stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,195100,19691023350,33200,33200,33200,33200,20797
20240717,195000,19691023350,33200,33200,33200,33200,0
20240717,194900,19691023350,33200,33200,33200,33200,0
20240717,194800,19691023350,33200,33200,33200,33200,0
20240717,194700,19691023350,33200,33200,33200,33200,0
20240717,194600,19691023350,33200,33200,33200,33200,0
20240717,194500,19691023350,33200,33200,33200,33200,0
20240717,194400,19691023350,33200,33200,33200,33200,0
20240717,194300,19691023350,33200,33200,33200,33200,0
20240717,194200,19691023350,33200,33200,33200,33200,0
20240717,194100,19691023350,33200,33200,33200,33200,0
20240717,194000,19691023350,33200,33200,33200,33200,0
20240717,193900,19691023350,33200,33200,33200,33200,0
20240717,193800,19691023350,33200,33200,33200,33200,0
20240717,193700,19691023350,33200,33200,33200,33200,0
20240717,193600,19691023350,33200,33200,33200,33200,0
20240717,193500,19691023350,33200,33200,33200,33200,0
20240717,193400,19691023350,33200,33200,33200,33200,0
20240717,193300,19691023350,33200,33200,33200,33200,0
20240717,193200,19691023350,33200,33200,33200,33200,0
20240717,193100,19691023350,33200,33200,33200,33200,0
20240717,193000,19691023350,33200,33200,33200,33200,0
20240717,192900,19691023350,33200,33200,33200,33200,0
20240717,192800,19691023350,33200,33200,33200,33200,0
20240717,192700,19691023350,33200,33200,33200,33200,0
20240717,192600,19691023350,33200,33200,33200,33200,0
20240717,192500,19691023350,33200,33200,33200,33200,0
20240717,192400,19691023350,33200,33200,33200,33200,0
20240717,192300,19691023350,33200,33200,33200,33200,0
20240717,192200,19691023350,33200,33200,33200,33200,0
20240717,192100,19691023350,33200,33200,33200,33200,20797
20240717,192000,19691023350,33200,33200,33200,33200,0
20240717,191900,19691023350,33200,33200,33200,33200,0
20240717,191800,19691023350,33200,33200,33200,33200,0
20240717,191700,19691023350,33200,33200,33200,33200,0
20240717,191600,19691023350,33200,33200,33200,33200,0
20240717,191500,19691023350,33200,33200,33200,33200,0
20240717,191400,19691023350,33200,33200,33200,33200,0
20240717,191300,19691023350,33200,33200,33200,33200,0
20240717,191200,19691023350,33200,33200,33200,33200,0
20240717,191100,19691023350,33200,33200,33200,33200,0
20240717,191000,19691023350,33200,33200,33200,33200,0
20240717,190900,19691023350,33200,33200,33200,33200,0
20240717,190800,19691023350,33200,33200,33200,33200,0
20240717,190700,19691023350,33200,33200,33200,33200,0
20240717,190600,19691023350,33200,33200,33200,33200,0
20240717,190500,19691023350,33200,33200,33200,33200,0
20240717,190400,19691023350,33200,33200,33200,33200,0
20240717,190300,19691023350,33200,33200,33200,33200,0
20240717,190200,19691023350,33200,33200,33200,33200,0
20240717,190100,19691023350,33200,33200,33200,33200,0
20240717,190000,19691023350,33200,33200,33200,33200,0
20240717,185900,19691023350,33200,33200,33200,33200,0
20240717,185800,19691023350,33200,33200,33200,33200,0
20240717,185700,19691023350,33200,33200,33200,33200,0
20240717,185600,19691023350,33200,33200,33200,33200,0
20240717,185500,19691023350,33200,33200,33200,33200,0
20240717,185400,19691023350,33200,33200,33200,33200,0
20240717,185300,19691023350,33200,33200,33200,33200,0
20240717,185200,19691023350,33200,33200,33200,33200,0
20240717,185100,19691023350,33200,33200,33200,33200,20797
20240717,185000,19691023350,33200,33200,33200,33200,0
20240717,184900,19691023350,33200,33200,33200,33200,0
20240717,184800,19691023350,33200,33200,33200,33200,0
20240717,184700,19691023350,33200,33200,33200,33200,0
20240717,184600,19691023350,33200,33200,33200,33200,0
20240717,184500,19691023350,33200,33200,33200,33200,0
20240717,184400,19691023350,33200,33200,33200,33200,0
20240717,184300,19691023350,33200,33200,33200,33200,0
20240717,184200,19691023350,33200,33200,33200,33200,0
20240717,184100,19691023350,33200,33200,33200,33200,0
20240717,184000,19691023350,33200,33200,33200,33200,0
20240717,183900,19691023350,33200,33200,33200,33200,0
20240717,183800,19691023350,33200,33200,33200,33200,0
20240717,183700,19691023350,33200,33200,33200,33200,0
20240717,183600,19691023350,33200,33200,33200,33200,0
20240717,183500,19691023350,33200,33200,33200,33200,0
20240717,183400,19691023350,33200,33200,33200,33200,0
20240717,183300,19691023350,33200,33200,33200,33200,0
20240717,183200,19691023350,33200,33200,33200,33200,0
20240717,183100,19691023350,33200,33200,33200,33200,0
20240717,183000,19691023350,33200,33200,33200,33200,0
20240717,182900,19691023350,33200,33200,33200,33200,0
20240717,182800,19691023350,33200,33200,33200,33200,0
20240717,182700,19691023350,33200,33200,33200,33200,0
20240717,182600,19691023350,33200,33200,33200,33200,0
20240717,182500,19691023350,33200,33200,33200,33200,0
20240717,182400,19691023350,33200,33200,33200,33200,0
20240717,182300,19691023350,33200,33200,33200,33200,0
20240717,182200,19691023350,33200,33200,33200,33200,0
20240717,182100,19691023350,33200,33200,33200,33200,20797
20240717,182000,19691023350,33200,33200,33200,33200,0
20240717,181900,19691023350,33200,33200,33200,33200,0
20240717,181800,19691023350,33200,33200,33200,33200,0
20240717,181700,19691023350,33200,33200,33200,33200,0
20240717,181600,19691023350,33200,33200,33200,33200,0
20240717,181500,19691023350,33200,33200,33200,33200,0
20240717,181400,19691023350,33200,33200,33200,33200,0
20240717,181300,19691023350,33200,33200,33200,33200,0
20240717,181200,19691023350,33200,33200,33200,33200,0
20240717,181100,19691023350,33200,33200,33200,33200,0
20240717,181000,19691023350,33200,33200,33200,33200,0
20240717,180900,19691023350,33200,33200,33200,33200,0
20240717,180800,19691023350,33200,33200,33200,33200,0
20240717,180700,19691023350,33200,33200,33200,33200,0
20240717,180600,19691023350,33200,33200,33200,33200,0
20240717,180500,19691023350,33200,33200,33200,33200,0
20240717,180400,19691023350,33200,33200,33200,33200,0
20240717,180300,19691023350,33200,33200,33200,33200,0
20240717,180200,19691023350,33200,33200,33200,33200,0
20240717,180100,19691023350,33200,33200,33200,33200,0
20240717,180000,19691023350,33200,33200,33200,33200,0
20240717,175900,19691023350,33200,33200,33200,33200,0
20240717,175800,19691023350,33200,33200,33200,33200,0
20240717,175700,19691023350,33200,33200,33200,33200,0
20240717,175600,19691023350,33200,33200,33200,33200,0
20240717,175500,19691023350,33200,33200,33200,33200,0
20240717,175400,19691023350,33200,33200,33200,33200,0
20240717,175300,19691023350,33200,33200,33200,33200,0
20240717,175200,19691023350,33200,33200,33200,33200,0
20240717,175100,19691023350,33200,33200,33200,33200,20797
20240717,175000,19691023350,33200,33200,33200,33200,0
20240717,174900,19691023350,33200,33200,33200,33200,0
20240717,174800,19691023350,33200,33200,33200,33200,0
20240717,174700,19691023350,33200,33200,33200,33200,0
20240717,174600,19691023350,33200,33200,33200,33200,0
20240717,174500,19691023350,33200,33200,33200,33200,0
20240717,174400,19691023350,33200,33200,33200,33200,0
20240717,174300,19691023350,33200,33200,33200,33200,0
20240717,174200,19691023350,33200,33200,33200,33200,0
20240717,174100,19691023350,33200,33200,33200,33200,0
20240717,174000,19691023350,33200,33200,33200,33200,0
20240717,173900,19691023350,33200,33200,33200,33200,0
20240717,173800,19691023350,33200,33200,33200,33200,0
20240717,173700,19691023350,33200,33200,33200,33200,0
20240717,173600,19691023350,33200,33200,33200,33200,0
20240717,173500,19691023350,33200,33200,33200,33200,0
20240717,173400,19691023350,33200,33200,33200,33200,0
20240717,173300,19691023350,33200,33200,33200,33200,0
20240717,173200,19691023350,33200,33200,33200,33200,0
20240717,173100,19691023350,33200,33200,33200,33200,0
20240717,173000,19691023350,33200,33200,33200,33200,0
20240717,172900,19691023350,33200,33200,33200,33200,0
20240717,172800,19691023350,33200,33200,33200,33200,0
20240717,172700,19691023350,33200,33200,33200,33200,0
20240717,172600,19691023350,33200,33200,33200,33200,0
20240717,172500,19691023350,33200,33200,33200,33200,0
20240717,172400,19691023350,33200,33200,33200,33200,0
20240717,172300,19691023350,33200,33200,33200,33200,0
20240717,172200,19691023350,33200,33200,33200,33200,0
20240717,172100,19691023350,33200,33200,33200,33200,20797
20240717,172000,19691023350,33200,33200,33200,33200,0
20240717,171900,19691023350,33200,33200,33200,33200,0
20240717,171800,19691023350,33200,33200,33200,33200,0
20240717,171700,19691023350,33200,33200,33200,33200,0
20240717,171600,19691023350,33200,33200,33200,33200,0
20240717,171500,19691023350,33200,33200,33200,33200,0
20240717,171400,19691023350,33200,33200,33200,33200,0
20240717,171300,19691023350,33200,33200,33200,33200,0
20240717,171200,19691023350,33200,33200,33200,33200,0
20240717,171100,19691023350,33200,33200,33200,33200,0
20240717,171000,19691023350,33200,33200,33200,33200,0
20240717,170900,19691023350,33200,33200,33200,33200,0
20240717,170800,19691023350,33200,33200,33200,33200,0
20240717,170700,19691023350,33200,33200,33200,33200,0
20240717,170600,19691023350,33200,33200,33200,33200,0
20240717,170500,19691023350,33200,33200,33200,33200,0
20240717,170400,19691023350,33200,33200,33200,33200,0
20240717,170300,19691023350,33200,33200,33200,33200,0
20240717,170200,19691023350,33200,33200,33200,33200,0
20240717,170100,19691023350,33200,33200,33200,33200,0
20240717,170000,19691023350,33200,33200,33200,33200,0
20240717,165900,19691023350,33200,33200,33200,33200,0
20240717,165800,19691023350,33200,33200,33200,33200,0
20240717,165700,19691023350,33200,33200,33200,33200,0
20240717,165600,19691023350,33200,33200,33200,33200,0
20240717,165500,19691023350,33200,33200,33200,33200,0
20240717,165400,19691023350,33200,33200,33200,33200,0
20240717,165300,19691023350,33200,33200,33200,33200,0
20240717,165200,19691023350,33200,33200,33200,33200,0
20240717,165100,19691023350,33200,33200,33200,33200,20797
20240717,165000,19691023350,33200,33200,33200,33200,0
20240717,164900,19691023350,33200,33200,33200,33200,0
20240717,164800,19691023350,33200,33200,33200,33200,0
20240717,164700,19691023350,33200,33200,33200,33200,0
20240717,164600,19691023350,33200,33200,33200,33200,0
20240717,164500,19691023350,33200,33200,33200,33200,0
20240717,164400,19691023350,33200,33200,33200,33200,0
20240717,164300,19691023350,33200,33200,33200,33200,0
20240717,164200,19691023350,33200,33200,33200,33200,0
20240717,164100,19691023350,33200,33200,33200,33200,0
20240717,164000,19691023350,33200,33200,33200,33200,0
20240717,163900,19691023350,33200,33200,33200,33200,0
20240717,163800,19691023350,33200,33200,33200,33200,0
20240717,163700,19691023350,33200,33200,33200,33200,0
20240717,163600,19691023350,33200,33200,33200,33200,0
20240717,163500,19691023350,33200,33200,33200,33200,0
20240717,163400,19691023350,33200,33200,33200,33200,0
20240717,163300,19691023350,33200,33200,33200,33200,0
20240717,163200,19691023350,33200,33200,33200,33200,0
20240717,163100,19691023350,33200,33200,33200,33200,0
20240717,163000,19691023350,33200,33200,33200,33200,0
20240717,162900,19691023350,33200,33200,33200,33200,0
20240717,162800,19691023350,33200,33200,33200,33200,0
20240717,162700,19691023350,33200,33200,33200,33200,0
20240717,162600,19691023350,33200,33200,33200,33200,0
20240717,162500,19691023350,33200,33200,33200,33200,0
20240717,162400,19691023350,33200,33200,33200,33200,0
20240717,162300,19691023350,33200,33200,33200,33200,0
20240717,162200,19691023350,33200,33200,33200,33200,0
20240717,162100,19691023350,33200,33200,33200,33200,20797
20240717,162000,19691023350,33200,33200,33200,33200,0
20240717,161900,19691023350,33200,33200,33200,33200,0
20240717,161800,19691023350,33200,33200,33200,33200,0
20240717,161700,19691023350,33200,33200,33200,33200,0
20240717,161600,19691023350,33200,33200,33200,33200,0
20240717,161500,19691023350,33200,33200,33200,33200,0
20240717,161400,19691023350,33200,33200,33200,33200,0
20240717,161300,19691023350,33200,33200,33200,33200,0
20240717,161200,19691023350,33200,33200,33200,33200,0
20240717,161100,19691023350,33200,33200,33200,33200,0
20240717,161000,19691023350,33200,33200,33200,33200,0
20240717,160900,19691023350,33200,33200,33200,33200,0
20240717,160800,19691023350,33200,33200,33200,33200,0
20240717,160700,19691023350,33200,33200,33200,33200,0
20240717,160600,19691023350,33200,33200,33200,33200,0
20240717,160500,19691023350,33200,33200,33200,33200,0
20240717,160400,19691023350,33200,33200,33200,33200,0
20240717,160300,19691023350,33200,33200,33200,33200,0
20240717,160200,19691023350,33200,33200,33200,33200,0
20240717,160100,19691023350,33200,33200,33200,33200,0
20240717,160000,19691023350,33200,33200,33200,33200,0
20240717,155900,19691023350,33200,33200,33200,33200,0
20240717,155800,19691023350,33200,33200,33200,33200,0
20240717,155700,19691023350,33200,33200,33200,33200,0
20240717,155600,19691023350,33200,33200,33200,33200,0
20240717,155500,19691023350,33200,33200,33200,33200,0
20240717,155400,19691023350,33200,33200,33200,33200,0
20240717,155300,19691023350,33200,33200,33200,33200,0
20240717,155200,19691023350,33200,33200,33200,33200,0
20240717,155100,19691023350,33200,33200,33200,33200,20797
20240717,155000,19691023350,33200,33200,33200,33200,0
20240717,154900,19691023350,33200,33200,33200,33200,0
20240717,154800,19691023350,33200,33200,33200,33200,0
20240717,154700,19691023350,33200,33200,33200,33200,0
20240717,154600,19691023350,33200,33200,33200,33200,0
20240717,154500,19691023350,33200,33200,33200,33200,0
20240717,154400,19691023350,33200,33200,33200,33200,0
20240717,154300,19691023350,33200,33200,33200,33200,0
20240717,154200,19691023350,33200,33200,33200,33200,0
20240717,154100,19691023350,33200,33200,33200,33200,0
20240717,154000,19691023350,33200,33200,33200,33200,0
20240717,153900,19691023350,33200,33200,33200,33200,0
20240717,153800,19691023350,33200,33200,33200,33200,0
20240717,153700,19691023350,33200,33200,33200,33200,0
20240717,153600,19691023350,33200,33200,33200,33200,0
20240717,153500,19691023350,33200,33200,33200,33200,0
20240717,153400,19691023350,33200,33200,33200,33200,0
20240717,153300,19691023350,33200,33200,33200,33200,0
20240717,153200,19691023350,33200,33200,33200,33200,0
20240717,153100,19691023350,33200,33200,33200,33200,0
20240717,153000,19691023350,33200,33200,33200,33200,20797
20240717,152900,19000562950,33350,33350,33350,33350,0
20240717,152800,19000562950,33350,33350,33350,33350,0
20240717,152700,19000562950,33350,33350,33350,33350,0
20240717,152600,19000562950,33350,33350,33350,33350,0
20240717,152500,19000562950,33350,33350,33350,33350,0
20240717,152400,19000562950,33350,33350,33350,33350,0
20240717,152300,19000562950,33350,33350,33350,33350,0
20240717,152200,19000562950,33350,33350,33350,33350,0
20240717,152100,19000562950,33350,33350,33350,33350,0
20240717,152000,19000562950,33350,33350,33350,33350,0
20240717,151900,19000562950,33350,33350,33400,33300,2170
20240717,151800,18928203000,33350,33300,33350,33300,913
20240717,151700,18897777450,33300,33350,33400,33300,1561
20240717,151600,18845723200,33350,33350,33400,33350,1284
20240717,151500,18802883500,33350,33400,33400,33350,4010
20240717,151400,18669137600,33400,33400,33400,33350,1997
20240717,151300,18602510650,33400,33450,33450,33350,1206
20240717,151200,18562226850,33450,33450,33450,33400,698
20240717,151100,18538893600,33400,33400,33450,33350,3702
20240717,151000,18415326500,33400,33350,33400,33300,3981
20240717,150900,18282576400,33350,33300,33400,33300,2356
20240717,150800,18204035800,33300,33300,33350,33300,1114
20240717,150700,18166919100,33300,33300,33350,33250,7355
20240717,150600,17922020550,33350,33350,33400,33300,1158
20240717,150500,17883404150,33350,33300,33400,33300,3611
20240717,150400,17762983200,33350,33300,33350,33300,1871
20240717,150300,17700621900,33300,33350,33400,33300,1195
20240717,150200,17660777400,33350,33300,33400,33300,2572
20240717,150100,17575012550,33300,33350,33350,33300,1120
20240717,150000,17537705650,33400,33300,33400,33300,1845
20240717,145900,17476212450,33350,33300,33400,33300,1630
20240717,145800,17421877600,33350,33300,33400,33300,1510
20240717,145700,17371569850,33300,33350,33400,33300,963
20240717,145600,17339453050,33350,33300,33400,33300,1952
20240717,145500,17274363800,33300,33300,33350,33300,4223
20240717,145400,17133711000,33300,33350,33350,33300,823
20240717,145300,17106277750,33350,33400,33400,33300,4213
20240717,145200,16965830350,33350,33450,33450,33350,1552
20240717,145100,16914019700,33400,33450,33450,33400,1723
20240717,145000,16856464100,33400,33350,33450,33350,1383
20240717,144900,16810272800,33350,33400,33450,33350,3586
20240717,144800,16690521550,33400,33400,33450,33400,2298
20240717,144700,16613753300,33400,33400,33450,33400,919
20240717,144600,16583054450,33400,33450,33450,33400,2006
20240717,144500,16516034850,33450,33450,33500,33400,867
20240717,144400,16487052050,33500,33450,33500,33400,844
20240717,144300,16458823500,33450,33400,33450,33400,2646
20240717,144200,16370350250,33450,33450,33450,33400,1603
20240717,144100,16316742700,33450,33450,33500,33400,1725
20240717,144000,16259040350,33450,33450,33500,33450,836
20240717,143900,16231058450,33450,33450,33500,33400,1095
20240717,143800,16194430550,33450,33450,33500,33400,3108
20240717,143700,16090523400,33450,33500,33500,33450,527
20240717,143600,16072892800,33500,33450,33600,33400,6693
20240717,143500,15848860350,33500,33600,33600,33500,1343
20240717,143400,15803859100,33550,33650,33650,33500,4422
20240717,143300,15655644250,33600,33550,33600,33550,2387
20240717,143200,15575479600,33550,33600,33600,33550,337
20240717,143100,15564161950,33650,33550,33700,33550,2535
20240717,143000,15478986250,33550,33550,33600,33550,888
20240717,142900,15449189850,33550,33550,33550,33500,819
20240717,142800,15421719950,33550,33550,33600,33500,2622
20240717,142700,15333739750,33550,33550,33600,33500,1402
20240717,142600,15286707800,33550,33600,33600,33550,1047
20240717,142500,15251571200,33600,33550,33600,33550,895
20240717,142400,15221517700,33550,33600,33700,33500,3639
20240717,142300,15099405250,33550,33650,33700,33550,10434
20240717,142200,14749050000,33700,33650,33750,33600,1352
20240717,142100,14703526850,33650,33600,33650,33550,681
20240717,142000,14680647700,33600,33600,33650,33550,1993
20240717,141900,14613713800,33600,33550,33650,33500,6483
20240717,141800,14396207600,33550,33600,33650,33550,5548
20240717,141700,14209829700,33600,33650,33650,33600,1400
20240717,141600,14162778450,33600,33600,33650,33600,700
20240717,141500,14139252500,33650,33600,33700,33600,1135
20240717,141400,14101080950,33600,33600,33650,33600,1126
20240717,141300,14063246850,33600,33650,33650,33600,1225
20240717,141200,14022079600,33600,33600,33650,33600,946
20240717,141100,13990289200,33600,33650,33700,33600,1203
20240717,141000,13949813550,33650,33650,33700,33650,822
20240717,140900,13922147250,33700,33650,33700,33650,812
20240717,140800,13894809450,33700,33650,33700,33650,727
20240717,140700,13870340850,33650,33700,33750,33650,789
20240717,140600,13843756850,33700,33700,33750,33700,770
20240717,140500,13817807650,33700,33700,33750,33700,747
20240717,140400,13792628250,33700,33700,33750,33700,756
20240717,140300,13767146150,33700,33700,33700,33700,886
20240717,140200,13737287950,33700,33700,33750,33650,979
20240717,140100,13704291550,33700,33600,33700,33600,1717
20240717,140000,13646486300,33700,33600,33700,33600,849
20240717,135900,13617931700,33600,33550,33700,33550,2591
20240717,135800,13530861150,33550,33600,33650,33550,7566
20240717,135700,13276709250,33600,33650,33700,33550,11462
20240717,135600,12891216300,33700,33750,33750,33650,5370
20240717,135500,12710205550,33750,33750,33800,33750,1915
20240717,135400,12645562750,33800,33750,33800,33750,2314
20240717,135300,12567456250,33750,33800,33850,33750,4016
20240717,135200,12431770200,33800,33800,33850,33800,3604
20240717,135100,12309941650,33800,33850,33850,33800,803
20240717,135000,12282796700,33850,33800,33900,33800,1405
20240717,134900,12235247500,33800,33850,33900,33800,1031
20240717,134800,12200358150,33800,33850,33850,33800,934
20240717,134700,12168779150,33850,33900,33900,33800,2963
20240717,134600,12068515250,33850,33850,33900,33850,2362
20240717,134500,11988552350,33850,33850,33900,33850,950
20240717,134400,11956387800,33850,33850,33900,33850,652
20240717,134300,11934313400,33850,33850,33950,33850,1463
20240717,134200,11884744600,33850,33850,33900,33850,1160
20240717,134100,11845450600,33850,33850,33900,33850,1150
20240717,134000,11806494800,33850,33850,33900,33850,1976
20240717,133900,11739570250,33850,33900,33950,33850,1005
20240717,133800,11705529000,33900,33900,33950,33850,508
20240717,133700,11688326200,33900,33900,33900,33850,1087
20240717,133600,11651506050,33850,33850,33900,33850,931
20240717,133500,11619981950,33850,33850,33900,33850,1007
20240717,133400,11585865000,33850,33850,33900,33850,1341
20240717,133300,11540446600,33850,33850,33900,33850,749
20240717,133200,11515087250,33850,33850,33900,33850,1838
20240717,133100,11452843500,33850,33850,33900,33850,662
20240717,133000,11430420350,33850,33850,33900,33850,740
20240717,132900,11405369150,33900,33850,33900,33850,326
20240717,132800,11394327200,33850,33850,33900,33850,336
20240717,132700,11382953550,33900,33900,33900,33850,781
20240717,132600,11356497550,33850,33900,33950,33850,375
20240717,132500,11343785200,33850,33850,33900,33850,1991
20240717,132400,11276389800,33850,33900,33900,33850,2600
20240717,132300,11188324150,33900,33900,33950,33850,1166
20240717,132200,11148797400,33900,33900,33900,33850,1287
20240717,132100,11105176700,33900,33900,33950,33900,1352
20240717,132000,11059339050,33900,33950,33950,33900,1233
20240717,131900,11017524850,33950,33900,33950,33900,1997
20240717,131800,10949822600,33900,33900,34000,33900,388
20240717,131700,10936657200,33950,33950,34000,33900,3095
20240717,131600,10831616800,34000,33950,34000,33950,677
20240717,131500,10808618150,33950,33950,33950,33950,330
20240717,131400,10797414650,33950,33950,34000,33950,771
20240717,131300,10771234250,33950,34000,34050,33950,2329
20240717,131200,10692043950,34000,34000,34050,34000,610
20240717,131100,10671302400,34000,34100,34100,34000,346
20240717,131000,10659519450,34050,34000,34050,34000,550
20240717,130900,10640804900,34000,34000,34050,34000,1216
20240717,130800,10599441050,34000,34000,34050,34000,556
20240717,130700,10580522150,34050,34050,34100,34000,358
20240717,130600,10568340750,34050,34050,34100,34050,576
20240717,130500,10548724000,34050,34100,34100,34050,272
20240717,130400,10539458400,34050,34050,34100,34000,533
20240717,130300,10521308600,34000,34050,34100,34000,976
20240717,130200,10488073900,34050,34050,34050,34050,407
20240717,130100,10474215550,34050,34050,34100,34050,507
20240717,130000,10456945700,34050,34050,34100,34050,384
20240717,125900,10443865800,34050,34050,34050,34050,303
20240717,125800,10433548650,34050,34050,34100,34050,578
20240717,125700,10413863750,34050,34000,34050,34000,1071
20240717,125600,10377413200,34000,34000,34050,33950,814
20240717,125500,10349734000,33950,33950,34000,33950,433
20240717,125400,10335028500,34000,33950,34000,33950,234
20240717,125300,10327079750,33950,33950,34000,33900,2246
20240717,125200,10250778200,33950,33900,33950,33900,961
20240717,125100,10218199300,33950,33950,33950,33900,495
20240717,125000,10201417850,33900,33900,33950,33850,2611
20240717,124900,10112910750,33900,33950,33950,33900,562
20240717,124800,10093853050,33900,33900,33950,33900,335
20240717,124700,10082490300,33950,33900,33950,33900,302
20240717,124600,10072251500,33900,33950,33950,33900,1161
20240717,124500,10032874750,33950,33950,33950,33900,301
20240717,124400,10022663000,33950,33950,33950,33900,672
20240717,124300,9999869100,33900,33900,33950,33900,741
20240717,124200,9974739050,34000,33900,34000,33900,1670
20240717,124100,9918015100,33950,33900,33950,33900,406
20240717,124000,9904244200,33900,33950,33950,33900,805
20240717,123900,9876950850,33950,33950,34000,33900,452
20240717,123800,9861605300,33950,33900,33950,33900,982
20240717,123700,9828291300,33900,33900,33950,33900,313
20240717,123600,9817680250,33900,33900,33950,33900,1189
20240717,123500,9777345950,33900,33950,33950,33900,962
20240717,123400,9744714000,33950,34000,34000,33950,538
20240717,123300,9726443300,33950,33950,34000,33950,621
20240717,123200,9705356850,33950,34000,34000,33950,882
20240717,123100,9675396400,33950,33950,34000,33950,442
20240717,123000,9660389450,33950,33950,34000,33950,649
20240717,122900,9638351700,34000,34000,34000,33950,193
20240717,122800,9631796400,33950,33950,33950,33950,637
20240717,122700,9610170250,33950,33950,34000,33900,1056
20240717,122600,9574321050,33950,33900,33950,33900,1021
20240717,122500,9539705950,33900,33950,33950,33900,444
20240717,122400,9524652900,33900,33850,33950,33850,1365
20240717,122300,9478389450,33850,33900,33900,33850,719
20240717,122200,9454037100,33900,33850,33950,33850,489
20240717,122100,9437464400,33900,33900,33950,33850,546
20240717,122000,9418961100,33900,33850,33950,33800,2191
20240717,121900,9344722500,33850,33900,33900,33800,2325
20240717,121800,9266023850,33900,33950,33950,33850,2795
20240717,121700,9171223250,33950,33950,34000,33950,1158
20240717,121600,9131858900,33950,33950,34000,33950,366
20240717,121500,9119432900,33950,33950,34000,33900,1210
20240717,121400,9078353200,33950,33900,33950,33900,1064
20240717,121300,9042255400,33900,33850,33950,33850,634
20240717,121200,9020773750,33900,33850,33900,33850,390
20240717,121100,9007571600,33850,33900,33900,33850,566
20240717,121000,8988409500,33850,33950,33950,33850,1669
20240717,120900,8931898700,33900,33900,33950,33900,641
20240717,120800,8910168750,33950,33900,33950,33850,955
20240717,120700,8877808600,33950,33900,33950,33850,543
20240717,120600,8859390350,33850,33900,33950,33850,4988
20240717,120500,8690285700,33900,33950,34000,33900,5222
20240717,120400,8513029450,33950,33950,34000,33950,420
20240717,120300,8498769300,33950,33950,34000,33950,616
20240717,120200,8477851100,33950,33950,34000,33950,667
20240717,120100,8455200700,33950,33950,34000,33950,509
20240717,120000,8437912600,34000,33950,34000,33950,755
20240717,115900,8412262050,33950,34000,34050,33950,1355
20240717,115800,8366195300,34000,34050,34100,34000,1600
20240717,115700,8311776900,34050,34000,34050,34000,670
20240717,115600,8288991750,34000,34050,34050,34000,362
20240717,115500,8276681550,34050,34000,34050,34000,839
20240717,115400,8248126800,34000,34000,34050,34000,776
20240717,115300,8221737700,34000,34050,34100,34000,606
20240717,115200,8201107950,34100,34050,34100,34000,743
20240717,115100,8175804300,34050,34100,34150,34050,502
20240717,115000,8158693850,34050,34050,34100,34050,591
20240717,114900,8138565850,34050,34050,34100,34050,558
20240717,114800,8119560850,34100,34100,34150,34050,413
20240717,114700,8105485050,34100,34050,34100,34050,497
20240717,114600,8088555100,34050,34100,34100,34050,495
20240717,114500,8071691100,34050,34050,34100,34050,508
20240717,114400,8054388300,34050,34050,34100,34050,814
20240717,114300,8026669150,34100,34100,34150,34050,1312
20240717,114200,7981959550,34050,34000,34100,34000,357
20240717,114100,7969808900,34000,34000,34100,34000,1256
20240717,114000,7927045250,34000,34050,34100,34000,671
20240717,113900,7904216150,34050,34050,34100,34050,1286
20240717,113800,7860421100,34000,34050,34050,34000,880
20240717,113700,7830497050,34000,34050,34100,34000,510
20240717,113600,7813148000,34000,34000,34050,34000,844
20240717,113500,7784440250,34000,34100,34100,34000,338
20240717,113400,7772942650,34100,34000,34100,34000,927
20240717,113300,7741397200,34000,34050,34100,34000,1717
20240717,113200,7682965500,34050,34000,34050,33950,3364
20240717,113100,7568548550,34000,34000,34050,34000,943
20240717,113000,7536466100,34000,34000,34100,34000,823
20240717,112900,7508465300,34000,34100,34100,34000,597
20240717,112800,7488156550,34000,34000,34050,34000,2320
20240717,112700,7409228750,34000,34000,34050,34000,873
20240717,112600,7379546600,34050,34000,34050,33950,1619
20240717,112500,7324510050,34000,34050,34050,34000,4449
20240717,112400,7173226500,34050,34100,34100,34050,4399
20240717,112300,7023388300,34100,34150,34150,34050,1125
20240717,112200,6985036200,34100,34150,34150,34100,3586
20240717,112100,6862723150,34150,34200,34200,34150,670
20240717,112000,6839837000,34150,34200,34250,34150,2674
20240717,111900,6748497300,34200,34200,34200,34200,418
20240717,111800,6734201700,34200,34200,34200,34200,682
20240717,111700,6710877300,34200,34150,34200,34150,1160
20240717,111600,6671245250,34150,34200,34200,34150,2509
20240717,111500,6585475700,34200,34200,34250,34150,1465
20240717,111400,6535374000,34200,34200,34250,34150,863
20240717,111300,6505871850,34150,34200,34250,34150,1601
20240717,111200,6451119200,34200,34150,34250,34150,782
20240717,111100,6424396800,34250,34200,34250,34150,1013
20240717,111000,6389760250,34150,34250,34250,34150,1573
20240717,110900,6335998050,34250,34200,34300,34150,4826
20240717,110800,6170888250,34250,34300,34300,34200,536
20240717,110700,6152528200,34250,34300,34350,34250,1355
20240717,110600,6106108900,34250,34250,34300,34200,1101
20240717,110500,6068411900,34250,34300,34350,34200,4655
20240717,110400,5909007300,34250,34300,34300,34250,1309
20240717,110300,5864121600,34300,34300,34300,34250,972
20240717,110200,5830810450,34300,34300,34350,34250,5508
20240717,110100,5641855250,34300,34350,34350,34300,1095
20240717,110000,5604267600,34300,34400,34400,34300,2912
20240717,105900,5504359300,34350,34350,34400,34350,1925
20240717,105800,5438233050,34400,34350,34400,34350,844
20240717,105700,5409238650,34400,34350,34400,34350,608
20240717,105600,5388335200,34350,34350,34400,34350,110
20240717,105500,5384555250,34350,34400,34450,34350,1173
20240717,105400,5344203800,34400,34450,34450,34400,336
20240717,105300,5332629550,34450,34500,34500,34400,313
20240717,105200,5321854250,34450,34450,34500,34400,1561
20240717,105100,5268089450,34400,34450,34450,34350,474
20240717,105000,5251786800,34350,34350,34450,34350,2756
20240717,104900,5156995300,34400,34400,34400,34350,125
20240717,104800,5152697750,34400,34400,34400,34350,710
20240717,104700,5128301700,34400,34400,34400,34350,262
20240717,104600,5119295900,34350,34400,34450,34350,243
20240717,104500,5110943400,34450,34450,34500,34400,1162
20240717,104400,5070950000,34450,34450,34550,34450,4001
20240717,104300,4932929250,34450,34350,34450,34350,400
20240717,104200,4919184850,34350,34350,34400,34350,3220
20240717,104100,4808566750,34400,34400,34400,34350,421
20240717,104000,4794089150,34350,34350,34450,34350,1239
20240717,103900,4751458950,34400,34350,34400,34350,738
20240717,103800,4726093650,34350,34400,34400,34350,1178
20240717,103700,4685621200,34400,34350,34400,34350,293
20240717,103600,4675543400,34400,34350,34400,34350,401
20240717,103500,4661768900,34350,34350,34350,34300,1192
20240717,103400,4620847900,34300,34300,34350,34300,1134
20240717,103300,4581951650,34350,34400,34400,34300,3112
20240717,103200,4474985450,34400,34450,34450,34350,911
20240717,103100,4443648700,34450,34400,34450,34400,556
20240717,103000,4424508400,34450,34500,34500,34400,728
20240717,102900,4399436700,34450,34450,34450,34400,340
20240717,102800,4387730850,34450,34400,34450,34350,407
20240717,102700,4373720300,34400,34350,34450,34300,4901
20240717,102600,4205346700,34400,34400,34450,34300,2594
20240717,102500,4116285900,34400,34400,34450,34350,869
20240717,102400,4086405350,34400,34450,34450,34350,4107
20240717,102300,3945110450,34450,34500,34500,34400,779
20240717,102200,3918285200,34400,34450,34500,34400,1593
20240717,102100,3863409700,34450,34550,34550,34450,3299
20240717,102000,3749582000,34550,34550,34600,34550,656
20240717,101900,3726917050,34600,34600,34600,34550,577
20240717,101800,3706966000,34600,34600,34600,34550,268
20240717,101700,3697696800,34600,34600,34650,34600,381
20240717,101600,3684513000,34600,34650,34700,34600,1332
20240717,101500,3638359300,34600,34650,34650,34550,2776
20240717,101400,3542389050,34650,34650,34650,34650,300
20240717,101300,3531994050,34650,34550,34650,34500,2303
20240717,101200,3452428550,34600,34600,34600,34550,763
20240717,101100,3426037650,34600,34550,34600,34550,1193
20240717,101000,3384792900,34500,34700,34700,34500,8971
20240717,100900,3074526050,34700,34700,34700,34700,823
20240717,100800,3045967950,34700,34750,34750,34700,219
20240717,100700,3038362800,34750,34700,34750,34700,494
20240717,100600,3021220500,34700,34700,34750,34650,3399
20240717,100500,2903281800,34750,34750,34800,34700,388
20240717,100400,2889800000,34750,34750,34750,34750,1178
20240717,100300,2848864500,34800,34750,34800,34750,862
20240717,100200,2818904900,34750,34900,34900,34750,893
20240717,100100,2787828400,34900,34850,34900,34800,859
20240717,100000,2757892250,34900,34800,34950,34700,4083
20240717,095900,2615949900,34850,34800,34850,34750,974
20240717,095800,2582063850,34800,34850,34900,34800,2126
20240717,095700,2508027600,34900,34900,34950,34850,1660
20240717,095600,2450170400,34900,34900,34950,34850,329
20240717,095500,2438686900,34900,34900,34900,34850,971
20240717,095400,2404819000,34900,34900,34950,34900,609
20240717,095300,2383564050,34900,34950,35000,34900,232
20240717,095200,2375452400,34950,34900,34950,34900,88
20240717,095100,2372379000,34900,34900,34900,34900,775
20240717,095000,2345331500,34950,34950,35000,34950,533
20240717,094900,2326703050,34950,34950,34950,34900,438
20240717,094800,2311396750,34950,34900,34950,34900,138
20240717,094700,2306573900,34900,35000,35000,34900,244
20240717,094600,2298056450,35000,35000,35000,34900,881
20240717,094500,2267241850,35000,34900,35000,34850,1361
20240717,094400,2219718250,34900,34850,34900,34850,512
20240717,094300,2201874500,34850,34800,34850,34800,443
20240717,094200,2186452950,34800,34800,34850,34750,4326
20240717,094100,2035896900,34850,34900,34950,34800,5464
20240717,094000,1845375350,34950,35000,35000,34950,255
20240717,093900,1836461450,34950,34950,34950,34950,389
20240717,093800,1822865900,34950,35050,35050,34950,945
20240717,093700,1789837250,35050,35000,35050,35000,633
20240717,093600,1767682100,35000,34950,35000,34950,776
20240717,093500,1740559000,34950,35000,35000,34950,291
20240717,093400,1730378050,34950,34950,35000,34950,198
20240717,093300,1723452950,34950,34950,35000,34950,1327
20240717,093200,1677065500,35000,35050,35050,35000,2581
20240717,093100,1586716650,35050,35000,35050,35000,341
20240717,093000,1574780850,35000,35050,35100,35000,913
20240717,092900,1542782750,35050,35100,35100,35050,558
20240717,092800,1523212500,35050,35000,35050,35000,421
20240717,092700,1508462600,34950,35050,35050,34950,1363
20240717,092600,1460760350,35050,35000,35050,34950,501
20240717,092500,1443216350,35000,34900,35000,34900,400
20240717,092400,1429240650,34950,34900,34950,34900,421
20240717,092300,1414547350,34900,34950,34950,34850,641
20240717,092200,1392177500,34900,34800,34950,34800,1884
20240717,092100,1326479300,34850,34950,34950,34850,2791
20240717,092000,1229134550,34950,34950,34950,34900,779
20240717,091900,1201909500,34950,35000,35000,34950,724
20240717,091800,1176604200,34950,34950,35000,34900,1648
20240717,091700,1119035200,34950,35150,35150,34950,7503
20240717,091600,856251250,35200,35150,35200,35150,676
20240717,091500,832489350,35150,35100,35150,35100,436
20240717,091400,817164700,35100,35100,35150,35100,728
20240717,091300,791606900,35100,35150,35150,35100,2004
20240717,091200,721242600,35150,35200,35200,35150,646
20240717,091100,698521350,35200,35200,35300,35150,1762
20240717,091000,636520150,35200,35200,35300,35150,2688
20240717,090900,541867400,35200,35250,35250,35200,586
20240717,090800,521239950,35200,35250,35250,35200,851
20240717,090700,491284250,35200,35200,35300,35200,858
20240717,090600,461046400,35250,35250,35250,35150,1209
20240717,090500,418507650,35150,35450,35450,35150,3457
20240717,090400,296531750,35400,35450,35450,35350,1058
20240717,090300,259096550,35400,35300,35400,35300,1242
20240717,090200,215248050,35300,35400,35550,35300,2478
20240717,090100,127579400,35300,35350,35400,35300,1434
20240717,090000,76914800,35350,35600,35600,35350,2072