800,34850,34850,34850,34800,642
20240716,100500,1825598350,34800,34850,34850,34800,29
20240716,100400,1824588150,34800,34850,34900,34800,153
20240716,100300,1819258750,34850,34800,34950,34800,408
20240716,100200,1805022950,34850,34750,34850,34750,2337
20240716,100100,1723642200,34750,34700,34800,34650,1491
20240716,100000,1671875050,34700,34750,34750,34700,256
20240716,095900,1662983450,34700,34700,34750,34700,354
20240716,095800,1650698200,34700,34650,34700,34650,444
20240716,095700,1635291500,34650,34700,34700,34650,183
20240716,095600,1628941750,34650,34650,34700,34650,491
20240716,095500,1611906450,34650,34750,34750,34650,1501
20240716,095400,1559799150,34700,34700,34750,34700,454
20240716,095300,1544045100,34700,34650,34750,34650,373
20240716,095200,1531101200,34650,34700,34700,34650,230
20240716,095100,1523126300,34700,34700,34700,34650,134
20240716,095000,1518476950,34700,34750,34750,34700,33
20240716,094900,1517330650,34750,34700,34750,34700,524
20240716,094800,1499146100,34700,34800,34800,34700,355
20240716,094700,1486827500,34800,34650,34800,34650,1485
20240716,094600,1435292450,34650,34650,34700,34650,619
20240716,094500,1413813300,34650,34650,34650,34600,967
20240716,094400,1380320100,34650,34650,34700,34600,3034
20240716,094300,1275205650,34650,34750,34750,34650,639
20240716,094200,1253032300,34700,34700,34750,34700,776
20240716,094100,1226104800,34700,34700,34700,34650,1242
20240716,094000,1183063800,34700,34700,34750,34700,1308
20240716,093900,1137675850,34700,34850,34850,34700,3231
20240716,093800,1025305300,34850,34800,34900,34800,1769
20240716,093700,963654500,34850,34800,34850,34800,552
20240716,093600,944438550,34850,34850,34850,34800,595
20240716,093500,923726700,34850,34800,34850,34800,176
20240716,093400,917597050,34800,34800,34850,34800,144
20240716,093300,912584850,34800,34850,34850,34800,1205
20240716,093200,870595100,34850,34900,34950,34850,589
20240716,093100,850043700,34950,34950,34950,34900,273
20240716,093000,840502450,35000,35050,35050,34950,126
20240716,092900,836092550,35000,35000,35000,34900,329
20240716,092800,824594100,34850,34900,35000,34850,1224
20240716,092700,781897900,34900,34900,34950,34900,412
20240716,092600,767504100,34900,34900,34900,34900,1189
20240716,092500,726008000,34900,34900,34900,34900,216
20240716,092400,718469600,34950,34900,34950,34900,249
20240716,092300,709777950,34950,34950,34950,34900,591
20240716,092200,689124650,34950,34900,34950,34900,508
20240716,092100,671375950,34900,34950,35000,34900,1078
20240716,092000,633708350,34950,34950,35000,34950,177
20240716,091900,627517100,34950,35000,35000,34950,658
20240716,091800,604488000,35000,35050,35100,35000,418
20240716,091700,589839200,35050,35100,35150,35050,200
20240716,091600,582822000,35100,35050,35150,35050,586
20240716,091500,562275400,35050,34950,35050,34950,300
20240716,091400,551772350,34950,35000,35000,34950,277
20240716,091300,542077550,35000,34950,35000,34950,233
20240716,091200,533934000,34950,34850,34950,34850,2031
20240716,091100,463029450,34900,34850,34900,34850,1076
20240716,091000,425525800,34850,34850,34900,34850,300
20240716,090900,415070650,34850,35000,35000,34850,4120
20240716,090800,271268150,35000,34950,35000,34950,123
20240716,090700,266967900,35000,35000,35000,34950,650
20240716,090600,244249850,34900,35050,35050,34900,548
20240716,090500,225115250,34950,34900,35150,34900,1599
20240716,090400,169272750,34950,34850,34950,34850,1864
20240716,090300,104277050,34850,34900,34900,34850,212
20240716,090200,96878900,34950,34900,35000,34900,732
20240716,090100,71329600,34900,34950,34950,34850,937
20240716,090000,38640800,35000,34950,35000,34950,912