stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,194600,12027806600,33800,33800,33800,33800,6496
20240719,194500,12027806600,33800,33800,33800,33800,0
20240719,194400,12027806600,33800,33800,33800,33800,0
20240719,194300,12027806600,33800,33800,33800,33800,0
20240719,194200,12027806600,33800,33800,33800,33800,0
20240719,194100,12027806600,33800,33800,33800,33800,0
20240719,194000,12027806600,33800,33800,33800,33800,0
20240719,193900,12027806600,33800,33800,33800,33800,0
20240719,193800,12027806600,33800,33800,33800,33800,0
20240719,193700,12027806600,33800,33800,33800,33800,0
20240719,193600,12027806600,33800,33800,33800,33800,0
20240719,193500,12027806600,33800,33800,33800,33800,0
20240719,193400,12027806600,33800,33800,33800,33800,0
20240719,193300,12027806600,33800,33800,33800,33800,0
20240719,193200,12027806600,33800,33800,33800,33800,0
20240719,193100,12027806600,33800,33800,33800,33800,0
20240719,193000,12027806600,33800,33800,33800,33800,0
20240719,192900,12027806600,33800,33800,33800,33800,0
20240719,192800,12027806600,33800,33800,33800,33800,0
20240719,192700,12027806600,33800,33800,33800,33800,0
20240719,192600,12027806600,33800,33800,33800,33800,0
20240719,192500,12027806600,33800,33800,33800,33800,0
20240719,192400,12027806600,33800,33800,33800,33800,0
20240719,192300,12027806600,33800,33800,33800,33800,0
20240719,192200,12027806600,33800,33800,33800,33800,0
20240719,192100,12027806600,33800,33800,33800,33800,0
20240719,192000,12027806600,33800,33800,33800,33800,0
20240719,191900,12027806600,33800,33800,33800,33800,0
20240719,191800,12027806600,33800,33800,33800,33800,0
20240719,191700,12027806600,33800,33800,33800,33800,0
20240719,191600,12027806600,33800,33800,33800,33800,6496
20240719,191500,12027806600,33800,33800,33800,33800,0
20240719,191400,12027806600,33800,33800,33800,33800,0
20240719,191300,12027806600,33800,33800,33800,33800,0
20240719,191200,12027806600,33800,33800,33800,33800,0
20240719,191100,12027806600,33800,33800,33800,33800,0
20240719,191000,12027806600,33800,33800,33800,33800,0
20240719,190900,12027806600,33800,33800,33800,33800,0
20240719,190800,12027806600,33800,33800,33800,33800,0
20240719,190700,12027806600,33800,33800,33800,33800,0
20240719,190600,12027806600,33800,33800,33800,33800,0
20240719,190500,12027806600,33800,33800,33800,33800,0
20240719,190400,12027806600,33800,33800,33800,33800,0
20240719,190300,12027806600,33800,33800,33800,33800,0
20240719,190200,12027806600,33800,33800,33800,33800,0
20240719,190100,12027806600,33800,33800,33800,33800,0
20240719,190000,12027806600,33800,33800,33800,33800,0
20240719,185900,12027806600,33800,33800,33800,33800,0
20240719,185800,12027806600,33800,33800,33800,33800,0
20240719,185700,12027806600,33800,33800,33800,33800,0
20240719,185600,12027806600,33800,33800,33800,33800,0
20240719,185500,12027806600,33800,33800,33800,33800,0
20240719,185400,12027806600,33800,33800,33800,33800,0
20240719,185300,12027806600,33800,33800,33800,33800,0
20240719,185200,12027806600,33800,33800,33800,33800,0
20240719,185100,12027806600,33800,33800,33800,33800,0
20240719,185000,12027806600,33800,33800,33800,33800,0
20240719,184900,12027806600,33800,33800,33800,33800,0
20240719,184800,12027806600,33800,33800,33800,33800,0
20240719,184700,12027806600,33800,33800,33800,33800,0
20240719,184600,12027806600,33800,33800,33800,33800,6496
20240719,184500,12027806600,33800,33800,33800,33800,0
20240719,184400,12027806600,33800,33800,33800,33800,0
20240719,184300,12027806600,33800,33800,33800,33800,0
20240719,184200,12027806600,33800,33800,33800,33800,0
20240719,184100,12027806600,33800,33800,33800,33800,0
20240719,184000,12027806600,33800,33800,33800,33800,0
20240719,183900,12027806600,33800,33800,33800,33800,0
20240719,183800,12027806600,33800,33800,33800,33800,0
20240719,183700,12027806600,33800,33800,33800,33800,0
20240719,183600,12027806600,33800,33800,33800,33800,0
20240719,183500,12027806600,33800,33800,33800,33800,0
20240719,183400,12027806600,33800,33800,33800,33800,0
20240719,183300,12027806600,33800,33800,33800,33800,0
20240719,183200,12027806600,33800,33800,33800,33800,0
20240719,183100,12027806600,33800,33800,33800,33800,0
20240719,183000,12027806600,33800,33800,33800,33800,0
20240719,182900,12027806600,33800,33800,33800,33800,0
20240719,182800,12027806600,33800,33800,33800,33800,0
20240719,182700,12027806600,33800,33800,33800,33800,0
20240719,182600,12027806600,33800,33800,33800,33800,0
20240719,182500,12027806600,33800,33800,33800,33800,0
20240719,182400,12027806600,33800,33800,33800,33800,0
20240719,182300,12027806600,33800,33800,33800,33800,0
20240719,182200,12027806600,33800,33800,33800,33800,0
20240719,182100,12027806600,33800,33800,33800,33800,0
20240719,182000,12027806600,33800,33800,33800,33800,0
20240719,181900,12027806600,33800,33800,33800,33800,0
20240719,181800,12027806600,33800,33800,33800,33800,0
20240719,181700,12027806600,33800,33800,33800,33800,0
20240719,181600,12027806600,33800,33800,33800,33800,6496
20240719,181500,12027806600,33800,33800,33800,33800,0
20240719,181400,12027806600,33800,33800,33800,33800,0
20240719,181300,12027806600,33800,33800,33800,33800,0
20240719,181200,12027806600,33800,33800,33800,33800,0
20240719,181100,12027806600,33800,33800,33800,33800,0
20240719,181000,12027806600,33800,33800,33800,33800,0
20240719,180900,12027806600,33800,33800,33800,33800,0
20240719,180800,12027806600,33800,33800,33800,33800,0
20240719,180700,12027806600,33800,33800,33800,33800,0
20240719,180600,12027806600,33800,33800,33800,33800,0
20240719,180500,12027806600,33800,33800,33800,33800,0
20240719,180400,12027806600,33800,33800,33800,33800,0
20240719,180300,12027806600,33800,33800,33800,33800,0
20240719,180200,12027806600,33800,33800,33800,33800,0
20240719,180100,12027806600,33800,33800,33800,33800,0
20240719,180000,12027806600,33800,33800,33800,33800,0
20240719,175900,12027806600,33800,33800,33800,33800,0
20240719,175800,12027806600,33800,33800,33800,33800,0
20240719,175700,12027806600,33800,33800,33800,33800,0
20240719,175600,12027806600,33800,33800,33800,33800,0
20240719,175500,12027806600,33800,33800,33800,33800,0
20240719,175400,12027806600,33800,33800,33800,33800,0
20240719,175300,12027806600,33800,33800,33800,33800,0
20240719,175200,12027806600,33800,33800,33800,33800,0
20240719,175100,12027806600,33800,33800,33800,33800,0
20240719,175000,12027806600,33800,33800,33800,33800,0
20240719,174900,12027806600,33800,33800,33800,33800,0
20240719,174800,12027806600,33800,33800,33800,33800,0
20240719,174700,12027806600,33800,33800,33800,33800,0
20240719,174600,12027806600,33800,33800,33800,33800,6496
20240719,174500,12027806600,33800,33800,33800,33800,0
20240719,174400,12027806600,33800,33800,33800,33800,0
20240719,174300,12027806600,33800,33800,33800,33800,0
20240719,174200,12027806600,33800,33800,33800,33800,0
20240719,174100,12027806600,33800,33800,33800,33800,0
20240719,174000,12027806600,33800,33800,33800,33800,0
20240719,173900,12027806600,33800,33800,33800,33800,0
20240719,173800,12027806600,33800,33800,33800,33800,0
20240719,173700,12027806600,33800,33800,33800,33800,0
20240719,173600,12027806600,33800,33800,33800,33800,0
20240719,173500,12027806600,33800,33800,33800,33800,0
20240719,173400,12027806600,33800,33800,33800,33800,0
20240719,173300,12027806600,33800,33800,33800,33800,0
20240719,173200,12027806600,33800,33800,33800,33800,0
20240719,173100,12027806600,33800,33800,33800,33800,0
20240719,173000,12027806600,33800,33800,33800,33800,0
20240719,172900,12027806600,33800,33800,33800,33800,0
20240719,172800,12027806600,33800,33800,33800,33800,0
20240719,172700,12027806600,33800,33800,33800,33800,0
20240719,172600,12027806600,33800,33800,33800,33800,0
20240719,172500,12027806600,33800,33800,33800,33800,0
20240719,172400,12027806600,33800,33800,33800,33800,0
20240719,172300,12027806600,33800,33800,33800,33800,0
20240719,172200,12027806600,33800,33800,33800,33800,0
20240719,172100,12027806600,33800,33800,33800,33800,0
20240719,172000,12027806600,33800,33800,33800,33800,0
20240719,171900,12027806600,33800,33800,33800,33800,0
20240719,171800,12027806600,33800,33800,33800,33800,0
20240719,171700,12027806600,33800,33800,33800,33800,0
20240719,171600,12027806600,33800,33800,33800,33800,6496
20240719,171500,12027806600,33800,33800,33800,33800,0
20240719,171400,12027806600,33800,33800,33800,33800,0
20240719,171300,12027806600,33800,33800,33800,33800,0
20240719,171200,12027806600,33800,33800,33800,33800,0
20240719,171100,12027806600,33800,33800,33800,33800,0
20240719,171000,12027806600,33800,33800,33800,33800,0
20240719,170900,12027806600,33800,33800,33800,33800,0
20240719,170800,12027806600,33800,33800,33800,33800,0
20240719,170700,12027806600,33800,33800,33800,33800,0
20240719,170600,12027806600,33800,33800,33800,33800,0
20240719,170500,12027806600,33800,33800,33800,33800,0
20240719,170400,12027806600,33800,33800,33800,33800,0
20240719,170300,12027806600,33800,33800,33800,33800,0
20240719,170200,12027806600,33800,33800,33800,33800,0
20240719,170100,12027806600,33800,33800,33800,33800,0
20240719,170000,12027806600,33800,33800,33800,33800,0
20240719,165900,12027806600,33800,33800,33800,33800,0
20240719,165800,12027806600,33800,33800,33800,33800,0
20240719,165700,12027806600,33800,33800,33800,33800,0
20240719,165600,12027806600,33800,33800,33800,33800,0
20240719,165500,12027806600,33800,33800,33800,33800,0
20240719,165400,12027806600,33800,33800,33800,33800,0
20240719,165300,12027806600,33800,33800,33800,33800,0
20240719,165200,12027806600,33800,33800,33800,33800,0
20240719,165100,12027806600,33800,33800,33800,33800,0
20240719,165000,12027806600,33800,33800,33800,33800,0
20240719,164900,12027806600,33800,33800,33800,33800,0
20240719,164800,12027806600,33800,33800,33800,33800,0
20240719,164700,12027806600,33800,33800,33800,33800,0
20240719,164600,12027806600,33800,33800,33800,33800,6496
20240719,164500,12027806600,33800,33800,33800,33800,0
20240719,164400,12027806600,33800,33800,33800,33800,0
20240719,164300,12027806600,33800,33800,33800,33800,0
20240719,164200,12027806600,33800,33800,33800,33800,0
20240719,164100,12027806600,33800,33800,33800,33800,0
20240719,164000,12027806600,33800,33800,33800,33800,0
20240719,163900,12027806600,33800,33800,33800,33800,0
20240719,163800,12027806600,33800,33800,33800,33800,0
20240719,163700,12027806600,33800,33800,33800,33800,0
20240719,163600,12027806600,33800,33800,33800,33800,0
20240719,163500,12027806600,33800,33800,33800,33800,0
20240719,163400,12027806600,33800,33800,33800,33800,0
20240719,163300,12027806600,33800,33800,33800,33800,0
20240719,163200,12027806600,33800,33800,33800,33800,0
20240719,163100,12027806600,33800,33800,33800,33800,0
20240719,163000,12027806600,33800,33800,33800,33800,0
20240719,162900,12027806600,33800,33800,33800,33800,0
20240719,162800,12027806600,33800,33800,33800,33800,0
20240719,162700,12027806600,33800,33800,33800,33800,0
20240719,162600,12027806600,33800,33800,33800,33800,0
20240719,162500,12027806600,33800,33800,33800,33800,0
20240719,162400,12027806600,33800,33800,33800,33800,0
20240719,162300,12027806600,33800,33800,33800,33800,0
20240719,162200,12027806600,33800,33800,33800,33800,0
20240719,162100,12027806600,33800,33800,33800,33800,0
20240719,162000,12027806600,33800,33800,33800,33800,0
20240719,161900,12027806600,33800,33800,33800,33800,0
20240719,161800,12027806600,33800,33800,33800,33800,0
20240719,161700,12027806600,33800,33800,33800,33800,0
20240719,161600,12027806600,33800,33800,33800,33800,6496
20240719,161500,12027806600,33800,33800,33800,33800,0
20240719,161400,12027806600,33800,33800,33800,33800,0
20240719,161300,12027806600,33800,33800,33800,33800,0
20240719,161200,12027806600,33800,33800,33800,33800,0
20240719,161100,12027806600,33800,33800,33800,33800,0
20240719,161000,12027806600,33800,33800,33800,33800,0
20240719,160900,12027806600,33800,33800,33800,33800,0
20240719,160800,12027806600,33800,33800,33800,33800,0
20240719,160700,12027806600,33800,33800,33800,33800,0
20240719,160600,12027806600,33800,33800,33800,33800,0
20240719,160500,12027806600,33800,33800,33800,33800,0
20240719,160400,12027806600,33800,33800,33800,33800,0
20240719,160300,12027806600,33800,33800,33800,33800,0
20240719,160200,12027806600,33800,33800,33800,33800,0
20240719,160100,12027806600,33800,33800,33800,33800,0
20240719,160000,12027806600,33800,33800,33800,33800,0
20240719,155900,12027806600,33800,33800,33800,33800,0
20240719,155800,12027806600,33800,33800,33800,33800,0
20240719,155700,12027806600,33800,33800,33800,33800,0
20240719,155600,12027806600,33800,33800,33800,33800,0
20240719,155500,12027806600,33800,33800,33800,33800,0
20240719,155400,12027806600,33800,33800,33800,33800,0
20240719,155300,12027806600,33800,33800,33800,33800,0
20240719,155200,12027806600,33800,33800,33800,33800,0
20240719,155100,12027806600,33800,33800,33800,33800,0
20240719,155000,12027806600,33800,33800,33800,33800,0
20240719,154900,12027806600,33800,33800,33800,33800,0
20240719,154800,12027806600,33800,33800,33800,33800,0
20240719,154700,12027806600,33800,33800,33800,33800,0
20240719,154600,12027806600,33800,33800,33800,33800,6496
20240719,154500,12027806600,33800,33800,33800,33800,0
20240719,154400,12027806600,33800,33800,33800,33800,0
20240719,154300,12027806600,33800,33800,33800,33800,0
20240719,154200,12027806600,33800,33800,33800,33800,0
20240719,154100,12027806600,33800,33800,33800,33800,0
20240719,154000,12027806600,33800,33800,33800,33800,0
20240719,153900,12027806600,33800,33800,33800,33800,0
20240719,153800,12027806600,33800,33800,33800,33800,0
20240719,153700,12027806600,33800,33800,33800,33800,0
20240719,153600,12027806600,33800,33800,33800,33800,0
20240719,153500,12027806600,33800,33800,33800,33800,0
20240719,153400,12027806600,33800,33800,33800,33800,0
20240719,153300,12027806600,33800,33800,33800,33800,0
20240719,153200,12027806600,33800,33800,33800,33800,0
20240719,153100,12027806600,33800,33800,33800,33800,0
20240719,153000,12027806600,33800,33800,33800,33800,6496
20240719,152900,11808241800,33800,33800,33800,33800,0
20240719,152800,11808241800,33800,33800,33800,33800,0
20240719,152700,11808241800,33800,33800,33800,33800,0
20240719,152600,11808241800,33800,33800,33800,33800,0
20240719,152500,11808241800,33800,33800,33800,33800,0
20240719,152400,11808241800,33800,33800,33800,33800,0
20240719,152300,11808241800,33800,33800,33800,33800,0
20240719,152200,11808241800,33800,33800,33800,33800,0
20240719,152100,11808241800,33800,33800,33800,33800,0
20240719,152000,11808241800,33800,33800,33800,33800,0
20240719,151900,11808241800,33800,33850,33900,33800,621
20240719,151800,11787223300,33850,33950,33950,33850,328
20240719,151700,11776108950,33950,33950,33950,33900,855
20240719,151600,11747093750,33950,33950,33950,33900,471
20240719,151500,11731109350,33950,33950,33950,33850,719
20240719,151400,11706737500,33950,33900,33950,33900,1085
20240719,151300,11669906100,33900,33950,33950,33850,697
20240719,151200,11646253950,33950,33950,33950,33850,527
20240719,151100,11628369800,34000,33900,34000,33900,660
20240719,151000,11605964700,33950,33950,33950,33900,435
20240719,150900,11591198400,33950,33950,33950,33850,704
20240719,150800,11567312650,33900,33950,33950,33850,1204
20240719,150700,11526491600,33900,33900,33950,33900,483
20240719,150600,11510096550,33950,33950,34000,33900,1456
20240719,150500,11460651050,33950,34050,34050,33950,729
20240719,150400,11435865700,34000,34000,34050,34000,145
20240719,150300,11430931000,33950,34050,34050,33950,796
20240719,150200,11403879950,34050,33950,34100,33950,1978
20240719,150100,11336579700,34000,34050,34050,33950,246
20240719,150000,11328208750,34050,34100,34100,33950,1274
20240719,145900,11284896000,34050,34050,34100,34000,814
20240719,145800,11257179400,34000,34000,34000,33950,789
20240719,145700,11230357700,34000,34050,34150,33950,2626
20240719,145600,11140959150,34050,34100,34100,34050,464
20240719,145500,11125138300,34100,34050,34100,34050,992
20240719,145400,11091338100,34050,34050,34050,34000,764
20240719,145300,11065339000,34000,34000,34050,34000,590
20240719,145200,11045262900,34050,34000,34050,33950,791
20240719,145100,11018365050,34000,33950,34000,33900,1481
20240719,145000,10968068650,33950,34000,34000,33950,539
20240719,144900,10949749050,33950,34050,34050,33950,2171
20240719,144800,10875908350,34050,34050,34100,34050,1114
20240719,144700,10837963000,34050,34050,34100,34000,1030
20240719,144600,10802885450,34100,34100,34100,34100,722
20240719,144500,10778265250,34100,34100,34150,34050,1274
20240719,144400,10734819500,34150,34150,34200,34150,980
20240719,144300,10701349050,34100,34100,34150,34100,719
20240719,144200,10676825950,34100,34250,34250,34050,4084
20240719,144100,10537208350,34250,34250,34250,34200,1294
20240719,144000,10492888900,34250,34250,34250,34200,930
20240719,143900,10461042300,34250,34250,34300,34200,584
20240719,143800,10441038400,34250,34200,34300,34200,563
20240719,143700,10421753650,34250,34250,34300,34200,937
20240719,143600,10389650100,34250,34200,34250,34150,1535
20240719,143500,10337123700,34250,34300,34300,34200,601
20240719,143400,10316540200,34250,34300,34300,34250,731
20240719,143300,10291482700,34300,34250,34300,34250,1500
20240719,143200,10240064200,34250,34200,34250,34200,649
20240719,143100,10217841100,34250,34200,34250,34200,520
20240719,143000,10200031500,34200,34250,34300,34100,2249
20240719,142900,10123078350,34200,34250,34300,34200,2024
20240719,142800,10053760250,34250,34250,34250,34200,475
20240719,142700,10037496600,34250,34250,34300,34200,1276
20240719,142600,9993793450,34200,34200,34250,34150,1086
20240719,142500,9956658650,34250,34250,34250,34150,735
20240719,142400,9931490650,34200,34200,34250,34200,1075
20240719,142300,9894715750,34150,34200,34250,34150,585
20240719,142200,9874709050,34200,34200,34250,34150,673
20240719,142100,9851688350,34200,34200,34250,34100,1421
20240719,142000,9803137850,34200,34200,34250,34150,787
20240719,141900,9776220400,34200,34250,34250,34200,1091
20240719,141800,9738872950,34200,34250,34250,34150,536
20240719,141700,9720534400,34250,34250,34250,34150,774
20240719,141600,9694059200,34250,34200,34250,34200,1285
20240719,141500,9650064500,34200,34200,34200,34100,1300
20240719,141400,9605623400,34200,34250,34250,34150,966
20240719,141300,9572553850,34250,34250,34250,34200,2006
20240719,141200,9503851050,34250,34200,34250,34150,1195
20240719,141100,9463000950,34200,34200,34250,34200,605
20240719,141000,9442307400,34200,34200,34250,34150,1182
20240719,140900,9401866200,34250,34250,34250,34200,578
20240719,140800,9382074450,34250,34200,34250,34150,1631
20240719,140700,9326259700,34200,34250,34250,34150,734
20240719,140600,9301150350,34250,34150,34250,34050,1820
20240719,140500,9238977350,34150,34200,34250,34150,1181
20240719,140400,9198615300,34200,34150,34200,34150,608
20240719,140300,9177833700,34150,34150,34200,34100,880
20240719,140200,9147778700,34150,34150,34200,34100,605
20240719,140100,9127114150,34200,34150,34200,34100,761
20240719,140000,9101108100,34200,34200,34200,34100,669
20240719,135900,9078267450,34250,34250,34250,34200,488
20240719,135800,9061554700,34250,34200,34250,34150,1008
20240719,135700,9027068900,34200,34250,34300,34200,2758
20240719,135600,8932575600,34250,34250,34250,34200,848
20240719,135500,8903537550,34250,34250,34250,34200,1197
20240719,135400,8862550700,34250,34200,34250,34150,1562
20240719,135300,8809108900,34200,34250,34250,34150,854
20240719,135200,8779896800,34200,34200,34250,34150,1875
20240719,135100,8715777750,34200,34200,34250,34150,1812
20240719,135000,8653797050,34200,34200,34200,34150,1690
20240719,134900,8596020850,34200,34150,34200,34150,635
20240719,134800,8574312200,34150,34150,34200,34150,765
20240719,134700,8548174350,34150,34150,34200,34100,729
20240719,134600,8523248350,34150,34150,34200,34150,828
20240719,134500,8494958250,34200,34200,34200,34150,924
20240719,134400,8463374950,34200,34150,34200,34150,415
20240719,134300,8449202450,34150,34100,34200,34050,7089
20240719,134200,8207299400,34100,34000,34100,34000,834
20240719,134100,8178897700,34000,34050,34050,34000,740
20240719,134000,8153706150,34050,34000,34050,33950,1679
20240719,133900,8096619750,34000,34000,34000,33950,837
20240719,133800,8068163400,34000,34000,34000,34000,98
20240719,133700,8064831400,33950,34000,34000,33950,175
20240719,133600,8058882950,34000,33950,34000,33950,1334
20240719,133500,8013579600,33950,33900,33950,33900,155
20240719,133400,8008318950,33950,33950,33950,33900,159
20240719,133300,8002925250,33900,33900,33950,33900,277
20240719,133200,7993524000,33950,33850,33950,33850,317
20240719,133100,7982779450,33800,33900,33900,33800,478
20240719,133000,7966590250,33900,33850,33900,33850,140
20240719,132900,7961846850,33850,33900,33900,33800,160
20240719,132800,7956423900,33900,33850,33900,33800,402
20240719,132700,7942802450,33850,33850,33900,33850,211
20240719,132600,7935654350,33900,33900,33900,33800,541
20240719,132500,7917341800,33900,33850,33900,33850,326
20240719,132400,7906290700,33850,33900,33900,33850,451
20240719,132300,7891010600,33850,33850,33900,33850,22
20240719,132200,7890265750,33900,33850,33900,33850,165
20240719,132100,7884673050,33850,33850,33850,33800,475
20240719,132000,7868594550,33800,33800,33850,33750,137
20240719,131900,7863961950,33800,33900,33900,33800,831
20240719,131800,7835864700,33850,33900,33900,33800,675
20240719,131700,7813011950,33850,33850,33850,33800,193
20240719,131600,7806480500,33900,33850,33900,33850,4
20240719,131500,7806344950,33800,33850,33900,33800,928
20240719,131400,7774922100,33850,33850,33950,33750,6623
20240719,131300,7551033250,33900,33950,33950,33850,63
20240719,131200,7548898450,33950,33900,33950,33900,494
20240719,131100,7532148450,33950,33950,34000,33900,289
20240719,131000,7522332350,33950,33900,33950,33900,275
20240719,130900,7512996850,33950,33950,33950,33900,160
20240719,130800,7507565850,33950,33950,33950,33900,524
20240719,130700,7489782600,33900,33950,33950,33900,249
20240719,130600,7481329150,33850,33900,33900,33850,315
20240719,130500,7470655300,33850,33850,33900,33850,67
20240719,130400,7468387150,33900,33850,33900,33850,180
20240719,130300,7462285300,33900,33850,33950,33850,466
20240719,130200,7446483050,33850,33850,33900,33850,169
20240719,130100,7440756500,33850,33900,33950,33850,146
20240719,130000,7435807250,33950,33950,33950,33900,280
20240719,125900,7426301400,33950,33950,33950,33900,364
20240719,125800,7413944400,33950,33950,33950,33900,267
20240719,125700,7404881350,34000,33950,34000,33900,253
20240719,125600,7396289900,33950,33900,33950,33850,208
20240719,125500,7389236250,33900,33950,33950,33850,366
20240719,125400,7376838800,33900,33900,33900,33850,98
20240719,125300,7373518100,33900,33850,33900,33850,547
20240719,125200,7354991600,33900,33900,33900,33850,327
20240719,125100,7343907950,33900,33850,33900,33850,379
20240719,125000,7331071900,33900,33950,33950,33900,310
20240719,124900,7320552300,33950,33900,33950,33900,406
20240719,124800,7306778500,33900,33900,33900,33850,172
20240719,124700,7300947900,33850,33850,33900,33850,44
20240719,124600,7299457900,33900,33900,33900,33850,252
20240719,124500,7290916900,33950,33900,33950,33850,300
20240719,124400,7280738800,33950,33900,33950,33850,428
20240719,124300,7266223650,33900,33950,33950,33850,208
20240719,124200,7259168650,33950,33950,33950,33900,359
20240719,124100,7246989800,33950,33900,33950,33900,210
20240719,124000,7239866050,33900,33900,33950,33850,335
20240719,123900,7228511700,33900,33950,33950,33850,353
20240719,123800,7216554550,33950,33900,33950,33900,370
20240719,123700,7203998100,33900,33950,33950,33900,202
20240719,123600,7197144250,33950,33950,33950,33900,107
20240719,123500,7193513100,33900,33950,33950,33850,228
20240719,123400,7185777350,33950,33850,33950,33850,345
20240719,123300,7174074400,33850,33800,33850,33800,69
20240719,123200,7171739400,33800,33950,33950,33800,459
20240719,123100,7156194050,33950,33900,33950,33900,673
20240719,123000,7133365850,33950,33900,33950,33900,84
20240719,122900,7130514750,33900,33900,33950,33900,88
20240719,122800,7127531000,33900,33850,33950,33850,170
20240719,122700,7121763300,33900,33900,33950,33900,312
20240719,122600,7111180050,33900,33950,33950,33850,291
20240719,122500,7101314200,33900,33900,33900,33850,353
20240719,122400,7089352050,33900,33950,33950,33850,456
20240719,122300,7073894550,33950,33900,34000,33900,438
20240719,122200,7059024600,33950,33950,33950,33900,161
20240719,122100,7053563100,33900,34000,34050,33900,370
20240719,122000,7040988000,33950,33900,34050,33900,349
20240719,121900,7029124150,33950,33900,33950,33900,180
20240719,121800,7023020050,33800,33900,33900,33800,1101
20240719,121700,6985769800,33950,33950,33950,33850,216
20240719,121600,6978441200,33950,33950,34000,33900,521
20240719,121500,6960746500,33850,34000,34000,33850,480
20240719,121400,6944466000,34000,34000,34050,33950,234
20240719,121300,6936510050,34000,34000,34000,33950,495
20240719,121200,6919681300,34000,34000,34000,33950,340
20240719,121100,6908122300,34000,34000,34050,34000,147
20240719,121000,6903117800,34050,34000,34050,34000,249
20240719,120900,6894639500,34050,34000,34100,34000,696
20240719,120800,6870948050,34050,34000,34050,34000,69
20240719,120700,6868598800,34000,34000,34050,34000,171
20240719,120600,6862776900,34000,34050,34050,34000,156
20240719,120500,6857465400,34050,34050,34050,34000,368
20240719,120400,6844936350,34000,34050,34050,34000,200
20240719,120300,6838128150,34050,34050,34050,34000,285
20240719,120200,6828423950,34000,33900,34000,33900,341
20240719,120100,6816835500,33900,33950,34000,33900,766
20240719,120000,6790836550,34000,33950,34000,33950,278
20240719,115900,6781392300,33950,34000,34000,33950,197
20240719,115800,6774694800,34000,33900,34000,33900,408
20240719,115700,6760826950,33900,33950,34000,33900,385
20240719,115600,6747771350,33950,34000,34000,33950,151
20240719,115500,6742642600,33950,34000,34000,33950,441
20240719,115400,6727649650,34000,33950,34000,33950,199
20240719,115300,6720888100,33950,33950,34000,33950,243
20240719,115200,6712635400,33950,34000,34050,33950,585
20240719,115100,6692749200,34000,34050,34050,34000,571
20240719,115000,6673319100,34000,34050,34050,34000,47
20240719,114900,6671721000,34000,34000,34050,34000,257
20240719,114800,6662970600,34050,34000,34050,34000,262
20240719,114700,6654056250,34050,34000,34050,33950,309
20240719,114600,6643545950,34000,34000,34000,33950,139
20240719,114500,6638820250,33950,34000,34000,33950,412
20240719,114400,6624822350,34000,34000,34050,34000,499
20240719,114300,6607842300,34050,33950,34050,33950,467
20240719,114200,6591968550,33950,33950,34000,33950,97
20240719,114100,6588671250,33950,33950,34000,33950,162
20240719,114000,6583165950,33950,33950,34000,33950,486
20240719,113900,6566643100,33950,34000,34000,33950,159
20240719,113800,6561238750,33950,34000,34000,33950,118
20240719,113700,6557229050,33950,33950,33950,33900,585
20240719,113600,6537380050,33900,33900,33900,33900,147
20240719,113500,6532396750,33900,33950,33950,33900,75
20240719,113400,6529851850,33900,33900,33950,33900,438
20240719,113300,6514983000,33900,33950,33950,33900,360
20240719,113200,6502764750,33950,33900,33950,33900,184
20240719,113100,6496526050,33900,33950,33950,33900,172
20240719,113000,6490687900,33900,33850,33900,33850,191
20240719,112900,6484213350,33900,33850,33950,33850,456
20240719,112800,6468752000,33900,33850,33900,33850,298
20240719,112700,6458651050,33900,33900,33900,33850,859
20240719,112600,6429531000,33950,33900,34000,33900,674
20240719,112500,6406645400,33950,33950,33950,33900,267
20240719,112400,6397581200,33900,33950,33950,33900,199
20240719,112300,6390827100,33950,33950,33950,33900,147
20240719,112200,6385836750,33950,33950,34000,33900,577
20240719,112100,6366242550,33950,33950,33950,33900,55
20240719,112000,6364375650,33900,33950,34000,33900,327
20240719,111900,6353275050,33950,33900,34000,33900,274
20240719,111800,6343965850,33950,33950,33950,33900,420
20240719,111700,6329708200,33900,33950,33950,33900,220
20240719,111600,6322241300,33950,33900,33950,33900,297
20240719,111500,6312162350,33900,33850,33900,33850,761
20240719,111400,6286369250,33900,33850,33900,33850,104
20240719,111300,6282844400,33850,33850,33900,33850,274
20240719,111200,6273561650,33900,33900,33900,33850,113
20240719,111100,6269731900,33900,33850,33900,33850,302
20240719,111000,6259494450,33900,33850,33900,33850,107
20240719,110900,6255868850,33850,33850,33900,33850,142
20240719,110800,6251057700,33900,33850,33900,33850,443
20240719,110700,6236041000,33850,33900,33900,33850,158
20240719,110600,6230689300,33900,33800,33900,33800,98
20240719,110500,6227372850,33800,33900,33900,33800,252
20240719,110400,6218837750,33900,33950,33950,33850,2113
20240719,110300,6147129400,34000,33950,34000,33950,23
20240719,110200,6146348450,33950,34000,34050,33950,308
20240719,110100,6135874300,34000,34000,34050,33950,259
20240719,110000,6127067600,34050,34000,34050,33950,816
20240719,105900,6099342100,34050,34000,34050,34000,661
20240719,105800,6076864500,34000,34000,34000,33950,288
20240719,105700,6067074250,33950,33950,34000,33950,503
20240719,105600,6049983150,33950,33950,34000,33900,1715
20240719,105500,5991811350,33900,33900,33950,33900,247
20240719,105400,5983430450,33900,33900,33950,33900,144
20240719,105300,5978543000,33950,33900,33950,33850,673
20240719,105200,5955723850,33900,33850,34000,33850,154
20240719,105100,5950493950,33850,33800,33900,33800,282
20240719,105000,5940948000,33800,33850,33900,33800,406
20240719,104900,5927190750,33900,33900,33950,33850,360
20240719,104800,5914988800,33950,33950,34000,33900,326
20240719,104700,5903920250,33950,33950,34000,33950,236
20240719,104600,5895901450,33950,33950,34000,33900,464
20240719,104500,5880138100,33900,33900,33900,33850,258
20240719,104400,5871392100,33900,34000,34000,33900,315
20240719,104300,5860704250,34000,34000,34000,33900,745
20240719,104200,5835380550,33950,33900,33950,33850,606
20240719,104100,5814836650,33950,33900,33950,33900,200
20240719,104000,5808047200,33900,33950,34000,33900,835
20240719,103900,5779665200,34000,33950,34000,33950,631
20240719,103800,5758220650,33950,33900,34000,33850,1706
20240719,103700,5700347850,33850,33700,33850,33700,494
20240719,103600,5683647650,33700,33700,33750,33700,600
20240719,103500,5663399850,33750,33700,33750,33650,2459
20240719,103400,5580539750,33700,33800,33800,33700,472
20240719,103300,5564610700,33800,33800,33850,33750,398
20240719,103200,5551161200,33850,33800,33850,33800,602
20240719,103100,5530789200,33850,33900,33900,33800,337
20240719,103000,5519381300,33850,33850,33900,33850,234
20240719,102900,5511450200,33900,33800,33900,33700,2217
20240719,102800,5436567550,33800,33850,33850,33800,527
20240719,102700,5418737550,33850,33800,33850,33800,351
20240719,102600,5406869300,33800,33850,33900,33800,754
20240719,102500,5381350050,33850,33800,33850,33800,2928
20240719,102400,5282244150,33800,33800,33850,33750,635
20240719,102300,5260787750,33750,33800,33850,33750,971
20240719,102200,5227966650,33800,33800,33800,33750,184
20240719,102100,5221750350,33800,33800,33850,33750,1927
20240719,102000,5156616400,33800,33950,33950,33800,1131
20240719,101900,5118348100,33950,33900,33950,33850,1004
20240719,101800,5084293000,33900,33850,33950,33850,284
20240719,101700,5074659000,33900,33950,33950,33850,1022
20240719,101600,5040011350,33900,33900,33950,33850,499
20240719,101500,5023101150,33900,34000,34000,33850,677
20240719,101400,5000136650,34000,34000,34000,33950,1211
20240719,101300,4958994850,33950,34000,34000,33950,243
20240719,101200,4950734400,33950,34000,34000,33950,284
20240719,101100,4941081200,33950,34050,34050,33950,992
20240719,101000,4907341950,34050,34000,34100,34000,3525
20240719,100900,4787388400,34000,33950,34000,33900,652
20240719,100800,4765254200,34000,33950,34000,33900,725
20240719,100700,4740638600,33950,33850,33950,33850,395
20240719,100600,4727248900,33900,33950,33950,33850,551
20240719,100500,4708571650,33950,33900,33950,33850,200
20240719,100400,4701785550,33900,33850,33900,33850,172
20240719,100300,4695960550,33850,33800,33850,33750,939
20240719,100200,4664184450,33850,33850,33850,33750,615
20240719,100100,4643375300,33850,33850,33900,33750,533
20240719,100000,4625343500,33800,33850,34000,33800,943
20240719,095900,4593412950,33850,33900,33900,33800,3548
20240719,095800,4473300450,33900,33800,33950,33800,467
20240719,095700,4457478350,33800,33900,33950,33800,683
20240719,095600,4434334450,33900,33950,34000,33850,1702
20240719,095500,4376611950,34000,34100,34100,33950,1561
20240719,095400,4323497650,34050,34100,34100,34000,615
20240719,095300,4302549150,34100,34100,34100,34050,1069
20240719,095200,4266115650,34050,34150,34150,34050,882
20240719,095100,4236039750,34150,34150,34150,34100,780
20240719,095000,4209413200,34150,34150,34200,34100,843
20240719,094900,4180602550,34200,34200,34200,34050,665
20240719,094800,4157890200,34150,34150,34200,34100,846
20240719,094700,4128973700,34200,34250,34250,34150,4111
20240719,094600,3988393900,34250,34300,34300,34200,1782
20240719,094500,3927295750,34300,34250,34350,34200,2665
20240719,094400,3835892150,34250,34250,34350,34200,1638
20240719,094300,3779774600,34350,34200,34350,34150,7093
20240719,094200,3536685900,34200,34100,34250,34050,6922
20240719,094100,3300251150,34100,34150,34150,34050,2222
20240719,094000,3224475300,34150,34100,34150,34100,657
20240719,093900,3202053600,34150,34100,34150,34050,2392
20240719,093800,3120479700,34100,34100,34150,34050,2894
20240719,093700,3021787150,34100,33900,34100,33800,6090
20240719,093600,2814822900,33800,34000,34050,33800,1969
20240719,093500,2747959350,34000,34050,34050,33950,2508
20240719,093400,2662674300,34000,34000,34100,34000,5212
20240719,093300,2485278400,34000,33900,34000,33850,5378
20240719,093200,2302831100,33850,33850,33850,33750,2947
20240719,093100,2203130700,33850,33800,33850,33750,1747
20240719,093000,2144085350,33750,33800,33800,33700,1580
20240719,092900,2090777600,33800,33700,33850,33650,2887
20240719,092800,1993353350,33650,33650,33700,33600,2130
20240719,092700,1921645400,33600,33500,33650,33500,3147
20240719,092600,1815937400,33500,33400,33500,33400,3533
20240719,092500,1697682200,33350,33400,33400,33300,1421
20240719,092400,1650257000,33400,33400,33500,33400,974
20240719,092300,1617667500,33400,33350,33450,33350,4126
20240719,092200,1479858650,33300,33300,33350,33300,201
20240719,092100,1473162300,33250,33350,33350,33200,288
20240719,092000,1463579250,33300,33100,33350,33100,2126
20240719,091900,1392938400,33050,33100,33100,33050,494
20240719,091800,1376601900,33100,33100,33100,33050,559
20240719,091700,1358106050,33100,33200,33200,33100,834
20240719,091600,1330456350,33150,33300,33300,33150,3005
20240719,091500,1230668500,33300,33250,33350,33250,631
20240719,091400,1209656850,33200,33200,33300,33200,2206
20240719,091300,1136210850,33200,33300,33350,33200,2140
20240719,091200,1064972850,33350,33350,33400,33250,2712
20240719,091100,974569250,33350,33300,33350,33250,12375
20240719,091000,561906750,33250,33150,33250,33150,611
20240719,090900,541604550,33150,33200,33200,33050,1408
20240719,090800,494872850,33200,33150,33250,33100,1974
20240719,090700,429333950,33150,32950,33150,32900,1300
20240719,090600,386407200,32850,32900,32950,32750,1614
20240719,090500,333388400,32850,32750,32950,32700,2312
20240719,090400,257614250,32700,32800,32800,32700,1684
20240719,090300,202485150,32800,32800,32850,32800,1164
20240719,090200,164294850,32850,32900,32950,32800,992
20240719,090100,131700150,32850,32900,33000,32850,1713
20240719,090000,75357150,32950,32900,32950,32900,1693