stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,191900,208295056700,21850,21850,21850,21850,839320
20240711,191800,208295056700,21850,21850,21850,21850,0
20240711,191700,208295056700,21850,21850,21850,21850,0
20240711,191600,208295056700,21850,21850,21850,21850,0
20240711,191500,208295056700,21850,21850,21850,21850,0
20240711,191400,208295056700,21850,21850,21850,21850,0
20240711,191300,208295056700,21850,21850,21850,21850,0
20240711,191200,208295056700,21850,21850,21850,21850,0
20240711,191100,208295056700,21850,21850,21850,21850,0
20240711,191000,208295056700,21850,21850,21850,21850,0
20240711,190900,208295056700,21850,21850,21850,21850,0
20240711,190800,208295056700,21850,21850,21850,21850,0
20240711,190700,208295056700,21850,21850,21850,21850,0
20240711,190600,208295056700,21850,21850,21850,21850,0
20240711,190500,208295056700,21850,21850,21850,21850,0
20240711,190400,208295056700,21850,21850,21850,21850,0
20240711,190300,208295056700,21850,21850,21850,21850,0
20240711,190200,208295056700,21850,21850,21850,21850,0
20240711,190100,208295056700,21850,21850,21850,21850,0
20240711,190000,208295056700,21850,21850,21850,21850,0
20240711,185900,208295056700,21850,21850,21850,21850,0
20240711,185800,208295056700,21850,21850,21850,21850,0
20240711,185700,208295056700,21850,21850,21850,21850,0
20240711,185600,208295056700,21850,21850,21850,21850,0
20240711,185500,208295056700,21850,21850,21850,21850,0
20240711,185400,208295056700,21850,21850,21850,21850,0
20240711,185300,208295056700,21850,21850,21850,21850,0
20240711,185200,208295056700,21850,21850,21850,21850,0
20240711,185100,208295056700,21850,21850,21850,21850,0
20240711,185000,208295056700,21850,21850,21850,21850,0
20240711,184900,208295056700,21850,21850,21850,21850,839320
20240711,184800,208295056700,21850,21850,21850,21850,0
20240711,184700,208295056700,21850,21850,21850,21850,0
20240711,184600,208295056700,21850,21850,21850,21850,0
20240711,184500,208295056700,21850,21850,21850,21850,0
20240711,184400,208295056700,21850,21850,21850,21850,0
20240711,184300,208295056700,21850,21850,21850,21850,0
20240711,184200,208295056700,21850,21850,21850,21850,0
20240711,184100,208295056700,21850,21850,21850,21850,0
20240711,184000,208295056700,21850,21850,21850,21850,0
20240711,183900,208295056700,21850,21850,21850,21850,0
20240711,183800,208295056700,21850,21850,21850,21850,0
20240711,183700,208295056700,21850,21850,21850,21850,0
20240711,183600,208295056700,21850,21850,21850,21850,0
20240711,183500,208295056700,21850,21850,21850,21850,0
20240711,183400,208295056700,21850,21850,21850,21850,0
20240711,183300,208295056700,21850,21850,21850,21850,0
20240711,183200,208295056700,21850,21850,21850,21850,0
20240711,183100,208295056700,21850,21850,21850,21850,0
20240711,183000,208295056700,21850,21850,21850,21850,0
20240711,182900,208295056700,21850,21850,21850,21850,0
20240711,182800,208295056700,21850,21850,21850,21850,0
20240711,182700,208295056700,21850,21850,21850,21850,0
20240711,182600,208295056700,21850,21850,21850,21850,0
20240711,182500,208295056700,21850,21850,21850,21850,0
20240711,182400,208295056700,21850,21850,21850,21850,0
20240711,182300,208295056700,21850,21850,21850,21850,0
20240711,182200,208295056700,21850,21850,21850,21850,0
20240711,182100,208295056700,21850,21850,21850,21850,0
20240711,182000,208295056700,21850,21850,21850,21850,0
20240711,181900,208295056700,21850,21850,21850,21850,839320
20240711,181800,208295056700,21850,21850,21850,21850,0
20240711,181700,208295056700,21850,21850,21850,21850,0
20240711,181600,208295056700,21850,21850,21850,21850,0
20240711,181500,208295056700,21850,21850,21850,21850,0
20240711,181400,208295056700,21850,21850,21850,21850,0
20240711,181300,208295056700,21850,21850,21850,21850,0
20240711,181200,208295056700,21850,21850,21850,21850,0
20240711,181100,208295056700,21850,21850,21850,21850,0
20240711,181000,208295056700,21850,21850,21850,21850,0
20240711,180900,208295056700,21850,21850,21850,21850,0
20240711,180800,208295056700,21850,21850,21850,21850,0
20240711,180700,208295056700,21850,21850,21850,21850,0
20240711,180600,208295056700,21850,21850,21850,21850,0
20240711,180500,208295056700,21850,21850,21850,21850,0
20240711,180400,208295056700,21850,21850,21850,21850,0
20240711,180300,208295056700,21850,21850,21850,21850,0
20240711,180200,208295056700,21850,21850,21850,21850,0
20240711,180100,208295056700,21850,21850,21850,21850,0
20240711,180000,208295056700,21850,21850,21850,21850,0
20240711,175900,208295056700,21850,21850,21850,21850,0
20240711,175800,208295056700,21850,21850,21850,21850,0
20240711,175700,208295056700,21850,21850,21850,21850,0
20240711,175600,208295056700,21850,21850,21850,21850,0
20240711,175500,208295056700,21850,21850,21850,21850,0
20240711,175400,208295056700,21850,21850,21850,21850,0
20240711,175300,208295056700,21850,21850,21850,21850,0
20240711,175200,208295056700,21850,21850,21850,21850,0
20240711,175100,208295056700,21850,21850,21850,21850,0
20240711,175000,208295056700,21850,21850,21850,21850,0
20240711,174900,208295056700,21850,21850,21850,21850,839320
20240711,174800,208295056700,21850,21850,21850,21850,0
20240711,174700,208295056700,21850,21850,21850,21850,0
20240711,174600,208295056700,21850,21850,21850,21850,0
20240711,174500,208295056700,21850,21850,21850,21850,0
20240711,174400,208295056700,21850,21850,21850,21850,0
20240711,174300,208295056700,21850,21850,21850,21850,0
20240711,174200,208295056700,21850,21850,21850,21850,0
20240711,174100,208295056700,21850,21850,21850,21850,0
20240711,174000,208295056700,21850,21850,21850,21850,0
20240711,173900,208295056700,21850,21850,21850,21850,0
20240711,173800,208295056700,21850,21850,21850,21850,0
20240711,173700,208295056700,21850,21850,21850,21850,0
20240711,173600,208295056700,21850,21850,21850,21850,0
20240711,173500,208295056700,21850,21850,21850,21850,0
20240711,173400,208295056700,21850,21850,21850,21850,0
20240711,173300,208295056700,21850,21850,21850,21850,0
20240711,173200,208295056700,21850,21850,21850,21850,0
20240711,173100,208295056700,21850,21850,21850,21850,0
20240711,173000,208295056700,21850,21850,21850,21850,0
20240711,172900,208295056700,21850,21850,21850,21850,0
20240711,172800,208295056700,21850,21850,21850,21850,0
20240711,172700,208295056700,21850,21850,21850,21850,0
20240711,172600,208295056700,21850,21850,21850,21850,0
20240711,172500,208295056700,21850,21850,21850,21850,0
20240711,172400,208295056700,21850,21850,21850,21850,0
20240711,172300,208295056700,21850,21850,21850,21850,0
20240711,172200,208295056700,21850,21850,21850,21850,0
20240711,172100,208295056700,21850,21850,21850,21850,0
20240711,172000,208295056700,21850,21850,21850,21850,0
20240711,171900,208295056700,21850,21850,21850,21850,839320
20240711,171800,208295056700,21850,21850,21850,21850,0
20240711,171700,208295056700,21850,21850,21850,21850,0
20240711,171600,208295056700,21850,21850,21850,21850,0
20240711,171500,208295056700,21850,21850,21850,21850,0
20240711,171400,208295056700,21850,21850,21850,21850,0
20240711,171300,208295056700,21850,21850,21850,21850,0
20240711,171200,208295056700,21850,21850,21850,21850,0
20240711,171100,208295056700,21850,21850,21850,21850,0
20240711,171000,208295056700,21850,21850,21850,21850,0
20240711,170900,208295056700,21850,21850,21850,21850,0
20240711,170800,208295056700,21850,21850,21850,21850,0
20240711,170700,208295056700,21850,21850,21850,21850,0
20240711,170600,208295056700,21850,21850,21850,21850,0
20240711,170500,208295056700,21850,21850,21850,21850,0
20240711,170400,208295056700,21850,21850,21850,21850,0
20240711,170300,208295056700,21850,21850,21850,21850,0
20240711,170200,208295056700,21850,21850,21850,21850,0
20240711,170100,208295056700,21850,21850,21850,21850,0
20240711,170000,208295056700,21850,21850,21850,21850,0
20240711,165900,208295056700,21850,21850,21850,21850,0
20240711,165800,208295056700,21850,21850,21850,21850,0
20240711,165700,208295056700,21850,21850,21850,21850,0
20240711,165600,208295056700,21850,21850,21850,21850,0
20240711,165500,208295056700,21850,21850,21850,21850,0
20240711,165400,208295056700,21850,21850,21850,21850,0
20240711,165300,208295056700,21850,21850,21850,21850,0
20240711,165200,208295056700,21850,21850,21850,21850,0
20240711,165100,208295056700,21850,21850,21850,21850,0
20240711,165000,208295056700,21850,21850,21850,21850,0
20240711,164900,208295056700,21850,21850,21850,21850,839320
20240711,164800,208295056700,21850,21850,21850,21850,0
20240711,164700,208295056700,21850,21850,21850,21850,0
20240711,164600,208295056700,21850,21850,21850,21850,0
20240711,164500,208295056700,21850,21850,21850,21850,0
20240711,164400,208295056700,21850,21850,21850,21850,0
20240711,164300,208295056700,21850,21850,21850,21850,0
20240711,164200,208295056700,21850,21850,21850,21850,0
20240711,164100,208295056700,21850,21850,21850,21850,0
20240711,164000,208295056700,21850,21850,21850,21850,0
20240711,163900,208295056700,21850,21850,21850,21850,0
20240711,163800,208295056700,21850,21850,21850,21850,0
20240711,163700,208295056700,21850,21850,21850,21850,0
20240711,163600,208295056700,21850,21850,21850,21850,0
20240711,163500,208295056700,21850,21850,21850,21850,0
20240711,163400,208295056700,21850,21850,21850,21850,0
20240711,163300,208295056700,21850,21850,21850,21850,0
20240711,163200,208295056700,21850,21850,21850,21850,0
20240711,163100,208295056700,21850,21850,21850,21850,0
20240711,163000,208295056700,21850,21850,21850,21850,0
20240711,162900,208295056700,21850,21850,21850,21850,0
20240711,162800,208295056700,21850,21850,21850,21850,0
20240711,162700,208295056700,21850,21850,21850,21850,0
20240711,162600,208295056700,21850,21850,21850,21850,0
20240711,162500,208295056700,21850,21850,21850,21850,0
20240711,162400,208295056700,21850,21850,21850,21850,0
20240711,162300,208295056700,21850,21850,21850,21850,0
20240711,162200,208295056700,21850,21850,21850,21850,0
20240711,162100,208295056700,21850,21850,21850,21850,0
20240711,162000,208295056700,21850,21850,21850,21850,0
20240711,161900,208295056700,21850,21850,21850,21850,839320
20240711,161800,208295056700,21850,21850,21850,21850,0
20240711,161700,208295056700,21850,21850,21850,21850,0
20240711,161600,208295056700,21850,21850,21850,21850,0
20240711,161500,208295056700,21850,21850,21850,21850,0
20240711,161400,208295056700,21850,21850,21850,21850,0
20240711,161300,208295056700,21850,21850,21850,21850,0
20240711,161200,208295056700,21850,21850,21850,21850,0
20240711,161100,208295056700,21850,21850,21850,21850,0
20240711,161000,208295056700,21850,21850,21850,21850,0
20240711,160900,208295056700,21850,21850,21850,21850,0
20240711,160800,208295056700,21850,21850,21850,21850,0
20240711,160700,208295056700,21850,21850,21850,21850,0
20240711,160600,208295056700,21850,21850,21850,21850,0
20240711,160500,208295056700,21850,21850,21850,21850,0
20240711,160400,208295056700,21850,21850,21850,21850,0
20240711,160300,208295056700,21850,21850,21850,21850,0
20240711,160200,208295056700,21850,21850,21850,21850,0
20240711,160100,208295056700,21850,21850,21850,21850,0
20240711,160000,208295056700,21850,21850,21850,21850,0
20240711,155900,208295056700,21850,21850,21850,21850,0
20240711,155800,208295056700,21850,21850,21850,21850,0
20240711,155700,208295056700,21850,21850,21850,21850,0
20240711,155600,208295056700,21850,21850,21850,21850,0
20240711,155500,208295056700,21850,21850,21850,21850,0
20240711,155400,208295056700,21850,21850,21850,21850,0
20240711,155300,208295056700,21850,21850,21850,21850,0
20240711,155200,208295056700,21850,21850,21850,21850,0
20240711,155100,208295056700,21850,21850,21850,21850,0
20240711,155000,208295056700,21850,21850,21850,21850,0
20240711,154900,208295056700,21850,21850,21850,21850,839320
20240711,154800,208295056700,21850,21850,21850,21850,0
20240711,154700,208295056700,21850,21850,21850,21850,0
20240711,154600,208295056700,21850,21850,21850,21850,0
20240711,154500,208295056700,21850,21850,21850,21850,0
20240711,154400,208295056700,21850,21850,21850,21850,0
20240711,154300,208295056700,21850,21850,21850,21850,0
20240711,154200,208295056700,21850,21850,21850,21850,0
20240711,154100,208295056700,21850,21850,21850,21850,0
20240711,154000,208295056700,21850,21850,21850,21850,0
20240711,153900,208295056700,21850,21850,21850,21850,0
20240711,153800,208295056700,21850,21850,21850,21850,0
20240711,153700,208295056700,21850,21850,21850,21850,0
20240711,153600,208295056700,21850,21850,21850,21850,0
20240711,153500,208295056700,21850,21850,21850,21850,0
20240711,153400,208295056700,21850,21850,21850,21850,0
20240711,153300,208295056700,21850,21850,21850,21850,0
20240711,153200,208295056700,21850,21850,21850,21850,0
20240711,153100,208295056700,21850,21850,21850,21850,0
20240711,153000,208295056700,21850,21850,21850,21850,839320
20240711,152900,189955914700,21850,21850,21850,21850,0
20240711,152800,189955914700,21850,21850,21850,21850,0
20240711,152700,189955914700,21850,21850,21850,21850,0
20240711,152600,189955914700,21850,21850,21850,21850,0
20240711,152500,189955914700,21850,21850,21850,21850,0
20240711,152400,189955914700,21850,21850,21850,21850,0
20240711,152300,189955914700,21850,21850,21850,21850,0
20240711,152200,189955914700,21850,21850,21850,21850,0
20240711,152100,189955914700,21850,21850,21850,21850,0
20240711,152000,189955914700,21850,21850,21850,21850,0
20240711,151900,189955914700,21850,21850,21900,21800,68091
20240711,151800,188468791700,21850,21900,21950,21850,62311
20240711,151700,187104594400,21900,21950,21950,21900,24693
20240711,151600,186563204400,21950,21900,21950,21900,10320
20240711,151500,186336734000,21900,22000,22000,21900,26625
20240711,151400,185752289000,21950,21950,22000,21900,33826
20240711,151300,185010270350,21900,22000,22000,21900,74844
20240711,151200,183367448450,21950,22000,22000,21950,9993
20240711,151100,183147748900,21950,21950,22000,21900,61696
20240711,151000,181793275950,21900,21900,21950,21900,10293
20240711,150900,181567673200,21950,21950,21950,21900,8503
20240711,150800,181381078450,21900,21900,21950,21900,23841
20240711,150700,180858422350,21950,21950,21950,21900,14435
20240711,150600,180541680000,21900,21950,22000,21900,26568
20240711,150500,179958505500,21950,21950,22000,21900,44574
20240711,150400,178979796700,21950,21950,21950,21900,22188
20240711,150300,178492788600,21950,21900,21950,21900,36837
20240711,150200,177684257150,21950,21950,22000,21900,18515
20240711,150100,177277810950,21950,21950,22000,21900,36657
20240711,150000,176472371000,21950,21900,22000,21900,88779
20240711,145900,174523600350,21900,21950,21950,21900,23295
20240711,145800,174012424350,21900,21900,21950,21900,26531
20240711,145700,173430373700,21950,21900,21950,21850,70748
20240711,145600,171880786750,21850,21850,21900,21850,4975
20240711,145500,171771923050,21850,21900,21900,21850,14523
20240711,145400,171454240250,21900,21850,21900,21850,17184
20240711,145300,171078379850,21900,21900,21900,21850,7066
20240711,145200,170923845400,21850,21850,21900,21800,17594
20240711,145100,170539568000,21800,21850,21850,21800,23692
20240711,145000,170022137200,21850,21800,21850,21800,15035
20240711,144900,169693753500,21800,21850,21900,21800,30254
20240711,144800,169033015950,21850,21850,21900,21850,19258
20240711,144700,168611961900,21900,21900,21900,21850,13982
20240711,144600,168305986900,21850,21900,21900,21850,17658
20240711,144500,167919457700,21900,21900,21900,21850,18707
20240711,144400,167509920650,21900,21900,21900,21850,5925
20240711,144300,167380286350,21900,21850,21900,21800,10088
20240711,144200,167159719900,21850,21800,21850,21800,23241
20240711,144100,166652373900,21850,21850,21900,21800,7745
20240711,144000,166483226400,21850,21850,21900,21850,13048
20240711,143900,166197965350,21850,21900,21900,21850,26689
20240711,143800,165614471600,21850,21850,21900,21850,7838
20240711,143700,165443187150,21850,21950,21950,21850,80580
20240711,143600,163679439500,21950,21950,21950,21900,15070
20240711,143500,163348906400,21950,21900,21950,21900,16883
20240711,143400,162978445800,21950,21850,21950,21850,69318
20240711,143300,161460149550,21900,21900,21900,21850,21183
20240711,143200,160996565900,21900,21850,21900,21800,71803
20240711,143100,159426842000,21800,21800,21850,21750,88591
20240711,143000,157494532550,21800,21750,21800,21700,32288
20240711,142900,156792092300,21750,21750,21750,21700,9415
20240711,142800,156587395150,21700,21750,21800,21700,16875
20240711,142700,156220530150,21750,21800,21800,21750,27771
20240711,142600,155616375000,21750,21800,21800,21750,6917
20240711,142500,155465741950,21800,21750,21800,21700,21597
20240711,142400,154996037700,21700,21700,21750,21700,4825
20240711,142300,154891165000,21750,21750,21750,21700,15323
20240711,142200,154558149800,21700,21750,21750,21700,7667
20240711,142100,154391602050,21700,21700,21750,21650,25073
20240711,142000,153847419000,21700,21650,21700,21650,12960
20240711,141900,153566304600,21650,21650,21700,21600,26949
20240711,141800,152982977500,21600,21650,21650,21600,4072
20240711,141700,152894919200,21650,21650,21650,21600,6524
20240711,141600,152753820400,21600,21650,21650,21600,3962
20240711,141500,152668155800,21600,21650,21650,21600,6229
20240711,141400,152533471000,21650,21650,21650,21600,8278
20240711,141300,152354407150,21600,21700,21700,21600,30559
20240711,141200,151692843900,21650,21650,21700,21650,4277
20240711,141100,151600119150,21650,21700,21700,21650,4309
20240711,141000,151506708100,21700,21700,21700,21650,3931
20240711,140900,151421458750,21650,21700,21700,21650,11500
20240711,140800,151171970650,21700,21650,21700,21650,8532
20240711,140700,150986902950,21650,21650,21700,21600,58149
20240711,140600,149727885050,21600,21650,21650,21600,4055
20240711,140500,149640227700,21650,21600,21650,21550,10830
20240711,140400,149406322700,21600,21600,21600,21550,6509
20240711,140300,149265790750,21600,21600,21600,21550,16874
20240711,140200,148901421550,21550,21550,21600,21550,2717
20240711,140100,148842812150,21550,21600,21600,21550,4397
20240711,140000,148747972750,21600,21550,21600,21550,13542
20240711,135900,148455700950,21550,21600,21600,21550,6550
20240711,135800,148314371850,21550,21600,21600,21550,3202
20240711,135700,148245307000,21600,21600,21650,21550,14267
20240711,135600,147937166300,21600,21600,21650,21550,3213
20240711,135500,147867758800,21600,21550,21650,21550,17722
20240711,135400,147485006050,21550,21600,21600,21550,5776
20240711,135300,147360341700,21550,21600,21600,21550,12060
20240711,135200,147100099300,21550,21600,21600,21550,14106
20240711,135100,146795487050,21600,21600,21600,21550,13238
20240711,135000,146509605200,21550,21600,21600,21550,7212
20240711,134900,146353944200,21600,21600,21600,21550,4194
20240711,134800,146263431150,21550,21550,21600,21550,4792
20240711,134700,146160014500,21550,21600,21600,21550,4068
20240711,134600,146072287250,21550,21600,21600,21550,5003
20240711,134500,145964272950,21550,21600,21600,21550,2635
20240711,134400,145907404450,21550,21600,21600,21550,18663
20240711,134300,145504352550,21600,21650,21650,21600,2895
20240711,134200,145441780550,21600,21600,21650,21550,20926
20240711,134100,144989764650,21550,21600,21600,21550,7971
20240711,134000,144817644500,21600,21550,21600,21550,2971
20240711,133900,144753541700,21550,21650,21650,21550,26846
20240711,133800,144173689650,21650,21650,21650,21600,3184
20240711,133700,144104886900,21600,21600,21650,21600,2867
20240711,133600,144042917800,21600,21600,21650,21600,2372
20240711,133500,143991666300,21650,21600,21650,21600,14724
20240711,133400,143673215650,21650,21600,21650,21550,32456
20240711,133300,142972157800,21600,21550,21600,21550,14927
20240711,133200,142650335200,21550,21550,21600,21550,2626
20240711,133100,142593698100,21550,21550,21600,21550,24494
20240711,133000,142065766600,21600,21550,21600,21550,2707
20240711,132900,142007408350,21550,21550,21600,21550,4115
20240711,132800,141918714250,21550,21600,21600,21550,8161
20240711,132700,141742682200,21550,21550,21600,21550,3605
20240711,132600,141664975350,21550,21550,21600,21550,15764
20240711,132500,141325249500,21550,21600,21650,21550,51380
20240711,132400,140217359450,21650,21600,21650,21600,4676
20240711,132300,140116268700,21600,21650,21650,21550,17033
20240711,132200,139748381450,21600,21600,21650,21600,33530
20240711,132100,139024082350,21600,21650,21700,21600,33646
20240711,132000,138295751850,21700,21700,21750,21650,16094
20240711,131900,137946926000,21750,21700,21750,21700,2741
20240711,131800,137887439350,21700,21700,21750,21650,11546
20240711,131700,137636886700,21650,21650,21700,21650,11806
20240711,131600,137380722350,21650,21700,21700,21650,2839
20240711,131500,137319214400,21700,21650,21700,21650,3502
20240711,131400,137243350450,21700,21650,21700,21650,5640
20240711,131300,137121169350,21700,21700,21750,21650,3103
20240711,131200,137053852400,21700,21650,21750,21650,9580
20240711,131100,136846109650,21650,21700,21700,21650,5263
20240711,131000,136732061350,21650,21700,21700,21650,6530
20240711,130900,136590432700,21700,21700,21750,21650,10244
20240711,130800,136368135450,21700,21750,21750,21700,8250
20240711,130700,136189104750,21750,21750,21750,21700,8155
20240711,130600,136012129600,21700,21700,21750,21700,10381
20240711,130500,135786834350,21700,21800,21800,21700,19420
20240711,130400,135364554550,21800,21750,21800,21750,3845
20240711,130300,135280844500,21750,21800,21800,21750,5504
20240711,130200,135161047250,21750,21750,21800,21750,5422
20240711,130100,135043054150,21750,21750,21800,21750,9407
20240711,130000,134838154600,21750,21800,21800,21750,22976
20240711,125900,134338355200,21800,21750,21800,21750,4138
20240711,125800,134248341100,21800,21800,21800,21750,4003
20240711,125700,134161225150,21800,21750,21800,21750,6807
20240711,125600,134013122350,21800,21800,21800,21750,6279
20240711,125500,133876390850,21750,21800,21850,21750,5521
20240711,125400,133756037050,21800,21800,21850,21750,11411
20240711,125300,133507292600,21800,21800,21850,21750,11740
20240711,125200,133251336800,21750,21800,21850,21750,25668
20240711,125100,132691765500,21850,21850,21850,21800,16434
20240711,125000,132333376450,21850,21850,21900,21850,16294
20240711,124900,131977331750,21850,21850,21900,21850,3889
20240711,124800,131892288300,21900,21950,21950,21850,52794
20240711,124700,130736013900,21900,21950,21950,21900,18625
20240711,124600,130327236950,21900,21900,21950,21900,7505
20240711,124500,130162666500,21900,21900,21950,21850,80494
20240711,124400,128399822950,21900,21850,21900,21850,16693
20240711,124300,128034801500,21850,21900,21900,21850,17382
20240711,124200,127654806250,21850,21850,21900,21850,17023
20240711,124100,127282641450,21900,21900,21900,21850,16237
20240711,124000,126927732400,21900,21900,21900,21850,9899
20240711,123900,126711016400,21900,21850,21900,21850,23343
20240711,123800,126200709650,21900,21850,21900,21800,14935
20240711,123700,125873924600,21850,21800,21850,21800,48101
20240711,123600,124822965550,21800,21750,21850,21750,42506
20240711,123500,123896224300,21800,21800,21800,21750,4326
20240711,123400,123801971250,21800,21700,21800,21700,45127
20240711,123300,122821679000,21650,21650,21700,21650,2550
20240711,123200,122766416450,21700,21650,21700,21650,3173
20240711,123100,122697637900,21650,21650,21700,21600,14475
20240711,123000,122384241500,21650,21650,21700,21600,5529
20240711,122900,122264538000,21650,21650,21700,21600,36905
20240711,122800,121465909600,21700,21650,21700,21650,3070
20240711,122700,121399409750,21650,21650,21700,21600,7245
20240711,122600,121242537450,21600,21650,21700,21600,12702
20240711,122500,120967550450,21650,21650,21700,21600,9821
20240711,122400,120754939750,21600,21600,21650,21600,10939
20240711,122300,120518505300,21600,21650,21650,21600,4243
20240711,122200,120426751450,21650,21600,21650,21600,2230
20240711,122100,120378561000,21650,21600,21650,21600,4731
20240711,122000,120276255750,21650,21650,21650,21600,2839
20240711,121900,120214846450,21650,21700,21700,21600,3428
20240711,121800,120140643700,21700,21650,21700,21600,8518
20240711,121700,119956259650,21600,21650,21700,21600,8435
20240711,121600,119773638250,21650,21650,21700,21650,8954
20240711,121500,119579782500,21700,21650,21700,21650,2892
20240711,121400,119517078550,21650,21650,21700,21650,2084
20240711,121300,119471927600,21650,21700,21700,21650,1211
20240711,121200,119445695150,21650,21650,21700,21650,2471
20240711,121100,119392190050,21650,21600,21700,21600,12314
20240711,121000,119125602400,21600,21600,21650,21600,1956
20240711,120900,119083323400,21600,21650,21700,21600,30328
20240711,120800,118426713050,21700,21650,21700,21650,5116
20240711,120700,118315926200,21650,21700,21700,21650,3610
20240711,120600,118237739800,21700,21650,21700,21650,4709
20240711,120500,118135726000,21650,21700,21700,21650,3219
20240711,120400,118065969650,21700,21650,21700,21650,2521
20240711,120300,118011362000,21650,21700,21700,21650,3666
20240711,120200,117931852150,21700,21700,21700,21650,1278
20240711,120100,117904168650,21700,21700,21700,21650,1809
20240711,120000,117864972400,21700,21650,21700,21650,3089
20240711,115900,117798010300,21650,21650,21700,21650,2785
20240711,115800,117737669750,21650,21700,21700,21650,1951
20240711,115700,117695395700,21700,21700,21700,21650,9394
20240711,115600,117491860750,21700,21650,21700,21650,8187
20240711,115500,117314266700,21700,21650,21700,21650,4257
20240711,115400,117221961950,21650,21700,21700,21650,4414
20240711,115300,117126305750,21650,21700,21750,21650,18022
20240711,115200,116735698000,21700,21700,21750,21650,37848
20240711,115100,115914468950,21650,21650,21650,21600,11581
20240711,115000,115663770500,21650,21550,21650,21550,14136
20240711,114900,115358320350,21600,21600,21650,21550,24516
20240711,114800,114828805700,21550,21550,21600,21500,27807
20240711,114700,114229318100,21550,21450,21550,21450,32964
20240711,114600,113520527250,21450,21450,21500,21450,9691
20240711,114500,113312556200,21450,21450,21500,21400,71655
20240711,114400,111777115000,21400,21450,21450,21400,48914
20240711,114300,110730261550,21400,21450,21500,21400,19365
20240711,114200,110315094150,21450,21450,21500,21400,33409
20240711,114100,109598417800,21450,21450,21500,21400,31839
20240711,114000,108915588050,21450,21500,21500,21400,108629
20240711,113900,106586071050,21450,21550,21550,21450,85421
20240711,113800,104749788950,21500,21550,21550,21500,18679
20240711,113700,104348122650,21500,21550,21550,21500,24575
20240711,113600,103819629200,21500,21550,21550,21500,7241
20240711,113500,103663758650,21500,21550,21600,21500,32934
20240711,113400,102954212050,21550,21550,21600,21550,33254
20240711,113300,102237486750,21550,21550,21600,21550,24978
20240711,113200,101699158000,21550,21550,21600,21550,27762
20240711,113100,101100823450,21550,21550,21600,21550,86609
20240711,113000,99234251450,21600,21700,21700,21550,148920
20240711,112900,96016129850,21700,21650,21700,21650,9176
20240711,112800,95817438900,21650,21650,21700,21650,24944
20240711,112700,95277380350,21650,21650,21700,21650,8673
20240711,112600,95089567350,21700,21700,21700,21650,5788
20240711,112500,94964137650,21650,21700,21700,21650,5079
20240711,112400,94854148950,21650,21650,21700,21650,24087
20240711,112300,94332519050,21650,21700,21700,21650,35005
20240711,112200,93574463500,21700,21700,21700,21650,11209
20240711,112100,93331376000,21700,21650,21700,21650,14839
20240711,112000,93009516200,21650,21700,21700,21650,7687
20240711,111900,92842834050,21700,21700,21700,21650,3403
20240711,111800,92769038950,21700,21700,21750,21650,16693
20240711,111700,92406877650,21750,21650,21750,21650,12363
20240711,111600,92138563750,21700,21700,21700,21650,8695
20240711,111500,91950019800,21700,21650,21700,21650,14994
20240711,111400,91624886600,21650,21700,21700,21650,13863
20240711,111300,91324604250,21700,21700,21750,21650,24818
20240711,111200,90786057250,21700,21650,21700,21600,18227
20240711,111100,90391328750,21600,21650,21700,21600,65159
20240711,111000,88981298000,21650,21650,21700,21650,22770
20240711,110900,88488220400,21650,21700,21700,21650,23321
20240711,110800,87983050500,21700,21700,21750,21650,59981
20240711,110700,86682452350,21700,21800,21800,21700,58711
20240711,110600,85406534900,21800,21700,21800,21700,12069
20240711,110500,85143926550,21750,21700,21800,21700,20851
20240711,110400,84690923800,21700,21850,21850,21700,143295
20240711,110300,81572081400,21850,21850,21850,21800,6116
20240711,110200,81438696350,21850,21850,21850,21800,13890
20240711,110100,81135810800,21800,21900,21900,21800,58646
20240711,110000,79854381750,21900,21850,21900,21850,10665
20240711,105900,79620962300,21850,21900,21950,21850,80426
20240711,105800,77859899550,21950,21950,21950,21900,2567
20240711,105700,77803646800,21950,21900,21950,21900,11773
20240711,105600,77545235800,21950,21900,21950,21900,8123
20240711,105500,77366975200,21900,21950,21950,21900,41031
20240711,105400,76466446950,21950,21950,21950,21900,4069
20240711,105300,76377241050,21900,21950,21950,21900,9747
20240711,105200,76163604800,21900,21950,21950,21900,4015
20240711,105100,76075614300,21900,21950,21950,21900,18211
20240711,105000,75675993900,21950,22000,22000,21900,89820
20240711,104900,73702231700,22000,21950,22000,21950,57959
20240711,104800,72427350650,22000,22000,22000,21950,6450
20240711,104700,72285658600,21950,21950,22000,21950,5714
20240711,104600,72160032200,22000,21950,22000,21950,5767
20240711,104500,72033304500,22000,21900,22000,21900,77656
20240711,104400,70328537250,21900,21950,21950,21900,6212
20240711,104300,70192329100,21950,21950,21950,21900,3768
20240711,104200,70109689850,21900,21950,21950,21900,4709
20240711,104100,70006422650,21900,21900,21950,21900,6149
20240711,104000,69871634200,21900,21900,21950,21850,15200
20240711,103900,69538886150,21900,21950,21950,21900,18886
20240711,103800,69125196950,21950,21900,21950,21900,10066
20240711,103700,68904580600,21900,21950,21950,21900,8949
20240711,103600,68708390250,21900,21900,21950,21900,5107
20240711,103500,68596478450,21900,21950,21950,21900,2962
20240711,103400,68531547350,21900,21900,21950,21900,17404
20240711,103300,68150261200,21950,21950,21950,21900,4819
20240711,103200,68044612300,21900,21900,21950,21900,4949
20240711,103100,67936126800,21900,21900,21950,21900,7649
20240711,103000,67768522050,21900,21900,21950,21900,7967
20240711,102900,67593779750,21900,21900,21950,21900,3485
20240711,102800,67517371900,21950,21950,21950,21900,4425
20240711,102700,67420349250,21900,21900,21950,21900,2723
20240711,102600,67360667250,21900,21850,21950,21850,10458
20240711,102500,67131401250,21900,21900,21900,21850,4186
20240711,102400,67039740300,21900,21900,21950,21850,8989
20240711,102300,66842889800,21850,21950,21950,21850,28283
20240711,102200,66223484800,21950,21950,21950,21900,4595
20240711,102100,66122808300,21900,21950,21950,21900,5360
20240711,102000,66005324750,21950,21900,21950,21900,10309
20240711,101900,65779097800,21950,21900,21950,21900,6766
20240711,101800,65630747600,21900,21950,21950,21900,17570
20240711,101700,65245807850,21900,21900,21950,21900,6100
20240711,101600,65112044750,21950,21850,21950,21850,34985
20240711,101500,64345802850,21850,21800,21900,21800,27297
20240711,101400,63749320200,21800,21800,21850,21800,10469
20240711,101300,63521040100,21850,21800,21850,21800,6756
20240711,101200,63373536750,21850,21850,21850,21800,9582
20240711,101100,63164281750,21800,21850,21850,21800,17813
20240711,101000,62775674350,21800,21850,21900,21800,32575
20240711,100900,62064177200,21850,21900,21900,21850,37096
20240711,100800,61253471400,21850,21850,21900,21850,17433
20240711,100700,60872327750,21850,21900,21900,21850,5090
20240711,100600,60761001450,21850,21900,21950,21850,23397
20240711,100500,60248784800,21950,21850,21950,21850,14401
20240711,100400,59933432050,21900,21900,21950,21850,69131
20240711,100300,58420429750,21900,21900,21950,21900,5225
20240711,100200,58305828100,21950,21950,21950,21900,11488
20240711,100100,58053755050,21900,21950,21950,21900,8715
20240711,100000,57862691100,21950,21900,21950,21900,4674
20240711,095900,57760260350,21900,21950,21950,21900,17318
20240711,095800,57380398700,21900,21950,21950,21900,5843
20240711,095700,57252334550,21950,21900,21950,21900,9392
20240711,095600,57046386350,21900,21950,21950,21900,8143
20240711,095500,56867885150,21900,21900,21950,21850,37228
20240711,095400,56052317050,21900,21900,21900,21850,9144
20240711,095300,55852300800,21850,21900,21900,21850,19534
20240711,095200,55425424450,21900,21900,21900,21850,6912
20240711,095100,55274176800,21850,21900,21950,21850,52498
20240711,095000,54124510350,21900,21900,21950,21900,7165
20240711,094900,53967559900,21950,21900,21950,21900,21249
20240711,094800,53502145250,21900,21950,22000,21900,49613
20240711,094700,52413431450,22000,22000,22000,21950,5712
20240711,094600,52287939200,22000,22000,22000,21950,10102
20240711,094500,52065810250,21950,22000,22000,21950,7317
20240711,094400,51904961000,21950,21950,22000,21950,12672
20240711,094300,51626567350,22000,22000,22000,21950,8046
20240711,094200,51449760700,22000,22000,22000,21950,8650
20240711,094100,51259594300,21950,22000,22000,21950,10856
20240711,094000,51021025350,22000,21950,22000,21950,15889
20240711,093900,50671557000,22000,21950,22000,21950,5798
20240711,093800,50544152700,21950,22000,22000,21950,3122
20240711,093700,50475569350,21950,21950,22000,21900,15056
20240711,093600,50145136600,21950,21950,21950,21900,13208
20240711,093500,49855541200,21900,21850,22000,21850,35023
20240711,093400,49087829950,21900,21850,21900,21850,8069
20240711,093300,48911327550,21900,21850,21900,21850,9978
20240711,093200,48693111050,21850,21950,22000,21850,80291
20240711,093100,46933201150,22000,22000,22000,21950,13219
20240711,093000,46642526400,21950,21950,22000,21950,13181
20240711,092900,46352649000,22000,22000,22000,21950,18330
20240711,092800,45949533800,22000,22000,22000,21950,11665
20240711,092700,45693214200,22000,21950,22000,21950,20407
20240711,092600,45244509650,22000,22000,22000,21950,17000
20240711,092500,44871050250,22000,22050,22100,21950,61505
20240711,092400,43517614700,22050,22100,22150,22000,126044
20240711,092300,40733223600,22100,21950,22100,21900,171033
20240711,092200,36967680550,21900,21950,22000,21900,25256
20240711,092100,36413234700,22000,22000,22000,21950,21472
20240711,092000,35941653550,21950,21850,22000,21850,50541
20240711,091900,34833074650,21900,21850,21950,21850,32739
20240711,091800,34116065600,21900,21950,21950,21850,29169
20240711,091700,33477447350,21900,21950,22000,21900,63651
20240711,091600,32079904050,22000,22000,22050,21950,106389
20240711,091500,29739495750,22000,21950,22000,21900,47045
20240711,091400,28705880350,21950,21850,21950,21800,49716
20240711,091300,27616806250,21800,21800,21850,21750,65164
20240711,091200,26197698500,21750,21750,21800,21750,16003
20240711,091100,25849340800,21750,21800,21800,21750,20693
20240711,091000,25398968800,21800,21750,21800,21750,23206
20240711,090900,24893811700,21750,21650,21800,21650,69524
20240711,090800,23385565350,21700,21900,21900,21650,148436
20240711,090700,20156375050,21900,22000,22000,21850,79617
20240711,090600,18409097300,22000,21900,22050,21900,70118
20240711,090500,16867759400,21950,21900,22000,21850,94326
20240711,090400,14800402050,21850,21850,21950,21850,49220
20240711,090300,13723958100,21900,22050,22050,21800,107567
20240711,090200,11361835150,22050,21800,22050,21750,174127
20240711,090100,7541098550,21800,21850,21850,21700,78118
20240711,090000,5840161950,21900,21850,21950,21850,263679