stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,194800,6970217650,31850,31850,31850,31850,6199
20240724,194700,6970217650,31850,31850,31850,31850,0
20240724,194600,6970217650,31850,31850,31850,31850,0
20240724,194500,6970217650,31850,31850,31850,31850,0
20240724,194400,6970217650,31850,31850,31850,31850,0
20240724,194300,6970217650,31850,31850,31850,31850,0
20240724,194200,6970217650,31850,31850,31850,31850,0
20240724,194100,6970217650,31850,31850,31850,31850,0
20240724,194000,6970217650,31850,31850,31850,31850,0
20240724,193900,6970217650,31850,31850,31850,31850,0
20240724,193800,6970217650,31850,31850,31850,31850,0
20240724,193700,6970217650,31850,31850,31850,31850,0
20240724,193600,6970217650,31850,31850,31850,31850,0
20240724,193500,6970217650,31850,31850,31850,31850,0
20240724,193400,6970217650,31850,31850,31850,31850,0
20240724,193300,6970217650,31850,31850,31850,31850,0
20240724,193200,6970217650,31850,31850,31850,31850,0
20240724,193100,6970217650,31850,31850,31850,31850,0
20240724,193000,6970217650,31850,31850,31850,31850,0
20240724,192900,6970217650,31850,31850,31850,31850,0
20240724,192800,6970217650,31850,31850,31850,31850,0
20240724,192700,6970217650,31850,31850,31850,31850,0
20240724,192600,6970217650,31850,31850,31850,31850,0
20240724,192500,6970217650,31850,31850,31850,31850,0
20240724,192400,6970217650,31850,31850,31850,31850,0
20240724,192300,6970217650,31850,31850,31850,31850,0
20240724,192200,6970217650,31850,31850,31850,31850,0
20240724,192100,6970217650,31850,31850,31850,31850,0
20240724,192000,6970217650,31850,31850,31850,31850,0
20240724,191900,6970217650,31850,31850,31850,31850,0
20240724,191800,6970217650,31850,31850,31850,31850,6199
20240724,191700,6970217650,31850,31850,31850,31850,0
20240724,191600,6970217650,31850,31850,31850,31850,0
20240724,191500,6970217650,31850,31850,31850,31850,0
20240724,191400,6970217650,31850,31850,31850,31850,0
20240724,191300,6970217650,31850,31850,31850,31850,0
20240724,191200,6970217650,31850,31850,31850,31850,0
20240724,191100,6970217650,31850,31850,31850,31850,0
20240724,191000,6970217650,31850,31850,31850,31850,0
20240724,190900,6970217650,31850,31850,31850,31850,0
20240724,190800,6970217650,31850,31850,31850,31850,0
20240724,190700,6970217650,31850,31850,31850,31850,0
20240724,190600,6970217650,31850,31850,31850,31850,0
20240724,190500,6970217650,31850,31850,31850,31850,0
20240724,190400,6970217650,31850,31850,31850,31850,0
20240724,190300,6970217650,31850,31850,31850,31850,0
20240724,190200,6970217650,31850,31850,31850,31850,0
20240724,190100,6970217650,31850,31850,31850,31850,0
20240724,190000,6970217650,31850,31850,31850,31850,0
20240724,185900,6970217650,31850,31850,31850,31850,0
20240724,185800,6970217650,31850,31850,31850,31850,0
20240724,185700,6970217650,31850,31850,31850,31850,0
20240724,185600,6970217650,31850,31850,31850,31850,0
20240724,185500,6970217650,31850,31850,31850,31850,0
20240724,185400,6970217650,31850,31850,31850,31850,0
20240724,185300,6970217650,31850,31850,31850,31850,0
20240724,185200,6970217650,31850,31850,31850,31850,0
20240724,185100,6970217650,31850,31850,31850,31850,0
20240724,185000,6970217650,31850,31850,31850,31850,0
20240724,184900,6970217650,31850,31850,31850,31850,0
20240724,184800,6970217650,31850,31850,31850,31850,6199
20240724,184700,6970217650,31850,31850,31850,31850,0
20240724,184600,6970217650,31850,31850,31850,31850,0
20240724,184500,6970217650,31850,31850,31850,31850,0
20240724,184400,6970217650,31850,31850,31850,31850,0
20240724,184300,6970217650,31850,31850,31850,31850,0
20240724,184200,6970217650,31850,31850,31850,31850,0
20240724,184100,6970217650,31850,31850,31850,31850,0
20240724,184000,6970217650,31850,31850,31850,31850,0
20240724,183900,6970217650,31850,31850,31850,31850,0
20240724,183800,6970217650,31850,31850,31850,31850,0
20240724,183700,6970217650,31850,31850,31850,31850,0
20240724,183600,6970217650,31850,31850,31850,31850,0
20240724,183500,6970217650,31850,31850,31850,31850,0
20240724,183400,6970217650,31850,31850,31850,31850,0
20240724,183300,6970217650,31850,31850,31850,31850,0
20240724,183200,6970217650,31850,31850,31850,31850,0
20240724,183100,6970217650,31850,31850,31850,31850,0
20240724,183000,6970217650,31850,31850,31850,31850,0
20240724,182900,6970217650,31850,31850,31850,31850,0
20240724,182800,6970217650,31850,31850,31850,31850,0
20240724,182700,6970217650,31850,31850,31850,31850,0
20240724,182600,6970217650,31850,31850,31850,31850,0
20240724,182500,6970217650,31850,31850,31850,31850,0
20240724,182400,6970217650,31850,31850,31850,31850,0
20240724,182300,6970217650,31850,31850,31850,31850,0
20240724,182200,6970217650,31850,31850,31850,31850,0
20240724,182100,6970217650,31850,31850,31850,31850,0
20240724,182000,6970217650,31850,31850,31850,31850,0
20240724,181900,6970217650,31850,31850,31850,31850,0
20240724,181800,6970217650,31850,31850,31850,31850,6199
20240724,181700,6970217650,31850,31850,31850,31850,0
20240724,181600,6970217650,31850,31850,31850,31850,0
20240724,181500,6970217650,31850,31850,31850,31850,0
20240724,181400,6970217650,31850,31850,31850,31850,0
20240724,181300,6970217650,31850,31850,31850,31850,0
20240724,181200,6970217650,31850,31850,31850,31850,0
20240724,181100,6970217650,31850,31850,31850,31850,0
20240724,181000,6970217650,31850,31850,31850,31850,0
20240724,180900,6970217650,31850,31850,31850,31850,0
20240724,180800,6970217650,31850,31850,31850,31850,0
20240724,180700,6970217650,31850,31850,31850,31850,0
20240724,180600,6970217650,31850,31850,31850,31850,0
20240724,180500,6970217650,31850,31850,31850,31850,0
20240724,180400,6970217650,31850,31850,31850,31850,0
20240724,180300,6970217650,31850,31850,31850,31850,0
20240724,180200,6970217650,31850,31850,31850,31850,0
20240724,180100,6970217650,31850,31850,31850,31850,0
20240724,180000,6970217650,31850,31850,31850,31850,0
20240724,175900,6970217650,31850,31850,31850,31850,0
20240724,175800,6970217650,31850,31850,31850,31850,0
20240724,175700,6970217650,31850,31850,31850,31850,0
20240724,175600,6970217650,31850,31850,31850,31850,0
20240724,175500,6970217650,31850,31850,31850,31850,0
20240724,175400,6970217650,31850,31850,31850,31850,0
20240724,175300,6970217650,31850,31850,31850,31850,0
20240724,175200,6970217650,31850,31850,31850,31850,0
20240724,175100,6970217650,31850,31850,31850,31850,0
20240724,175000,6970217650,31850,31850,31850,31850,0
20240724,174900,6970217650,31850,31850,31850,31850,0
20240724,174800,6970217650,31850,31850,31850,31850,6199
20240724,174700,6970217650,31850,31850,31850,31850,0
20240724,174600,6970217650,31850,31850,31850,31850,0
20240724,174500,6970217650,31850,31850,31850,31850,0
20240724,174400,6970217650,31850,31850,31850,31850,0
20240724,174300,6970217650,31850,31850,31850,31850,0
20240724,174200,6970217650,31850,31850,31850,31850,0
20240724,174100,6970217650,31850,31850,31850,31850,0
20240724,174000,6970217650,31850,31850,31850,31850,0
20240724,173900,6970217650,31850,31850,31850,31850,0
20240724,173800,6970217650,31850,31850,31850,31850,0
20240724,173700,6970217650,31850,31850,31850,31850,0
20240724,173600,6970217650,31850,31850,31850,31850,0
20240724,173500,6970217650,31850,31850,31850,31850,0
20240724,173400,6970217650,31850,31850,31850,31850,0
20240724,173300,6970217650,31850,31850,31850,31850,0
20240724,173200,6970217650,31850,31850,31850,31850,0
20240724,173100,6970217650,31850,31850,31850,31850,0
20240724,173000,6970217650,31850,31850,31850,31850,0
20240724,172900,6970217650,31850,31850,31850,31850,0
20240724,172800,6970217650,31850,31850,31850,31850,0
20240724,172700,6970217650,31850,31850,31850,31850,0
20240724,172600,6970217650,31850,31850,31850,31850,0
20240724,172500,6970217650,31850,31850,31850,31850,0
20240724,172400,6970217650,31850,31850,31850,31850,0
20240724,172300,6970217650,31850,31850,31850,31850,0
20240724,172200,6970217650,31850,31850,31850,31850,0
20240724,172100,6970217650,31850,31850,31850,31850,0
20240724,172000,6970217650,31850,31850,31850,31850,0
20240724,171900,6970217650,31850,31850,31850,31850,0
20240724,171800,6970217650,31850,31850,31850,31850,6199
20240724,171700,6970217650,31850,31850,31850,31850,0
20240724,171600,6970217650,31850,31850,31850,31850,0
20240724,171500,6970217650,31850,31850,31850,31850,0
20240724,171400,6970217650,31850,31850,31850,31850,0
20240724,171300,6970217650,31850,31850,31850,31850,0
20240724,171200,6970217650,31850,31850,31850,31850,0
20240724,171100,6970217650,31850,31850,31850,31850,0
20240724,171000,6970217650,31850,31850,31850,31850,0
20240724,170900,6970217650,31850,31850,31850,31850,0
20240724,170800,6970217650,31850,31850,31850,31850,0
20240724,170700,6970217650,31850,31850,31850,31850,0
20240724,170600,6970217650,31850,31850,31850,31850,0
20240724,170500,6970217650,31850,31850,31850,31850,0
20240724,170400,6970217650,31850,31850,31850,31850,0
20240724,170300,6970217650,31850,31850,31850,31850,0
20240724,170200,6970217650,31850,31850,31850,31850,0
20240724,170100,6970217650,31850,31850,31850,31850,0
20240724,170000,6970217650,31850,31850,31850,31850,0
20240724,165900,6970217650,31850,31850,31850,31850,0
20240724,165800,6970217650,31850,31850,31850,31850,0
20240724,165700,6970217650,31850,31850,31850,31850,0
20240724,165600,6970217650,31850,31850,31850,31850,0
20240724,165500,6970217650,31850,31850,31850,31850,0
20240724,165400,6970217650,31850,31850,31850,31850,0
20240724,165300,6970217650,31850,31850,31850,31850,0
20240724,165200,6970217650,31850,31850,31850,31850,0
20240724,165100,6970217650,31850,31850,31850,31850,0
20240724,165000,6970217650,31850,31850,31850,31850,0
20240724,164900,6970217650,31850,31850,31850,31850,0
20240724,164800,6970217650,31850,31850,31850,31850,6199
20240724,164700,6970217650,31850,31850,31850,31850,0
20240724,164600,6970217650,31850,31850,31850,31850,0
20240724,164500,6970217650,31850,31850,31850,31850,0
20240724,164400,6970217650,31850,31850,31850,31850,0
20240724,164300,6970217650,31850,31850,31850,31850,0
20240724,164200,6970217650,31850,31850,31850,31850,0
20240724,164100,6970217650,31850,31850,31850,31850,0
20240724,164000,6970217650,31850,31850,31850,31850,0
20240724,163900,6970217650,31850,31850,31850,31850,0
20240724,163800,6970217650,31850,31850,31850,31850,0
20240724,163700,6970217650,31850,31850,31850,31850,0
20240724,163600,6970217650,31850,31850,31850,31850,0
20240724,163500,6970217650,31850,31850,31850,31850,0
20240724,163400,6970217650,31850,31850,31850,31850,0
20240724,163300,6970217650,31850,31850,31850,31850,0
20240724,163200,6970217650,31850,31850,31850,31850,0
20240724,163100,6970217650,31850,31850,31850,31850,0
20240724,163000,6970217650,31850,31850,31850,31850,0
20240724,162900,6970217650,31850,31850,31850,31850,0
20240724,162800,6970217650,31850,31850,31850,31850,0
20240724,162700,6970217650,31850,31850,31850,31850,0
20240724,162600,6970217650,31850,31850,31850,31850,0
20240724,162500,6970217650,31850,31850,31850,31850,0
20240724,162400,6970217650,31850,31850,31850,31850,0
20240724,162300,6970217650,31850,31850,31850,31850,0
20240724,162200,6970217650,31850,31850,31850,31850,0
20240724,162100,6970217650,31850,31850,31850,31850,0
20240724,162000,6970217650,31850,31850,31850,31850,0
20240724,161900,6970217650,31850,31850,31850,31850,0
20240724,161800,6970217650,31850,31850,31850,31850,6199
20240724,161700,6970217650,31850,31850,31850,31850,0
20240724,161600,6970217650,31850,31850,31850,31850,0
20240724,161500,6970217650,31850,31850,31850,31850,0
20240724,161400,6970217650,31850,31850,31850,31850,0
20240724,161300,6970217650,31850,31850,31850,31850,0
20240724,161200,6970217650,31850,31850,31850,31850,0
20240724,161100,6970217650,31850,31850,31850,31850,0
20240724,161000,6970217650,31850,31850,31850,31850,0
20240724,160900,6970217650,31850,31850,31850,31850,0
20240724,160800,6970217650,31850,31850,31850,31850,0
20240724,160700,6970217650,31850,31850,31850,31850,0
20240724,160600,6970217650,31850,31850,31850,31850,0
20240724,160500,6970217650,31850,31850,31850,31850,0
20240724,160400,6970217650,31850,31850,31850,31850,0
20240724,160300,6970217650,31850,31850,31850,31850,0
20240724,160200,6970217650,31850,31850,31850,31850,0
20240724,160100,6970217650,31850,31850,31850,31850,0
20240724,160000,6970217650,31850,31850,31850,31850,0
20240724,155900,6970217650,31850,31850,31850,31850,0
20240724,155800,6970217650,31850,31850,31850,31850,0
20240724,155700,6970217650,31850,31850,31850,31850,0
20240724,155600,6970217650,31850,31850,31850,31850,0
20240724,155500,6970217650,31850,31850,31850,31850,0
20240724,155400,6970217650,31850,31850,31850,31850,0
20240724,155300,6970217650,31850,31850,31850,31850,0
20240724,155200,6970217650,31850,31850,31850,31850,0
20240724,155100,6970217650,31850,31850,31850,31850,0
20240724,155000,6970217650,31850,31850,31850,31850,0
20240724,154900,6970217650,31850,31850,31850,31850,0
20240724,154800,6970217650,31850,31850,31850,31850,6199
20240724,154700,6970217650,31850,31850,31850,31850,0
20240724,154600,6970217650,31850,31850,31850,31850,0
20240724,154500,6970217650,31850,31850,31850,31850,0
20240724,154400,6970217650,31850,31850,31850,31850,0
20240724,154300,6970217650,31850,31850,31850,31850,0
20240724,154200,6970217650,31850,31850,31850,31850,0
20240724,154100,6970217650,31850,31850,31850,31850,0
20240724,154000,6970217650,31850,31850,31850,31850,0
20240724,153900,6970217650,31850,31850,31850,31850,0
20240724,153800,6970217650,31850,31850,31850,31850,0
20240724,153700,6970217650,31850,31850,31850,31850,0
20240724,153600,6970217650,31850,31850,31850,31850,0
20240724,153500,6970217650,31850,31850,31850,31850,0
20240724,153400,6970217650,31850,31850,31850,31850,0
20240724,153300,6970217650,31850,31850,31850,31850,0
20240724,153200,6970217650,31850,31850,31850,31850,0
20240724,153100,6970217650,31850,31850,31850,31850,0
20240724,153000,6970217650,31850,31850,31850,31850,6199
20240724,152900,6772779500,31850,31850,31850,31850,0
20240724,152800,6772779500,31850,31850,31850,31850,0
20240724,152700,6772779500,31850,31850,31850,31850,0
20240724,152600,6772779500,31850,31850,31850,31850,0
20240724,152500,6772779500,31850,31850,31850,31850,0
20240724,152400,6772779500,31850,31850,31850,31850,0
20240724,152300,6772779500,31850,31850,31850,31850,0
20240724,152200,6772779500,31850,31850,31850,31850,0
20240724,152100,6772779500,31850,31850,31850,31850,0
20240724,152000,6772779500,31850,31850,31850,31850,0
20240724,151900,6772779500,31850,31850,31850,31800,335
20240724,151800,6762111350,31800,31850,31850,31800,101
20240724,151700,6758899250,31850,31850,31850,31800,162
20240724,151600,6753746650,31850,31850,31900,31800,130
20240724,151500,6749608400,31850,31900,31900,31800,491
20240724,151400,6733971100,31900,31900,31900,31850,960
20240724,151300,6703384600,31850,31900,31950,31850,356
20240724,151200,6692034600,31900,31950,31950,31850,2801
20240724,151100,6602581400,31900,31850,31950,31850,425
20240724,151000,6589023650,31900,31850,31950,31850,217
20240724,150900,6582105200,31900,31900,31950,31850,356
20240724,150800,6570755550,31950,31900,31950,31850,335
20240724,150700,6560070250,31850,31850,31950,31850,699
20240724,150600,6537772700,31900,31900,31950,31850,144
20240724,150500,6533179900,31950,31950,31950,31900,1849
20240724,150400,6474143800,31950,32000,32000,31900,618
20240724,150300,6454407050,32000,32000,32000,31950,197
20240724,150200,6448105950,32000,32000,32000,31900,667
20240724,150100,6426799200,32000,31900,32000,31900,237
20240724,150000,6419229100,31950,32000,32000,31900,143
20240724,145900,6414657700,31950,31900,31950,31900,295
20240724,145800,6405237650,31950,31950,31950,31900,76
20240724,145700,6402811050,31950,32000,32000,31900,1077
20240724,145600,6368416650,32000,32000,32000,31950,271
20240724,145500,6359749600,31950,31950,32000,31950,97
20240724,145400,6356649550,32000,32000,32000,31950,572
20240724,145300,6338364100,32000,31950,32000,31950,164
20240724,145200,6333116900,31950,32000,32000,31950,138
20240724,145100,6328703400,32000,32000,32000,31950,530
20240724,145000,6311745450,32000,32000,32000,31950,180
20240724,144900,6305986900,32000,31950,32000,31950,110
20240724,144800,6302470900,31950,31950,32000,31950,347
20240724,144700,6291370950,31950,32000,32000,31950,132
20240724,144600,6287148950,31950,32050,32050,31950,174
20240724,144500,6281584350,32050,31950,32050,31950,326
20240724,144400,6271155100,32000,32050,32050,31950,542
20240724,144300,6253812850,32000,32050,32050,31950,203
20240724,144200,6247313150,31950,31950,32050,31950,125
20240724,144100,6243314400,32000,31950,32050,31950,375
20240724,144000,6231310650,32000,32050,32050,31950,160
20240724,143900,6226188500,32050,32000,32050,32000,386
20240724,143800,6213821550,32050,32000,32050,32000,2104
20240724,143700,6146491500,32000,32000,32050,31950,2000
20240724,143600,6082486450,31950,31950,32000,31950,159
20240724,143500,6077401850,32000,31950,32000,31950,107
20240724,143400,6073979300,32000,31950,32000,31950,144
20240724,143300,6069374500,32000,32000,32000,31900,55
20240724,143200,6067617750,32000,31900,32000,31900,476
20240724,143100,6052407050,31950,31950,31950,31900,214
20240724,143000,6045574000,32000,31950,32000,31950,196
20240724,142900,6039307100,31950,31950,32000,31900,145
20240724,142800,6034677450,32000,32000,32000,31950,121
20240724,142700,6030805800,32000,32000,32000,31950,216
20240724,142600,6023896800,32000,32000,32000,31900,68
20240724,142500,6021724500,31950,31900,32000,31900,732
20240724,142400,5998337000,31950,31950,31950,31900,145
20240724,142300,5993704600,31900,31950,31950,31900,136
20240724,142200,5989365900,31950,31950,31950,31900,202
20240724,142100,5982914750,31900,31900,31950,31900,145
20240724,142000,5978284500,31900,31950,31950,31900,389
20240724,141900,5965857000,31900,31900,31950,31900,234
20240724,141800,5958385550,31900,31900,31900,31850,827
20240724,141700,5932005900,31850,31850,31900,31850,13
20240724,141600,5931591650,31900,31850,31900,31800,523
20240724,141500,5914940050,31850,31800,31850,31800,104
20240724,141400,5911629550,31800,31850,31850,31800,214
20240724,141300,5904821050,31800,31800,31850,31800,135
20240724,141200,5900524200,31800,31800,31850,31800,174
20240724,141100,5894987650,31800,31800,31850,31800,203
20240724,141000,5888529050,31800,31800,31850,31800,146
20240724,140900,5883881300,31850,31800,31850,31800,181
20240724,140800,5878122350,31800,31800,31850,31800,673
20240724,140700,5856717550,31800,31800,31850,31800,222
20240724,140600,5849654450,31800,31850,31850,31800,187
20240724,140500,5843704550,31800,31900,31900,31800,1418
20240724,140400,5798551950,31850,31900,31900,31850,194
20240724,140300,5792365250,31850,31850,31900,31850,604
20240724,140200,5773127700,31850,31900,31900,31850,79
20240724,140100,5770608250,31900,31900,31900,31850,238
20240724,140000,5763020750,31900,31850,31900,31850,330
20240724,135900,5752499750,31850,31850,31900,31800,299
20240724,135800,5742973400,31850,31850,31900,31800,807
20240724,135700,5717268050,31900,31850,31900,31850,112
20240724,135600,5713700750,31900,31900,31900,31850,393
20240724,135500,5701180400,31900,31900,31900,31800,1013
20240724,135400,5668909850,31850,31900,31900,31850,130
20240724,135300,5664769100,31850,31900,31900,31850,306
20240724,135200,5655014650,31900,31850,31900,31850,182
20240724,135100,5649209800,31850,31900,31900,31850,121
20240724,135000,5645352750,31850,31850,31900,31850,113
20240724,134900,5641753400,31850,31850,31900,31850,253
20240724,134800,5633687100,31850,31850,31900,31850,144
20240724,134700,5629097250,31850,31900,31900,31850,222
20240724,134600,5622021850,31900,31850,31900,31850,289
20240724,134500,5612812400,31850,31850,31900,31850,81
20240724,134400,5610229350,31850,31900,31900,31800,147
20240724,134300,5605544000,31850,31850,31850,31800,75
20240724,134200,5603156600,31850,31850,31900,31850,393
20240724,134100,5590636300,31850,31900,31900,31850,109
20240724,134000,5587160050,31900,31850,31900,31850,93
20240724,133900,5584194650,31850,31800,31900,31800,863
20240724,133800,5556706600,31800,31850,31850,31800,103
20240724,133700,5553427350,31850,31800,31850,31800,1171
20240724,133600,5516186500,31850,31850,31900,31800,419
20240724,133500,5502838900,31850,31900,31900,31800,223
20240724,133400,5495729200,31850,31850,31900,31850,320
20240724,133300,5485536900,31850,31800,31900,31800,223
20240724,133200,5478431600,31800,31800,31850,31800,218
20240724,133100,5471492700,31800,31900,31900,31800,257
20240724,133000,5463310500,31850,31850,31900,31800,171
20240724,132900,5457860050,31850,31850,31900,31850,212
20240724,132800,5451104800,31850,31850,31900,31850,58
20240724,132700,5449257150,31900,31850,31900,31850,106
20240724,132600,5445878050,31900,31800,31900,31800,159
20240724,132500,5440811200,31800,31800,31900,31800,104
20240724,132400,5437498900,31850,31750,31850,31750,6371
20240724,132300,5234994800,31800,31750,31800,31750,414
20240724,132200,5221835200,31750,31750,31800,31750,214
20240724,132100,5215037300,31750,31850,31850,31750,3943
20240724,132000,5089705600,31800,31850,31900,31800,2278
20240724,131900,5017152250,31850,31900,31900,31850,282
20240724,131800,5008167400,31900,31850,31900,31850,47
20240724,131700,5006670200,31900,31850,31900,31850,180
20240724,131600,5000929850,31850,31900,31900,31850,86
20240724,131500,4998187500,31900,31850,31900,31850,890
20240724,131400,4969839700,31900,31850,31900,31850,270
20240724,131300,4961233250,31850,31900,31900,31850,93
20240724,131200,4958267950,31900,31850,31900,31850,99
20240724,131100,4955114550,31900,31850,31900,31850,151
20240724,131000,4950298050,31850,31950,31950,31850,1220
20240724,130900,4911379100,31950,31950,31950,31900,186
20240724,130800,4905438500,31900,31950,31950,31900,27
20240724,130700,4904577000,31900,31900,31950,31900,797
20240724,130600,4879149700,31850,31900,31900,31850,294
20240724,130500,4869775200,31900,31900,31900,31850,10
20240724,130400,4869456400,31850,31850,31900,31850,76
20240724,130300,4867032650,31850,31900,31950,31850,625
20240724,130200,4847090850,31900,31950,31950,31850,86
20240724,130100,4844348550,31950,31900,31950,31850,127
20240724,130000,4840294200,31950,31900,31950,31900,182
20240724,125900,4834481000,31900,31900,31900,31850,80
20240724,125800,4831929250,31900,31950,31950,31850,243
20240724,125700,4824174950,31900,31900,31950,31900,175
20240724,125600,4818585700,31900,31950,31950,31900,106
20240724,125500,4815201150,31900,31900,31950,31900,170
20240724,125400,4809776400,31900,31950,31950,31900,196
20240724,125300,4803515350,31950,31900,31950,31900,705
20240724,125200,4781007750,31900,31900,31900,31850,43
20240724,125100,4779637800,31850,31850,31900,31850,188
20240724,125000,4773643100,31850,31900,31900,31850,144
20240724,124900,4769050050,31850,31900,31900,31850,470
20240724,124800,4754080450,31900,31900,31900,31850,316
20240724,124700,4744008250,31850,31900,31900,31850,78
20240724,124600,4741520600,31850,31850,31900,31850,48
20240724,124500,4739989700,31900,31850,31900,31850,188
20240724,124400,4733994850,31850,31850,31900,31850,178
20240724,124300,4728322400,31900,31900,31900,31850,9
20240724,124200,4728035600,31850,31850,31900,31850,174
20240724,124100,4722486250,31850,31850,31900,31850,319
20240724,124000,4712323100,31850,31900,31900,31850,81
20240724,123900,4709740150,31900,31950,31950,31850,137
20240724,123800,4705372950,31850,31850,31950,31850,112
20240724,123700,4701799650,31900,31950,31950,31850,112
20240724,123600,4698225200,31900,31900,31900,31850,583
20240724,123500,4679632200,31900,31900,31950,31900,1342
20240724,123400,4636819400,31900,31950,31950,31900,188
20240724,123300,4630815850,31900,31950,31950,31900,24
20240724,123200,4630050200,31950,31900,31950,31900,187
20240724,123100,4624081750,31900,31950,31950,31900,655
20240724,123000,4603154650,31900,31900,31950,31900,194
20240724,122900,4596965750,31950,31900,31950,31900,120
20240724,122800,4593134700,31900,31900,31950,31900,265
20240724,122700,4584674100,31900,31900,31950,31900,228
20240724,122600,4577397800,31900,32000,32000,31900,1271
20240724,122500,4536792450,31950,32000,32000,31950,324
20240724,122400,4526433300,32000,32000,32000,31950,98
20240724,122300,4523298850,32000,32000,32000,31950,963
20240724,122200,4492483550,32000,32050,32050,32000,219
20240724,122100,4485468550,32000,32000,32050,32000,377
20240724,122000,4473396450,32000,32000,32050,32000,22
20240724,121900,4472692350,32000,32000,32050,32000,249
20240724,121800,4464717300,32000,32000,32050,32000,116
20240724,121700,4461002100,32000,32050,32050,32000,38
20240724,121600,4459786000,32000,32000,32050,32000,224
20240724,121500,4452611000,32000,32050,32050,32000,126
20240724,121400,4448575650,32000,32000,32050,32000,89
20240724,121300,4445723600,32000,32000,32050,32000,140
20240724,121200,4441239000,32000,31950,32050,31950,353
20240724,121100,4429941350,32000,31950,32000,31950,131
20240724,121000,4425749850,32000,31950,32000,31950,224
20240724,120900,4418582650,31950,31950,32000,31950,171
20240724,120800,4413115700,31950,31950,32000,31950,141
20240724,120700,4408607150,32000,32000,32050,32000,1150
20240724,120600,4371802800,32000,32000,32050,31950,283
20240724,120500,4362747500,32000,32000,32050,31950,771
20240724,120400,4338077250,32000,32000,32000,31950,112
20240724,120300,4334495150,32000,32050,32050,32000,2677
20240724,120200,4248830650,32000,32000,32050,32000,326
20240724,120100,4238385500,32000,32000,32050,32000,216
20240724,120000,4231466400,32000,31950,32000,31950,800
20240724,115900,4205870650,31950,32000,32000,31950,144
20240724,115800,4201262900,31950,32000,32000,31950,259
20240724,115700,4192983050,32000,31950,32000,31950,125
20240724,115600,4188989250,31950,32000,32000,31950,177
20240724,115500,4183326150,32000,32000,32050,32000,1689
20240724,115400,4129275150,32000,32000,32050,32000,283
20240724,115300,4120219050,32000,32050,32050,32000,359
20240724,115200,4108724500,32000,32000,32050,32000,74
20240724,115100,4106353300,32000,32000,32050,32000,191
20240724,115000,4100232650,32000,32000,32050,32000,415
20240724,114900,4086944700,32050,32000,32050,32000,153
20240724,114800,4082045600,32000,32000,32050,32000,10
20240724,114700,4081725500,32050,32000,32050,32000,248
20240724,114600,4073783100,32000,32050,32050,32000,156
20240724,114500,4068784850,32050,32050,32050,32000,82
20240724,114400,4066157700,32000,32050,32050,32000,133
20240724,114300,4061896800,32050,32000,32050,32000,190
20240724,114200,4055813400,32050,32050,32050,32000,97
20240724,114100,4052704750,32000,32050,32050,32000,156
20240724,114000,4047708600,32050,32100,32100,32000,1993
20240724,113900,3983798600,32100,32150,32150,32100,142
20240724,113800,3979237050,32150,32150,32150,32100,143
20240724,113700,3974641950,32150,32100,32150,32100,110
20240724,113600,3971107950,32100,32150,32150,32100,258
20240724,113500,3962815450,32150,32150,32200,32150,136
20240724,113400,3958438750,32150,32150,32200,32150,108
20240724,113300,3954963450,32150,32150,32200,32150,105
20240724,113200,3951584700,32150,32150,32200,32150,250
20240724,113100,3943539700,32150,32150,32150,32150,51
20240724,113000,3941900050,32100,32150,32200,32100,154
20240724,112900,3936947750,32150,32150,32150,32100,196
20240724,112800,3930647600,32150,32150,32200,32150,48
20240724,112700,3929104300,32150,32100,32150,32100,257
20240724,112600,3920843600,32100,32100,32150,32100,266
20240724,112500,3912297500,32100,32100,32150,32100,88
20240724,112400,3909472650,32100,32100,32150,32100,140
20240724,112300,3904975550,32150,32200,32200,32100,2045
20240724,112200,3839181300,32200,32200,32200,32150,828
20240724,112100,3812524000,32200,32200,32200,32150,402
20240724,112000,3799592000,32200,32250,32250,32150,2297
20240724,111900,3725646450,32250,32250,32250,32200,176
20240724,111800,3719973100,32200,32300,32300,32200,190
20240724,111700,3713842850,32250,32250,32250,32200,1040
20240724,111600,3680303200,32250,32300,32300,32250,255
20240724,111500,3672073250,32250,32250,32250,32200,214
20240724,111400,3665172300,32250,32250,32300,32250,315
20240724,111300,3655013400,32300,32200,32300,32200,326
20240724,111200,3644503200,32250,32250,32300,32200,549
20240724,111100,3626797850,32250,32200,32250,32200,767
20240724,111000,3602064550,32250,32150,32250,32150,504
20240724,110900,3585836850,32150,32200,32250,32150,628
20240724,110800,3565613550,32200,32100,32200,32100,1180
20240724,110700,3527661200,32100,32050,32150,32050,122
20240724,110600,3523741950,32100,32100,32150,32050,367
20240724,110500,3511956650,32050,32000,32050,32000,1179
20240724,110400,3474171950,32000,32050,32050,31950,913
20240724,110300,3444944100,32000,32050,32050,32000,584
20240724,110200,3426248400,32000,31900,32000,31900,1606
20240724,110100,3374918950,31900,31950,31950,31900,541
20240724,110000,3357634900,31950,31950,32000,31900,419
20240724,105900,3344248550,31950,31900,32000,31900,745
20240724,105800,3320445550,31900,31900,31950,31900,157
20240724,105700,3315433850,31900,31850,31950,31850,141
20240724,105600,3310936650,31900,31900,31950,31850,440
20240724,105500,3296900800,31900,31900,31950,31900,418
20240724,105400,3283563550,31900,31950,31950,31900,358
20240724,105300,3272129850,31950,32050,32100,31950,2579
20240724,105200,3189518500,32100,32100,32150,32050,1103
20240724,105100,3154119900,32100,32100,32100,32050,712
20240724,105000,3131270000,32100,32000,32100,32000,1477
20240724,104900,3083937100,32000,32050,32050,32000,1236
20240724,104800,3044341300,32100,32100,32150,32050,579
20240724,104700,3025754100,32100,32100,32100,32050,521
20240724,104600,3009032000,32050,32150,32150,32050,1856
20240724,104500,2949461250,32150,32200,32200,32150,170
20240724,104400,2943995550,32250,32150,32250,32150,391
20240724,104300,2931406650,32150,32200,32200,32150,830
20240724,104200,2904680850,32200,32200,32250,32150,403
20240724,104100,2891704150,32150,32150,32250,32100,2082
20240724,104000,2824616950,32150,32100,32150,32100,1453
20240724,103900,2777935000,32100,32050,32100,32050,187
20240724,103800,2771934300,32050,32050,32100,32050,167
20240724,103700,2766578850,32050,32100,32100,32050,1024
20240724,103600,2733716750,32000,32000,32100,32000,1909
20240724,103500,2672537650,32050,32000,32050,32000,322
20240724,103400,2662222750,32050,32050,32100,32000,980
20240724,103300,2630802700,32050,32050,32050,32000,655
20240724,103200,2609816450,32050,32100,32100,32050,872
20240724,103100,2581860650,32100,32100,32100,32050,319
20240724,103000,2571621450,32100,32000,32100,32000,1455
20240724,102900,2524988150,32050,32000,32050,32000,482
20240724,102800,2509561150,32000,31950,32000,31900,195
20240724,102700,2503324600,31950,31950,31950,31950,162
20240724,102600,2498148700,31950,32000,32000,31950,144
20240724,102500,2493542300,32000,31950,32000,31900,214
20240724,102400,2486701450,31900,31950,31950,31900,777
20240724,102300,2461876800,31900,31850,31950,31850,525
20240724,102200,2445129000,31850,31950,31950,31850,178
20240724,102100,2439446300,31950,31850,31950,31850,712
20240724,102000,2416738200,31850,31850,31850,31850,60
20240724,101900,2414827200,31850,31800,31900,31800,218
20240724,101800,2407882550,31850,31850,31900,31800,935
20240724,101700,2378130500,31850,31900,31900,31850,63
20240724,101600,2376123400,31850,31800,31900,31800,768
20240724,101500,2351658400,31850,31850,31900,31800,256
20240724,101400,2343507900,31850,31800,31850,31800,55
20240724,101300,2341758300,31850,31850,31850,31800,390
20240724,101200,2329346550,31800,31900,31950,31800,626
20240724,101100,2309386450,32000,31850,32000,31850,1998
20240724,101000,2245684900,31850,31850,31850,31800,1014
20240724,100900,2213389050,31850,31850,31900,31850,94
20240724,100800,2210394650,31850,31900,31900,31850,52
20240724,100700,2208737400,31900,31900,31900,31850,82
20240724,100600,2206125100,31900,31950,31950,31850,111
20240724,100500,2202585700,31900,31950,31950,31900,237
20240724,100400,2195022450,31900,32050,32050,31900,906
20240724,100300,2166075500,31950,32050,32050,31950,534
20240724,100200,2148987800,32050,32100,32100,32000,393
20240724,100100,2136397100,32050,32050,32100,32000,243
20240724,100000,2128609200,32050,32050,32100,32000,804
20240724,095900,2102841750,32050,32000,32050,31950,216
20240724,095800,2095930500,31950,32000,32050,31950,2278
20240724,095700,2023041850,31950,31950,32000,31950,486
20240724,095600,2007508350,31950,32000,32000,31900,945
20240724,095500,1977311600,32000,32050,32050,31950,1743
20240724,095400,1921559750,32000,32100,32100,32000,639
20240724,095300,1901089750,32000,32100,32150,32000,2446
20240724,095200,1822624300,32100,32100,32100,32050,227
20240724,095100,1815339900,32100,32050,32100,32000,109
20240724,095000,1811842900,32050,32100,32100,32050,2018
20240724,094900,1747159850,32050,32000,32050,32000,2021
20240724,094800,1682443550,31950,31900,32000,31900,1494
20240724,094700,1634711750,31900,31900,31950,31850,369
20240724,094600,1622935000,31900,31950,31950,31900,278
20240724,094500,1614059150,31900,31900,31950,31900,388
20240724,094400,1601680100,31900,31900,31950,31850,105
20240724,094300,1598332400,31900,31950,31950,31850,854
20240724,094200,1571093150,31950,31900,31950,31850,1556
20240724,094100,1521411650,31950,31950,31950,31850,99
20240724,094000,1518254300,31950,31900,31950,31850,698
20240724,093900,1495986600,31900,31900,32000,31900,1570
20240724,093800,1445866600,31850,31750,31850,31700,1602
20240724,093700,1394913450,31700,31800,31800,31700,677
20240724,093600,1373415300,31800,31800,31800,31750,1351
20240724,093500,1330466650,31850,31850,31850,31800,777
20240724,093400,1305727900,31850,31850,31850,31850,164
20240724,093300,1300504500,31850,31850,31850,31850,16
20240724,093200,1299994900,31850,31800,31850,31800,1910
20240724,093100,1239211800,31800,31800,31850,31800,306
20240724,093000,1229474150,31800,31850,31900,31800,634
20240724,092900,1209288800,31850,31800,31850,31800,212
20240724,092800,1202540300,31800,31750,31800,31750,606
20240724,092700,1183294700,31800,31700,31800,31650,3606
20240724,092600,1069067150,31650,31650,31700,31650,453
20240724,092500,1054721150,31650,31700,31700,31650,649
20240724,092400,1034157350,31650,31650,31700,31650,340
20240724,092300,1023392100,31700,31750,31750,31650,710
20240724,092200,1000891550,31700,31700,31750,31700,609
20240724,092100,981582550,31700,31700,31750,31650,1061
20240724,092000,947953750,31700,31800,31800,31700,148
20240724,091900,943255800,31800,31700,31800,31700,897
20240724,091800,914813250,31700,31800,31800,31700,1529
20240724,091700,866242450,31800,31900,31900,31800,729
20240724,091600,843032950,31900,31850,31900,31850,265
20240724,091500,834588250,31850,31900,31900,31800,1076
20240724,091400,800301400,31900,31850,31950,31850,994
20240724,091300,768592650,31850,31850,31850,31850,19
20240724,091200,767987500,31850,31700,31850,31700,2059
20240724,091100,702612650,31700,31700,31800,31700,426
20240724,091000,689093150,31700,31700,31750,31700,1264
20240724,090900,649005700,31650,31800,31900,31650,3659
20240724,090800,532625200,31850,31750,31850,31750,1348
20240724,090700,489763950,31800,31800,31900,31750,489
20240724,090600,474209550,31900,31650,31900,31600,1675
20240724,090500,420984800,31600,31650,31650,31600,205
20240724,090400,414496950,31650,31550,31700,31500,2496
20240724,090300,335680950,31500,31600,31650,31500,3807
20240724,090200,215509900,31700,31850,31850,31650,1580
20240724,090100,165314300,31850,31800,31850,31800,1221
20240724,090000,126476850,31750,31650,31850,31650,3893