stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,194600,19924875150,33200,33200,33200,33200,6582
20240718,194500,19924875150,33200,33200,33200,33200,0
20240718,194400,19924875150,33200,33200,33200,33200,0
20240718,194300,19924875150,33200,33200,33200,33200,0
20240718,194200,19924875150,33200,33200,33200,33200,0
20240718,194100,19924875150,33200,33200,33200,33200,0
20240718,194000,19924875150,33200,33200,33200,33200,0
20240718,193900,19924875150,33200,33200,33200,33200,0
20240718,193800,19924875150,33200,33200,33200,33200,0
20240718,193700,19924875150,33200,33200,33200,33200,0
20240718,193600,19924875150,33200,33200,33200,33200,0
20240718,193500,19924875150,33200,33200,33200,33200,0
20240718,193400,19924875150,33200,33200,33200,33200,0
20240718,193300,19924875150,33200,33200,33200,33200,0
20240718,193200,19924875150,33200,33200,33200,33200,0
20240718,193100,19924875150,33200,33200,33200,33200,0
20240718,193000,19924875150,33200,33200,33200,33200,0
20240718,192900,19924875150,33200,33200,33200,33200,0
20240718,192800,19924875150,33200,33200,33200,33200,0
20240718,192700,19924875150,33200,33200,33200,33200,0
20240718,192600,19924875150,33200,33200,33200,33200,0
20240718,192500,19924875150,33200,33200,33200,33200,0
20240718,192400,19924875150,33200,33200,33200,33200,0
20240718,192300,19924875150,33200,33200,33200,33200,0
20240718,192200,19924875150,33200,33200,33200,33200,0
20240718,192100,19924875150,33200,33200,33200,33200,0
20240718,192000,19924875150,33200,33200,33200,33200,0
20240718,191900,19924875150,33200,33200,33200,33200,0
20240718,191800,19924875150,33200,33200,33200,33200,0
20240718,191700,19924875150,33200,33200,33200,33200,0
20240718,191600,19924875150,33200,33200,33200,33200,6582
20240718,191500,19924875150,33200,33200,33200,33200,0
20240718,191400,19924875150,33200,33200,33200,33200,0
20240718,191300,19924875150,33200,33200,33200,33200,0
20240718,191200,19924875150,33200,33200,33200,33200,0
20240718,191100,19924875150,33200,33200,33200,33200,0
20240718,191000,19924875150,33200,33200,33200,33200,0
20240718,190900,19924875150,33200,33200,33200,33200,0
20240718,190800,19924875150,33200,33200,33200,33200,0
20240718,190700,19924875150,33200,33200,33200,33200,0
20240718,190600,19924875150,33200,33200,33200,33200,0
20240718,190500,19924875150,33200,33200,33200,33200,0
20240718,190400,19924875150,33200,33200,33200,33200,0
20240718,190300,19924875150,33200,33200,33200,33200,0
20240718,190200,19924875150,33200,33200,33200,33200,0
20240718,190100,19924875150,33200,33200,33200,33200,0
20240718,190000,19924875150,33200,33200,33200,33200,0
20240718,185900,19924875150,33200,33200,33200,33200,0
20240718,185800,19924875150,33200,33200,33200,33200,0
20240718,185700,19924875150,33200,33200,33200,33200,0
20240718,185600,19924875150,33200,33200,33200,33200,0
20240718,185500,19924875150,33200,33200,33200,33200,0
20240718,185400,19924875150,33200,33200,33200,33200,0
20240718,185300,19924875150,33200,33200,33200,33200,0
20240718,185200,19924875150,33200,33200,33200,33200,0
20240718,185100,19924875150,33200,33200,33200,33200,0
20240718,185000,19924875150,33200,33200,33200,33200,0
20240718,184900,19924875150,33200,33200,33200,33200,0
20240718,184800,19924875150,33200,33200,33200,33200,0
20240718,184700,19924875150,33200,33200,33200,33200,0
20240718,184600,19924875150,33200,33200,33200,33200,6582
20240718,184500,19924875150,33200,33200,33200,33200,0
20240718,184400,19924875150,33200,33200,33200,33200,0
20240718,184300,19924875150,33200,33200,33200,33200,0
20240718,184200,19924875150,33200,33200,33200,33200,0
20240718,184100,19924875150,33200,33200,33200,33200,0
20240718,184000,19924875150,33200,33200,33200,33200,0
20240718,183900,19924875150,33200,33200,33200,33200,0
20240718,183800,19924875150,33200,33200,33200,33200,0
20240718,183700,19924875150,33200,33200,33200,33200,0
20240718,183600,19924875150,33200,33200,33200,33200,0
20240718,183500,19924875150,33200,33200,33200,33200,0
20240718,183400,19924875150,33200,33200,33200,33200,0
20240718,183300,19924875150,33200,33200,33200,33200,0
20240718,183200,19924875150,33200,33200,33200,33200,0
20240718,183100,19924875150,33200,33200,33200,33200,0
20240718,183000,19924875150,33200,33200,33200,33200,0
20240718,182900,19924875150,33200,33200,33200,33200,0
20240718,182800,19924875150,33200,33200,33200,33200,0
20240718,182700,19924875150,33200,33200,33200,33200,0
20240718,182600,19924875150,33200,33200,33200,33200,0
20240718,182500,19924875150,33200,33200,33200,33200,0
20240718,182400,19924875150,33200,33200,33200,33200,0
20240718,182300,19924875150,33200,33200,33200,33200,0
20240718,182200,19924875150,33200,33200,33200,33200,0
20240718,182100,19924875150,33200,33200,33200,33200,0
20240718,182000,19924875150,33200,33200,33200,33200,0
20240718,181900,19924875150,33200,33200,33200,33200,0
20240718,181800,19924875150,33200,33200,33200,33200,0
20240718,181700,19924875150,33200,33200,33200,33200,0
20240718,181600,19924875150,33200,33200,33200,33200,6582
20240718,181500,19924875150,33200,33200,33200,33200,0
20240718,181400,19924875150,33200,33200,33200,33200,0
20240718,181300,19924875150,33200,33200,33200,33200,0
20240718,181200,19924875150,33200,33200,33200,33200,0
20240718,181100,19924875150,33200,33200,33200,33200,0
20240718,181000,19924875150,33200,33200,33200,33200,0
20240718,180900,19924875150,33200,33200,33200,33200,0
20240718,180800,19924875150,33200,33200,33200,33200,0
20240718,180700,19924875150,33200,33200,33200,33200,0
20240718,180600,19924875150,33200,33200,33200,33200,0
20240718,180500,19924875150,33200,33200,33200,33200,0
20240718,180400,19924875150,33200,33200,33200,33200,0
20240718,180300,19924875150,33200,33200,33200,33200,0
20240718,180200,19924875150,33200,33200,33200,33200,0
20240718,180100,19924875150,33200,33200,33200,33200,0
20240718,180000,19924875150,33200,33200,33200,33200,0
20240718,175900,19924875150,33200,33200,33200,33200,0
20240718,175800,19924875150,33200,33200,33200,33200,0
20240718,175700,19924875150,33200,33200,33200,33200,0
20240718,175600,19924875150,33200,33200,33200,33200,0
20240718,175500,19924875150,33200,33200,33200,33200,0
20240718,175400,19924875150,33200,33200,33200,33200,0
20240718,175300,19924875150,33200,33200,33200,33200,0
20240718,175200,19924875150,33200,33200,33200,33200,0
20240718,175100,19924875150,33200,33200,33200,33200,0
20240718,175000,19924875150,33200,33200,33200,33200,0
20240718,174900,19924875150,33200,33200,33200,33200,0
20240718,174800,19924875150,33200,33200,33200,33200,0
20240718,174700,19924875150,33200,33200,33200,33200,0
20240718,174600,19924875150,33200,33200,33200,33200,6582
20240718,174500,19924875150,33200,33200,33200,33200,0
20240718,174400,19924875150,33200,33200,33200,33200,0
20240718,174300,19924875150,33200,33200,33200,33200,0
20240718,174200,19924875150,33200,33200,33200,33200,0
20240718,174100,19924875150,33200,33200,33200,33200,0
20240718,174000,19924875150,33200,33200,33200,33200,0
20240718,173900,19924875150,33200,33200,33200,33200,0
20240718,173800,19924875150,33200,33200,33200,33200,0
20240718,173700,19924875150,33200,33200,33200,33200,0
20240718,173600,19924875150,33200,33200,33200,33200,0
20240718,173500,19924875150,33200,33200,33200,33200,0
20240718,173400,19924875150,33200,33200,33200,33200,0
20240718,173300,19924875150,33200,33200,33200,33200,0
20240718,173200,19924875150,33200,33200,33200,33200,0
20240718,173100,19924875150,33200,33200,33200,33200,0
20240718,173000,19924875150,33200,33200,33200,33200,0
20240718,172900,19924875150,33200,33200,33200,33200,0
20240718,172800,19924875150,33200,33200,33200,33200,0
20240718,172700,19924875150,33200,33200,33200,33200,0
20240718,172600,19924875150,33200,33200,33200,33200,0
20240718,172500,19924875150,33200,33200,33200,33200,0
20240718,172400,19924875150,33200,33200,33200,33200,0
20240718,172300,19924875150,33200,33200,33200,33200,0
20240718,172200,19924875150,33200,33200,33200,33200,0
20240718,172100,19924875150,33200,33200,33200,33200,0
20240718,172000,19924875150,33200,33200,33200,33200,0
20240718,171900,19924875150,33200,33200,33200,33200,0
20240718,171800,19924875150,33200,33200,33200,33200,0
20240718,171700,19924875150,33200,33200,33200,33200,0
20240718,171600,19924875150,33200,33200,33200,33200,6582
20240718,171500,19924875150,33200,33200,33200,33200,0
20240718,171400,19924875150,33200,33200,33200,33200,0
20240718,171300,19924875150,33200,33200,33200,33200,0
20240718,171200,19924875150,33200,33200,33200,33200,0
20240718,171100,19924875150,33200,33200,33200,33200,0
20240718,171000,19924875150,33200,33200,33200,33200,0
20240718,170900,19924875150,33200,33200,33200,33200,0
20240718,170800,19924875150,33200,33200,33200,33200,0
20240718,170700,19924875150,33200,33200,33200,33200,0
20240718,170600,19924875150,33200,33200,33200,33200,0
20240718,170500,19924875150,33200,33200,33200,33200,0
20240718,170400,19924875150,33200,33200,33200,33200,0
20240718,170300,19924875150,33200,33200,33200,33200,0
20240718,170200,19924875150,33200,33200,33200,33200,0
20240718,170100,19924875150,33200,33200,33200,33200,0
20240718,170000,19924875150,33200,33200,33200,33200,0
20240718,165900,19924875150,33200,33200,33200,33200,0
20240718,165800,19924875150,33200,33200,33200,33200,0
20240718,165700,19924875150,33200,33200,33200,33200,0
20240718,165600,19924875150,33200,33200,33200,33200,0
20240718,165500,19924875150,33200,33200,33200,33200,0
20240718,165400,19924875150,33200,33200,33200,33200,0
20240718,165300,19924875150,33200,33200,33200,33200,0
20240718,165200,19924875150,33200,33200,33200,33200,0
20240718,165100,19924875150,33200,33200,33200,33200,0
20240718,165000,19924875150,33200,33200,33200,33200,0
20240718,164900,19924875150,33200,33200,33200,33200,0
20240718,164800,19924875150,33200,33200,33200,33200,0
20240718,164700,19924875150,33200,33200,33200,33200,0
20240718,164600,19924875150,33200,33200,33200,33200,6582
20240718,164500,19924875150,33200,33200,33200,33200,0
20240718,164400,19924875150,33200,33200,33200,33200,0
20240718,164300,19924875150,33200,33200,33200,33200,0
20240718,164200,19924875150,33200,33200,33200,33200,0
20240718,164100,19924875150,33200,33200,33200,33200,0
20240718,164000,19924875150,33200,33200,33200,33200,0
20240718,163900,19924875150,33200,33200,33200,33200,0
20240718,163800,19924875150,33200,33200,33200,33200,0
20240718,163700,19924875150,33200,33200,33200,33200,0
20240718,163600,19924875150,33200,33200,33200,33200,0
20240718,163500,19924875150,33200,33200,33200,33200,0
20240718,163400,19924875150,33200,33200,33200,33200,0
20240718,163300,19924875150,33200,33200,33200,33200,0
20240718,163200,19924875150,33200,33200,33200,33200,0
20240718,163100,19924875150,33200,33200,33200,33200,0
20240718,163000,19924875150,33200,33200,33200,33200,0
20240718,162900,19924875150,33200,33200,33200,33200,0
20240718,162800,19924875150,33200,33200,33200,33200,0
20240718,162700,19924875150,33200,33200,33200,33200,0
20240718,162600,19924875150,33200,33200,33200,33200,0
20240718,162500,19924875150,33200,33200,33200,33200,0
20240718,162400,19924875150,33200,33200,33200,33200,0
20240718,162300,19924875150,33200,33200,33200,33200,0
20240718,162200,19924875150,33200,33200,33200,33200,0
20240718,162100,19924875150,33200,33200,33200,33200,0
20240718,162000,19924875150,33200,33200,33200,33200,0
20240718,161900,19924875150,33200,33200,33200,33200,0
20240718,161800,19924875150,33200,33200,33200,33200,0
20240718,161700,19924875150,33200,33200,33200,33200,0
20240718,161600,19924875150,33200,33200,33200,33200,6582
20240718,161500,19924875150,33200,33200,33200,33200,0
20240718,161400,19924875150,33200,33200,33200,33200,0
20240718,161300,19924875150,33200,33200,33200,33200,0
20240718,161200,19924875150,33200,33200,33200,33200,0
20240718,161100,19924875150,33200,33200,33200,33200,0
20240718,161000,19924875150,33200,33200,33200,33200,0
20240718,160900,19924875150,33200,33200,33200,33200,0
20240718,160800,19924875150,33200,33200,33200,33200,0
20240718,160700,19924875150,33200,33200,33200,33200,0
20240718,160600,19924875150,33200,33200,33200,33200,0
20240718,160500,19924875150,33200,33200,33200,33200,0
20240718,160400,19924875150,33200,33200,33200,33200,0
20240718,160300,19924875150,33200,33200,33200,33200,0
20240718,160200,19924875150,33200,33200,33200,33200,0
20240718,160100,19924875150,33200,33200,33200,33200,0
20240718,160000,19924875150,33200,33200,33200,33200,0
20240718,155900,19924875150,33200,33200,33200,33200,0
20240718,155800,19924875150,33200,33200,33200,33200,0
20240718,155700,19924875150,33200,33200,33200,33200,0
20240718,155600,19924875150,33200,33200,33200,33200,0
20240718,155500,19924875150,33200,33200,33200,33200,0
20240718,155400,19924875150,33200,33200,33200,33200,0
20240718,155300,19924875150,33200,33200,33200,33200,0
20240718,155200,19924875150,33200,33200,33200,33200,0
20240718,155100,19924875150,33200,33200,33200,33200,0
20240718,155000,19924875150,33200,33200,33200,33200,0
20240718,154900,19924875150,33200,33200,33200,33200,0
20240718,154800,19924875150,33200,33200,33200,33200,0
20240718,154700,19924875150,33200,33200,33200,33200,0
20240718,154600,19924875150,33200,33200,33200,33200,6582
20240718,154500,19924875150,33200,33200,33200,33200,0
20240718,154400,19924875150,33200,33200,33200,33200,0
20240718,154300,19924875150,33200,33200,33200,33200,0
20240718,154200,19924875150,33200,33200,33200,33200,0
20240718,154100,19924875150,33200,33200,33200,33200,0
20240718,154000,19924875150,33200,33200,33200,33200,0
20240718,153900,19924875150,33200,33200,33200,33200,0
20240718,153800,19924875150,33200,33200,33200,33200,0
20240718,153700,19924875150,33200,33200,33200,33200,0
20240718,153600,19924875150,33200,33200,33200,33200,0
20240718,153500,19924875150,33200,33200,33200,33200,0
20240718,153400,19924875150,33200,33200,33200,33200,0
20240718,153300,19924875150,33200,33200,33200,33200,0
20240718,153200,19924875150,33200,33200,33200,33200,0
20240718,153100,19924875150,33200,33200,33200,33200,0
20240718,153000,19924875150,33200,33200,33200,33200,6582
20240718,152900,19706352750,33150,33150,33150,33150,0
20240718,152800,19706352750,33150,33150,33150,33150,0
20240718,152700,19706352750,33150,33150,33150,33150,0
20240718,152600,19706352750,33150,33150,33150,33150,0
20240718,152500,19706352750,33150,33150,33150,33150,0
20240718,152400,19706352750,33150,33150,33150,33150,0
20240718,152300,19706352750,33150,33150,33150,33150,0
20240718,152200,19706352750,33150,33150,33150,33150,0
20240718,152100,19706352750,33150,33150,33150,33150,0
20240718,152000,19706352750,33150,33150,33150,33150,0
20240718,151900,19706352750,33150,33050,33250,33000,2368
20240718,151800,19627899250,33000,33050,33100,33000,1184
20240718,151700,19588764200,33000,33050,33050,33000,574
20240718,151600,19569816950,33000,33000,33050,33000,504
20240718,151500,19553179950,33050,33050,33050,33000,277
20240718,151400,19544032250,33000,33100,33100,33000,1703
20240718,151300,19487722350,33050,33000,33100,32950,1604
20240718,151200,19434740500,32950,33000,33000,32950,1679
20240718,151100,19379340350,33000,33000,33100,32900,2200
20240718,151000,19306733300,32900,32850,32950,32850,1660
20240718,150900,19252096000,32850,32850,32900,32850,1225
20240718,150800,19211850300,32850,32800,32900,32800,1472
20240718,150700,19163516050,32850,32850,32850,32800,1517
20240718,150600,19113757200,32850,32850,32850,32800,556
20240718,150500,19095517700,32800,32850,32850,32800,476
20240718,150400,19079904450,32800,32800,32850,32800,996
20240718,150300,19047233900,32850,32850,32900,32800,826
20240718,150200,19020130000,32850,32850,32900,32850,972
20240718,150100,18988199550,32900,32850,32900,32850,745
20240718,150000,18963721150,32850,32850,32900,32800,1083
20240718,145900,18928144100,32800,32850,32900,32800,1022
20240718,145800,18894575700,32850,32900,32900,32850,1524
20240718,145700,18844491600,32900,32850,32900,32800,1310
20240718,145600,18801476600,32800,32750,32850,32650,2133
20240718,145500,18731615750,32650,32750,32750,32650,1599
20240718,145400,18679307150,32700,32700,32750,32650,1301
20240718,145300,18636770800,32650,32650,32750,32650,886
20240718,145200,18607818150,32650,32700,32700,32650,832
20240718,145100,18580644350,32650,32650,32750,32650,563
20240718,145000,18562257150,32650,32650,32700,32600,996
20240718,144900,18529740600,32600,32650,32700,32600,1071
20240718,144800,18494774350,32650,32650,32700,32650,833
20240718,144700,18467562150,32700,32700,32750,32700,779
20240718,144600,18442087000,32700,32750,32800,32700,705
20240718,144500,18419013950,32750,32750,32800,32700,781
20240718,144400,18393436200,32750,32800,32800,32750,831
20240718,144300,18366205200,32800,32800,32850,32800,939
20240718,144200,18335404000,32800,32800,32850,32800,819
20240718,144100,18308530550,32800,32850,32900,32800,1351
20240718,144000,18264172050,32800,32750,32850,32750,1047
20240718,143900,18229820900,32800,32750,32850,32750,1969
20240718,143800,18165228450,32750,32750,32800,32700,734
20240718,143700,18141201000,32800,32750,32800,32700,1430
20240718,143600,18094376300,32750,32700,32800,32700,1175
20240718,143500,18055914750,32750,32750,32800,32700,1417
20240718,143400,18009509200,32700,32650,32750,32550,2482
20240718,143300,17928436600,32700,32550,32750,32500,2769
20240718,143200,17838047150,32550,32550,32600,32500,847
20240718,143100,17810498000,32550,32500,32550,32450,658
20240718,143000,17789101650,32450,32500,32550,32450,1151
20240718,142900,17751689100,32500,32550,32550,32450,628
20240718,142800,17731279250,32500,32500,32500,32450,1515
20240718,142700,17682087950,32500,32500,32550,32500,687
20240718,142600,17659759950,32500,32500,32550,32500,553
20240718,142500,17641784600,32500,32550,32600,32500,1089
20240718,142400,17606371550,32550,32500,32550,32500,550
20240718,142300,17588495800,32500,32500,32550,32500,1534
20240718,142200,17538591550,32500,32550,32600,32500,696
20240718,142100,17515965250,32550,32550,32600,32550,590
20240718,142000,17496760050,32550,32600,32600,32550,651
20240718,141900,17475565850,32550,32600,32600,32550,1305
20240718,141800,17433066800,32600,32650,32650,32600,768
20240718,141700,17408019250,32650,32750,32750,32600,550
20240718,141600,17390054350,32750,32550,32750,32550,1909
20240718,141500,17327743650,32550,32550,32600,32500,1168
20240718,141400,17289709600,32500,32500,32600,32500,638
20240718,141300,17268958950,32500,32550,32550,32500,862
20240718,141200,17240931600,32500,32550,32600,32500,1036
20240718,141100,17207202200,32600,32550,32600,32500,546
20240718,141000,17189442450,32650,32550,32650,32550,1464
20240718,140900,17141739700,32500,32500,32550,32450,1211
20240718,140800,17102356750,32500,32500,32600,32500,1112
20240718,140700,17066188200,32500,32450,32600,32400,5205
20240718,140600,16897175100,32550,32500,32550,32450,4142
20240718,140500,16762658550,32500,32550,32550,32500,1113
20240718,140400,16726484200,32500,32550,32600,32500,1061
20240718,140300,16691969300,32550,32550,32600,32550,1120
20240718,140200,16655487050,32550,32550,32600,32550,2016
20240718,140100,16589865550,32550,32600,32600,32550,693
20240718,140000,16567303150,32600,32600,32650,32550,825
20240718,135900,16540412500,32550,32600,32650,32550,530
20240718,135800,16523145700,32600,32650,32650,32550,525
20240718,135700,16506028500,32600,32650,32700,32600,1503
20240718,135600,16456983100,32650,32700,32700,32650,749
20240718,135500,16432519500,32650,32650,32700,32600,837
20240718,135400,16405191800,32650,32650,32700,32650,742
20240718,135300,16380964550,32650,32700,32700,32650,508
20240718,135200,16364361250,32700,32650,32800,32650,906
20240718,135100,16334725600,32700,32750,32800,32700,1614
20240718,135000,16281920750,32750,32750,32800,32700,645
20240718,134900,16260796500,32800,32700,32800,32700,932
20240718,134800,16230294000,32750,32600,32800,32550,2323
20240718,134700,16154473450,32650,32600,32650,32550,636
20240718,134600,16133742600,32550,32550,32650,32550,1270
20240718,134500,16092373950,32550,32550,32600,32500,1520
20240718,134400,16042868250,32550,32550,32600,32500,1693
20240718,134300,15987711300,32550,32500,32600,32500,2246
20240718,134200,15914611100,32500,32550,32600,32500,839
20240718,134100,15887302350,32550,32600,32600,32550,533
20240718,134000,15869952950,32600,32600,32650,32550,762
20240718,133900,15845112050,32650,32650,32650,32550,1091
20240718,133800,15809581750,32600,32600,32600,32550,803
20240718,133700,15783424950,32600,32650,32650,32600,1302
20240718,133600,15740975900,32650,32600,32700,32600,1260
20240718,133500,15699861950,32600,32650,32700,32600,626
20240718,133400,15679451150,32650,32700,32700,32650,842
20240718,133300,15651959600,32650,32650,32750,32650,1195
20240718,133200,15612926050,32650,32700,32750,32650,634
20240718,133100,15592195050,32700,32750,32750,32700,541
20240718,133000,15574483700,32800,32750,32800,32700,618
20240718,132900,15554257600,32750,32800,32850,32750,861
20240718,132800,15526033200,32800,32850,32850,32800,848
20240718,132700,15498207900,32850,32850,32900,32800,1057
20240718,132600,15463496100,32850,32850,32900,32850,1066
20240718,132500,15428436900,32850,32900,32950,32850,586
20240718,132400,15409162000,32950,32900,32950,32900,313
20240718,132300,15398863400,32900,32850,32900,32800,516
20240718,132200,15381890550,32800,32850,32900,32800,240
20240718,132100,15374003700,32850,32850,32900,32850,180
20240718,132000,15368090000,32850,32900,32900,32850,1640
20240718,131900,15314215600,32900,32900,32950,32850,694
20240718,131800,15291380750,32900,32900,32950,32900,265
20240718,131700,15282654450,32950,32950,33000,32900,916
20240718,131600,15252476950,32950,32950,33000,32950,647
20240718,131500,15231133300,33000,33000,33000,32900,1097
20240718,131400,15194971500,32950,32900,33000,32900,891
20240718,131300,15165587950,32950,32950,32950,32900,1594
20240718,131200,15113071150,32950,32850,32950,32850,1372
20240718,131100,15067906500,32850,32850,32900,32850,395
20240718,131000,15054918100,32850,33000,33050,32850,1109
20240718,130900,15018346600,33000,32950,33050,32950,1274
20240718,130800,14976305550,32900,32900,33000,32900,855
20240718,130700,14948139000,32900,32850,32950,32800,2432
20240718,130600,14868235900,32850,32850,32900,32850,217
20240718,130500,14861106750,32900,32850,32900,32800,777
20240718,130400,14835564500,32800,32850,32850,32800,232
20240718,130300,14827954350,32850,32800,32850,32800,101
20240718,130200,14824641350,32800,32850,32900,32800,284
20240718,130100,14815314950,32800,32800,32900,32800,325
20240718,130000,14804651700,32800,32700,32850,32700,1649
20240718,125900,14750557550,32700,32750,32750,32700,491
20240718,125800,14734480250,32700,32700,32800,32700,375
20240718,125700,14722212000,32750,32700,32750,32700,444
20240718,125600,14707677600,32750,32700,32750,32700,196
20240718,125500,14701262800,32750,32700,32800,32700,900
20240718,125400,14671790600,32750,32750,32750,32700,240
20240718,125300,14663936050,32700,32750,32800,32700,428
20240718,125200,14649919400,32750,32750,32800,32750,373
20240718,125100,14637700550,32750,32750,32800,32750,155
20240718,125000,14632623900,32750,32750,32850,32750,481
20240718,124900,14616857400,32800,32800,32800,32750,459
20240718,124800,14601804050,32800,32750,32800,32700,579
20240718,124700,14582836350,32700,32650,32800,32650,736
20240718,124600,14558752750,32650,32650,32700,32650,680
20240718,124500,14536530200,32600,32650,32650,32600,608
20240718,124400,14516682550,32650,32650,32700,32650,1365
20240718,124300,14472114200,32650,32700,32700,32650,193
20240718,124200,14465812250,32650,32700,32700,32650,169
20240718,124100,14460293350,32650,32650,32650,32650,116
20240718,124000,14456505950,32700,32650,32700,32650,299
20240718,123900,14446736750,32650,32750,32750,32650,195
20240718,123800,14440361950,32650,32650,32700,32650,539
20240718,123700,14422749050,32650,32700,32750,32650,365
20240718,123600,14410814950,32650,32700,32750,32650,331
20240718,123500,14399992700,32700,32700,32750,32700,57
20240718,123400,14398128500,32750,32700,32750,32700,189
20240718,123300,14391947950,32700,32650,32700,32650,404
20240718,123200,14378740650,32650,32700,32750,32650,234
20240718,123100,14371094000,32700,32750,32750,32700,646
20240718,123000,14349946650,32700,32750,32750,32700,250
20240718,122900,14341766850,32750,32700,32750,32700,601
20240718,122800,14322093250,32700,32700,32750,32700,150
20240718,122700,14317187800,32700,32700,32750,32700,213
20240718,122600,14310218550,32750,32750,32750,32700,368
20240718,122500,14298174750,32700,32700,32750,32700,299
20240718,122400,14288389650,32750,32750,32750,32700,184
20240718,122300,14282367200,32750,32700,32750,32700,365
20240718,122200,14270415550,32700,32750,32800,32700,147
20240718,122100,14265602250,32800,32700,32800,32700,641
20240718,122000,14244617400,32700,32700,32750,32700,186
20240718,121900,14238534250,32700,32750,32750,32700,305
20240718,121800,14228554250,32750,32750,32800,32750,220
20240718,121700,14221349100,32750,32750,32800,32700,675
20240718,121600,14199242750,32750,32750,32750,32700,983
20240718,121500,14167089400,32800,32800,32850,32750,1659
20240718,121400,14112671450,32850,32850,32850,32750,253
20240718,121300,14104376500,32850,32800,32850,32750,220
20240718,121200,14097161000,32800,32800,32850,32800,226
20240718,121100,14089747900,32850,32800,32850,32800,245
20240718,121000,14081711650,32800,32850,32850,32800,191
20240718,120900,14075446200,32850,32850,32850,32800,132
20240718,120800,14071115700,32850,32850,32900,32850,92
20240718,120700,14068092500,32900,32850,32900,32850,234
20240718,120600,14060402400,32850,32900,32900,32850,195
20240718,120500,14053994100,32900,32900,32900,32850,129
20240718,120400,14049753200,32900,32900,32950,32850,201
20240718,120300,14043145600,32850,32800,32900,32800,713
20240718,120200,14019715700,32800,32850,32850,32800,148
20240718,120100,14014859650,32800,32800,32850,32800,206
20240718,120000,14008100450,32800,32850,32850,32800,278
20240718,115900,13998972900,32800,32800,32850,32800,190
20240718,115800,13992740000,32750,32700,32800,32700,333
20240718,115700,13981831700,32750,32700,32800,32700,515
20240718,115600,13964971500,32750,32750,32750,32700,856
20240718,115500,13936980000,32700,32700,32750,32700,129
20240718,115400,13932761200,32700,32700,32700,32650,400
20240718,115300,13919686800,32700,32700,32850,32650,1361
20240718,115200,13875151800,32750,32700,32850,32700,1761
20240718,115100,13817467450,32700,32700,32700,32700,67
20240718,115000,13815276550,32700,32750,32800,32700,234
20240718,114900,13807616000,32800,32750,32800,32750,535
20240718,114800,13790094300,32750,32850,32850,32750,178
20240718,114700,13784256050,32850,32850,32850,32800,118
20240718,114600,13780385000,32850,32800,32850,32800,319
20240718,114500,13769916100,32800,32800,32850,32800,208
20240718,114400,13763088650,32800,32850,32850,32800,107
20240718,114300,13759578600,32850,32750,32850,32750,243
20240718,114200,13751611900,32750,32750,32800,32750,601
20240718,114100,13731910850,32750,32800,32850,32750,2018
20240718,114000,13665820300,32800,32700,32800,32700,628
20240718,113900,13645253450,32700,32750,32750,32700,335
20240718,113800,13634285850,32750,32750,32800,32750,148
20240718,113700,13629438800,32750,32650,32750,32650,676
20240718,113600,13607341450,32650,32650,32650,32600,163
20240718,113500,13602021850,32600,32600,32650,32600,336
20240718,113400,13591067800,32600,32550,32650,32550,804
20240718,113300,13564863900,32550,32550,32600,32550,156
20240718,113200,13559785000,32600,32550,32600,32550,61
20240718,113100,13557799300,32600,32600,32600,32550,251
20240718,113000,13549622600,32650,32550,32650,32550,2365
20240718,112900,13472547900,32550,32550,32600,32550,145
20240718,112800,13467826850,32600,32600,32600,32550,299
20240718,112700,13458093600,32550,32600,32600,32550,620
20240718,112600,13437882100,32600,32600,32650,32550,272
20240718,112500,13429015100,32650,32600,32650,32600,772
20240718,112400,13403822200,32600,32650,32650,32550,943
20240718,112300,13373082100,32600,32700,32700,32600,278
20240718,112200,13364012500,32650,32650,32700,32650,734
20240718,112100,13340045750,32650,32700,32700,32650,341
20240718,112000,13328909450,32700,32750,32800,32700,2048
20240718,111900,13261931950,32700,32700,32800,32700,587
20240718,111800,13242694600,32700,32750,32750,32700,260
20240718,111700,13234182600,32800,32800,32800,32750,863
20240718,111600,13205889000,32850,32850,32900,32850,2657
20240718,111500,13118595800,32850,32800,32850,32800,347
20240718,111400,13107200350,32850,32850,32900,32800,469
20240718,111300,13091792300,32900,32800,32900,32800,521
20240718,111200,13074681300,32800,32750,32850,32700,1972
20240718,111100,13010079050,32750,32750,32800,32750,1006
20240718,111000,12977132050,32750,32800,32800,32750,366
20240718,110900,12965138950,32800,32800,32800,32750,452
20240718,110800,12950326600,32800,32800,32850,32750,809
20240718,110700,12923808800,32800,32800,32850,32800,383
20240718,110600,12911246150,32800,32850,32850,32800,185
20240718,110500,12905178050,32850,32800,32850,32800,367
20240718,110400,12893134350,32800,32850,32850,32800,2614
20240718,110300,12807302450,32900,32950,32950,32850,681
20240718,110200,12784886600,32950,33000,33000,32900,533
20240718,110100,12767324500,33000,33150,33200,33000,2257
20240718,110000,12692685450,33150,33250,33250,33150,393
20240718,105900,12679627950,33200,33200,33250,33150,975
20240718,105800,12647273050,33150,33150,33250,33150,1039
20240718,105700,12612780100,33150,33050,33200,33050,1368
20240718,105600,12567508850,33050,33150,33200,33050,722
20240718,105500,12543591400,33200,33150,33200,33100,1494
20240718,105400,12494106000,33150,33050,33200,33050,953
20240718,105300,12462515000,33050,33150,33150,33000,1880
20240718,105200,12400332400,33100,33150,33200,33100,1961
20240718,105100,12335352600,33150,33250,33300,33150,2617
20240718,105000,12248447300,33250,33350,33350,33200,3687
20240718,104900,12125692250,33350,33350,33400,33300,1584
20240718,104800,12072889850,33350,33300,33400,33300,1571
20240718,104700,12020511400,33300,33350,33350,33250,448
20240718,104600,12005594550,33350,33250,33350,33250,2635
20240718,104500,11917848350,33300,33300,33300,33200,687
20240718,104400,11895010950,33250,33350,33350,33250,1137
20240718,104300,11857155200,33350,33400,33450,33300,1459
20240718,104200,11808474900,33400,33400,33400,33350,1211
20240718,104100,11768046900,33350,33350,33400,33300,1971
20240718,104000,11702312550,33300,33300,33350,33200,1623
20240718,103900,11648292600,33250,33200,33250,33200,973
20240718,103800,11615948750,33200,33100,33200,33100,4473
20240718,103700,11467562050,33100,33100,33150,33050,2831
20240718,103600,11373813700,33050,33100,33100,33050,527
20240718,103500,11356378350,33050,33050,33100,33000,939
20240718,103400,11325320200,33000,33100,33100,33000,884
20240718,103300,11296100700,33100,33100,33100,33050,510
20240718,103200,11279233500,33100,33000,33100,32900,1653
20240718,103100,11224671950,32900,33000,33000,32900,1618
20240718,103000,11171326600,33050,32900,33050,32900,537
20240718,102900,11153618100,33000,33000,33100,32950,1456
20240718,102800,11105583100,33050,33100,33100,33000,841
20240718,102700,11077790550,33100,33050,33100,32950,2616
20240718,102600,10991372150,33000,32950,33050,32950,1019
20240718,102500,10957707750,32950,32950,33000,32950,1328
20240718,102400,10913921250,32950,32850,33050,32850,3612
20240718,102300,10794834300,32800,32800,32850,32800,3005
20240718,102200,10696251200,32800,32900,32900,32750,1715
20240718,102100,10639967600,32850,32950,32950,32850,1169
20240718,102000,10601483650,32950,32850,32950,32850,883
20240718,101900,10572410450,32850,32850,32900,32850,1174
20240718,101800,10533798200,32900,32750,32900,32750,6273
20240718,101700,10327994600,32750,32700,32800,32700,2987
20240718,101600,10230218450,32700,32600,32700,32600,791
20240718,101500,10204381950,32600,32650,32700,32600,1585
20240718,101400,10152624850,32650,32650,32700,32650,945
20240718,101300,10121740000,32650,32650,32700,32650,1825
20240718,101200,10062127250,32700,32700,32750,32650,1407
20240718,101100,10016140550,32650,32650,32700,32650,624
20240718,101000,9995744000,32650,32700,32750,32550,913
20240718,100900,9965916150,32700,32700,32700,32650,1480
20240718,100800,9917524000,32650,32650,32700,32600,974
20240718,100700,9885730500,32600,32600,32650,32550,1825
20240718,100600,9826239400,32600,32550,32650,32500,2584
20240718,100500,9742058450,32550,32600,32600,32500,1618
20240718,100400,9689393650,32550,32400,32550,32400,3722
20240718,100300,9568647950,32400,32500,32500,32400,4220
20240718,100200,9431807050,32550,32400,32550,32400,4495
20240718,100100,9285812900,32400,32500,32550,32400,2492
20240718,100000,9204907650,32500,32550,32600,32500,1912
20240718,095900,9142691250,32500,32550,32550,32500,499
20240718,095800,9126455750,32550,32600,32600,32500,1866
20240718,095700,9065758800,32600,32550,32600,32500,1318
20240718,095600,9022842750,32550,32550,32550,32500,1341
20240718,095500,8979226300,32500,32450,32550,32400,1838
20240718,095400,8919513150,32450,32450,32450,32400,935
20240718,095300,8889181050,32450,32450,32450,32400,1011
20240718,095200,8856387850,32450,32450,32500,32450,1318
20240718,095100,8813605250,32450,32400,32450,32400,1319
20240718,095000,8770820000,32400,32350,32450,32350,2384
20240718,094900,8693574000,32350,32300,32400,32300,1929
20240718,094800,8631162000,32300,32300,32350,32200,1577
20240718,094700,8580261350,32300,32250,32300,32250,523
20240718,094600,8563390050,32250,32350,32400,32200,7671
20240718,094500,8315791000,32350,32350,32400,32250,2500
20240718,094400,8235011650,32350,32350,32400,32350,777
20240718,094300,8209852050,32350,32350,32400,32300,606
20240718,094200,8190260000,32400,32350,32400,32300,1459
20240718,094100,8143047350,32300,32500,32500,32300,5270
20240718,094000,7972256300,32450,32500,32550,32450,1665
20240718,093900,7918149000,32500,32450,32500,32400,1065
20240718,093800,7883568700,32450,32500,32500,32400,3206
20240718,093700,7779471850,32450,32400,32550,32400,4417
20240718,093600,7636100850,32400,32350,32450,32300,2244
20240718,093500,7563425450,32350,32400,32450,32350,3597
20240718,093400,7446926200,32350,32300,32400,32250,7178
20240718,093300,7214805400,32350,32250,32350,32200,4410
20240718,093200,7072585850,32150,32150,32200,32100,1559
20240718,093100,7022438550,32100,32100,32200,32100,1618
20240718,093000,6970407350,32100,32100,32200,32050,2115
20240718,092900,6902441800,32050,32150,32150,32050,666
20240718,092800,6881063950,32150,32050,32150,32050,2268
20240718,092700,6808282250,32050,32050,32100,32000,584
20240718,092600,6789565000,32050,32100,32150,32000,3988
20240718,092500,6661629900,32100,32050,32100,32000,1765
20240718,092400,6605059300,32050,32000,32100,31950,5825
20240718,092300,6418363800,31950,32000,32000,31950,445
20240718,092200,6404131900,32000,31900,32100,31900,4046
20240718,092100,6274638800,31950,31950,31950,31850,1286
20240718,092000,6233611350,31900,31850,31950,31850,1409
20240718,091900,6188689900,31850,31900,31950,31850,1045
20240718,091800,6155378500,31900,31800,31900,31800,1672
20240718,091700,6102097700,31800,32000,32100,31800,4840
20240718,091600,5947300600,32000,32050,32100,32000,3239
20240718,091500,5843477000,32000,32000,32150,32000,4396
20240718,091400,5702502550,31950,32000,32050,31950,3166
20240718,091300,5601209350,32000,32000,32000,31900,1906
20240718,091200,5540298000,31950,31800,32100,31800,9146
20240718,091100,5247940300,31750,31650,31850,31600,6597
20240718,091000,5038933100,31650,31500,31700,31500,10498
20240718,090900,4707046000,31550,31500,31600,31450,6391
20240718,090800,4505641050,31500,31300,31550,31250,10041
20240718,090700,4190638650,31300,31450,31450,31250,16784
20240718,090600,3664655650,31450,31800,31850,31400,20075
20240718,090500,3030561800,31800,31900,31950,31800,8410
20240718,090400,2762715150,31900,32000,32000,31850,4950
20240718,090300,2604727350,32050,31950,32050,31800,14062
20240718,090200,2155987200,31900,32100,32150,31900,9547
20240718,090100,1850516150,32000,32100,32200,32000,12506
20240718,090000,1448933350,32050,31800,32200,31800,45355