stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,192700,39923967300,29750,29750,29750,29750,44075
20240627,192600,39923967300,29750,29750,29750,29750,0
20240627,192500,39923967300,29750,29750,29750,29750,0
20240627,192400,39923967300,29750,29750,29750,29750,0
20240627,192300,39923967300,29750,29750,29750,29750,0
20240627,192200,39923967300,29750,29750,29750,29750,0
20240627,192100,39923967300,29750,29750,29750,29750,0
20240627,192000,39923967300,29750,29750,29750,29750,0
20240627,191900,39923967300,29750,29750,29750,29750,0
20240627,191800,39923967300,29750,29750,29750,29750,0
20240627,191700,39923967300,29750,29750,29750,29750,0
20240627,191600,39923967300,29750,29750,29750,29750,0
20240627,191500,39923967300,29750,29750,29750,29750,0
20240627,191400,39923967300,29750,29750,29750,29750,0
20240627,191300,39923967300,29750,29750,29750,29750,0
20240627,191200,39923967300,29750,29750,29750,29750,0
20240627,191100,39923967300,29750,29750,29750,29750,0
20240627,191000,39923967300,29750,29750,29750,29750,0
20240627,190900,39923967300,29750,29750,29750,29750,0
20240627,190800,39923967300,29750,29750,29750,29750,0
20240627,190700,39923967300,29750,29750,29750,29750,0
20240627,190600,39923967300,29750,29750,29750,29750,0
20240627,190500,39923967300,29750,29750,29750,29750,0
20240627,190400,39923967300,29750,29750,29750,29750,0
20240627,190300,39923967300,29750,29750,29750,29750,0
20240627,190200,39923967300,29750,29750,29750,29750,0
20240627,190100,39923967300,29750,29750,29750,29750,0
20240627,190000,39923967300,29750,29750,29750,29750,0
20240627,185900,39923967300,29750,29750,29750,29750,0
20240627,185800,39923967300,29750,29750,29750,29750,0
20240627,185700,39923967300,29750,29750,29750,29750,44075
20240627,185600,39923967300,29750,29750,29750,29750,0
20240627,185500,39923967300,29750,29750,29750,29750,0
20240627,185400,39923967300,29750,29750,29750,29750,0
20240627,185300,39923967300,29750,29750,29750,29750,0
20240627,185200,39923967300,29750,29750,29750,29750,0
20240627,185100,39923967300,29750,29750,29750,29750,0
20240627,185000,39923967300,29750,29750,29750,29750,0
20240627,184900,39923967300,29750,29750,29750,29750,0
20240627,184800,39923967300,29750,29750,29750,29750,0
20240627,184700,39923967300,29750,29750,29750,29750,0
20240627,184600,39923967300,29750,29750,29750,29750,0
20240627,184500,39923967300,29750,29750,29750,29750,0
20240627,184400,39923967300,29750,29750,29750,29750,0
20240627,184300,39923967300,29750,29750,29750,29750,0
20240627,184200,39923967300,29750,29750,29750,29750,0
20240627,184100,39923967300,29750,29750,29750,29750,0
20240627,184000,39923967300,29750,29750,29750,29750,0
20240627,183900,39923967300,29750,29750,29750,29750,0
20240627,183800,39923967300,29750,29750,29750,29750,0
20240627,183700,39923967300,29750,29750,29750,29750,0
20240627,183600,39923967300,29750,29750,29750,29750,0
20240627,183500,39923967300,29750,29750,29750,29750,0
20240627,183400,39923967300,29750,29750,29750,29750,0
20240627,183300,39923967300,29750,29750,29750,29750,0
20240627,183200,39923967300,29750,29750,29750,29750,0
20240627,183100,39923967300,29750,29750,29750,29750,0
20240627,183000,39923967300,29750,29750,29750,29750,0
20240627,182900,39923967300,29750,29750,29750,29750,0
20240627,182800,39923967300,29750,29750,29750,29750,0
20240627,182700,39923967300,29750,29750,29750,29750,44075
20240627,182600,39923967300,29750,29750,29750,29750,0
20240627,182500,39923967300,29750,29750,29750,29750,0
20240627,182400,39923967300,29750,29750,29750,29750,0
20240627,182300,39923967300,29750,29750,29750,29750,0
20240627,182200,39923967300,29750,29750,29750,29750,0
20240627,182100,39923967300,29750,29750,29750,29750,0
20240627,182000,39923967300,29750,29750,29750,29750,0
20240627,181900,39923967300,29750,29750,29750,29750,0
20240627,181800,39923967300,29750,29750,29750,29750,0
20240627,181700,39923967300,29750,29750,29750,29750,0
20240627,181600,39923967300,29750,29750,29750,29750,0
20240627,181500,39923967300,29750,29750,29750,29750,0
20240627,181400,39923967300,29750,29750,29750,29750,0
20240627,181300,39923967300,29750,29750,29750,29750,0
20240627,181200,39923967300,29750,29750,29750,29750,0
20240627,181100,39923967300,29750,29750,29750,29750,0
20240627,181000,39923967300,29750,29750,29750,29750,0
20240627,180900,39923967300,29750,29750,29750,29750,0
20240627,180800,39923967300,29750,29750,29750,29750,0
20240627,180700,39923967300,29750,29750,29750,29750,0
20240627,180600,39923967300,29750,29750,29750,29750,0
20240627,180500,39923967300,29750,29750,29750,29750,0
20240627,180400,39923967300,29750,29750,29750,29750,0
20240627,180300,39923967300,29750,29750,29750,29750,0
20240627,180200,39923967300,29750,29750,29750,29750,0
20240627,180100,39923967300,29750,29750,29750,29750,0
20240627,180000,39923967300,29750,29750,29750,29750,0
20240627,175900,39923967300,29750,29750,29750,29750,0
20240627,175800,39923967300,29750,29750,29750,29750,0
20240627,175700,39923967300,29750,29750,29750,29750,44075
20240627,175600,39923967300,29750,29750,29750,29750,0
20240627,175500,39923967300,29750,29750,29750,29750,0
20240627,175400,39923967300,29750,29750,29750,29750,0
20240627,175300,39923967300,29750,29750,29750,29750,0
20240627,175200,39923967300,29750,29750,29750,29750,0
20240627,175100,39923967300,29750,29750,29750,29750,0
20240627,175000,39923967300,29750,29750,29750,29750,0
20240627,174900,39923967300,29750,29750,29750,29750,0
20240627,174800,39923967300,29750,29750,29750,29750,0
20240627,174700,39923967300,29750,29750,29750,29750,0
20240627,174600,39923967300,29750,29750,29750,29750,0
20240627,174500,39923967300,29750,29750,29750,29750,0
20240627,174400,39923967300,29750,29750,29750,29750,0
20240627,174300,39923967300,29750,29750,29750,29750,0
20240627,174200,39923967300,29750,29750,29750,29750,0
20240627,174100,39923967300,29750,29750,29750,29750,0
20240627,174000,39923967300,29750,29750,29750,29750,0
20240627,173900,39923967300,29750,29750,29750,29750,0
20240627,173800,39923967300,29750,29750,29750,29750,0
20240627,173700,39923967300,29750,29750,29750,29750,0
20240627,173600,39923967300,29750,29750,29750,29750,0
20240627,173500,39923967300,29750,29750,29750,29750,0
20240627,173400,39923967300,29750,29750,29750,29750,0
20240627,173300,39923967300,29750,29750,29750,29750,0
20240627,173200,39923967300,29750,29750,29750,29750,0
20240627,173100,39923967300,29750,29750,29750,29750,0
20240627,173000,39923967300,29750,29750,29750,29750,0
20240627,172900,39923967300,29750,29750,29750,29750,0
20240627,172800,39923967300,29750,29750,29750,29750,0
20240627,172700,39923967300,29750,29750,29750,29750,44075
20240627,172600,39923967300,29750,29750,29750,29750,0
20240627,172500,39923967300,29750,29750,29750,29750,0
20240627,172400,39923967300,29750,29750,29750,29750,0
20240627,172300,39923967300,29750,29750,29750,29750,0
20240627,172200,39923967300,29750,29750,29750,29750,0
20240627,172100,39923967300,29750,29750,29750,29750,0
20240627,172000,39923967300,29750,29750,29750,29750,0
20240627,171900,39923967300,29750,29750,29750,29750,0
20240627,171800,39923967300,29750,29750,29750,29750,0
20240627,171700,39923967300,29750,29750,29750,29750,0
20240627,171600,39923967300,29750,29750,29750,29750,0
20240627,171500,39923967300,29750,29750,29750,29750,0
20240627,171400,39923967300,29750,29750,29750,29750,0
20240627,171300,39923967300,29750,29750,29750,29750,0
20240627,171200,39923967300,29750,29750,29750,29750,0
20240627,171100,39923967300,29750,29750,29750,29750,0
20240627,171000,39923967300,29750,29750,29750,29750,0
20240627,170900,39923967300,29750,29750,29750,29750,0
20240627,170800,39923967300,29750,29750,29750,29750,0
20240627,170700,39923967300,29750,29750,29750,29750,0
20240627,170600,39923967300,29750,29750,29750,29750,0
20240627,170500,39923967300,29750,29750,29750,29750,0
20240627,170400,39923967300,29750,29750,29750,29750,0
20240627,170300,39923967300,29750,29750,29750,29750,0
20240627,170200,39923967300,29750,29750,29750,29750,0
20240627,170100,39923967300,29750,29750,29750,29750,0
20240627,170000,39923967300,29750,29750,29750,29750,0
20240627,165900,39923967300,29750,29750,29750,29750,0
20240627,165800,39923967300,29750,29750,29750,29750,0
20240627,165700,39923967300,29750,29750,29750,29750,44075
20240627,165600,39923967300,29750,29750,29750,29750,0
20240627,165500,39923967300,29750,29750,29750,29750,0
20240627,165400,39923967300,29750,29750,29750,29750,0
20240627,165300,39923967300,29750,29750,29750,29750,0
20240627,165200,39923967300,29750,29750,29750,29750,0
20240627,165100,39923967300,29750,29750,29750,29750,0
20240627,165000,39923967300,29750,29750,29750,29750,0
20240627,164900,39923967300,29750,29750,29750,29750,0
20240627,164800,39923967300,29750,29750,29750,29750,0
20240627,164700,39923967300,29750,29750,29750,29750,0
20240627,164600,39923967300,29750,29750,29750,29750,0
20240627,164500,39923967300,29750,29750,29750,29750,0
20240627,164400,39923967300,29750,29750,29750,29750,0
20240627,164300,39923967300,29750,29750,29750,29750,0
20240627,164200,39923967300,29750,29750,29750,29750,0
20240627,164100,39923967300,29750,29750,29750,29750,0
20240627,164000,39923967300,29750,29750,29750,29750,0
20240627,163900,39923967300,29750,29750,29750,29750,0
20240627,163800,39923967300,29750,29750,29750,29750,0
20240627,163700,39923967300,29750,29750,29750,29750,0
20240627,163600,39923967300,29750,29750,29750,29750,0
20240627,163500,39923967300,29750,29750,29750,29750,0
20240627,163400,39923967300,29750,29750,29750,29750,0
20240627,163300,39923967300,29750,29750,29750,29750,0
20240627,163200,39923967300,29750,29750,29750,29750,0
20240627,163100,39923967300,29750,29750,29750,29750,0
20240627,163000,39923967300,29750,29750,29750,29750,0
20240627,162900,39923967300,29750,29750,29750,29750,0
20240627,162800,39923967300,29750,29750,29750,29750,0
20240627,162700,39923967300,29750,29750,29750,29750,44075
20240627,162600,39923967300,29750,29750,29750,29750,0
20240627,162500,39923967300,29750,29750,29750,29750,0
20240627,162400,39923967300,29750,29750,29750,29750,0
20240627,162300,39923967300,29750,29750,29750,29750,0
20240627,162200,39923967300,29750,29750,29750,29750,0
20240627,162100,39923967300,29750,29750,29750,29750,0
20240627,162000,39923967300,29750,29750,29750,29750,0
20240627,161900,39923967300,29750,29750,29750,29750,0
20240627,161800,39923967300,29750,29750,29750,29750,0
20240627,161700,39923967300,29750,29750,29750,29750,0
20240627,161600,39923967300,29750,29750,29750,29750,0
20240627,161500,39923967300,29750,29750,29750,29750,0
20240627,161400,39923967300,29750,29750,29750,29750,0
20240627,161300,39923967300,29750,29750,29750,29750,0
20240627,161200,39923967300,29750,29750,29750,29750,0
20240627,161100,39923967300,29750,29750,29750,29750,0
20240627,161000,39923967300,29750,29750,29750,29750,0
20240627,160900,39923967300,29750,29750,29750,29750,0
20240627,160800,39923967300,29750,29750,29750,29750,0
20240627,160700,39923967300,29750,29750,29750,29750,0
20240627,160600,39923967300,29750,29750,29750,29750,0
20240627,160500,39923967300,29750,29750,29750,29750,0
20240627,160400,39923967300,29750,29750,29750,29750,0
20240627,160300,39923967300,29750,29750,29750,29750,0
20240627,160200,39923967300,29750,29750,29750,29750,0
20240627,160100,39923967300,29750,29750,29750,29750,0
20240627,160000,39923967300,29750,29750,29750,29750,0
20240627,155900,39923967300,29750,29750,29750,29750,0
20240627,155800,39923967300,29750,29750,29750,29750,0
20240627,155700,39923967300,29750,29750,29750,29750,44075
20240627,155600,39923967300,29750,29750,29750,29750,0
20240627,155500,39923967300,29750,29750,29750,29750,0
20240627,155400,39923967300,29750,29750,29750,29750,0
20240627,155300,39923967300,29750,29750,29750,29750,0
20240627,155200,39923967300,29750,29750,29750,29750,0
20240627,155100,39923967300,29750,29750,29750,29750,0
20240627,155000,39923967300,29750,29750,29750,29750,0
20240627,154900,39923967300,29750,29750,29750,29750,0
20240627,154800,39923967300,29750,29750,29750,29750,0
20240627,154700,39923967300,29750,29750,29750,29750,0
20240627,154600,39923967300,29750,29750,29750,29750,0
20240627,154500,39923967300,29750,29750,29750,29750,0
20240627,154400,39923967300,29750,29750,29750,29750,0
20240627,154300,39923967300,29750,29750,29750,29750,0
20240627,154200,39923967300,29750,29750,29750,29750,0
20240627,154100,39923967300,29750,29750,29750,29750,0
20240627,154000,39923967300,29750,29750,29750,29750,0
20240627,153900,39923967300,29750,29750,29750,29750,0
20240627,153800,39923967300,29750,29750,29750,29750,0
20240627,153700,39923967300,29750,29750,29750,29750,0
20240627,153600,39923967300,29750,29750,29750,29750,0
20240627,153500,39923967300,29750,29750,29750,29750,0
20240627,153400,39923967300,29750,29750,29750,29750,0
20240627,153300,39923967300,29750,29750,29750,29750,0
20240627,153200,39923967300,29750,29750,29750,29750,0
20240627,153100,39923967300,29750,29750,29750,29750,0
20240627,153000,39923967300,29750,29750,29750,29750,44075
20240627,152900,38612736050,29700,29700,29700,29700,0
20240627,152800,38612736050,29700,29700,29700,29700,0
20240627,152700,38612736050,29700,29700,29700,29700,0
20240627,152600,38612736050,29700,29700,29700,29700,0
20240627,152500,38612736050,29700,29700,29700,29700,0
20240627,152400,38612736050,29700,29700,29700,29700,0
20240627,152300,38612736050,29700,29700,29700,29700,0
20240627,152200,38612736050,29700,29700,29700,29700,0
20240627,152100,38612736050,29700,29700,29700,29700,0
20240627,152000,38612736050,29700,29700,29700,29700,0
20240627,151900,38612736050,29700,29650,29700,29650,3368
20240627,151800,38512738400,29700,29650,29700,29650,4734
20240627,151700,38372325950,29650,29650,29700,29600,7959
20240627,151600,38136282700,29700,29700,29700,29600,18450
20240627,151500,37589221500,29650,29650,29700,29650,5215
20240627,151400,37434554450,29650,29700,29700,29650,6707
20240627,151300,37235639000,29700,29650,29700,29650,6525
20240627,151200,37042124750,29650,29650,29700,29650,5770
20240627,151100,36871033350,29650,29650,29700,29650,6714
20240627,151000,36671934500,29650,29700,29750,29650,4933
20240627,150900,36525598650,29700,29650,29700,29650,8561
20240627,150800,36271551400,29650,29650,29700,29650,6113
20240627,150700,36090182900,29650,29700,29750,29650,6414
20240627,150600,35899841850,29700,29700,29750,29700,10086
20240627,150500,35600273800,29700,29700,29750,29700,6939
20240627,150400,35394135300,29700,29700,29750,29700,6908
20240627,150300,35188965350,29700,29700,29750,29700,4410
20240627,150200,35057938200,29700,29750,29750,29700,5691
20240627,150100,34888853850,29750,29700,29750,29700,6484
20240627,150000,34696106750,29700,29700,29750,29700,3823
20240627,145900,34582518150,29750,29700,29750,29700,6814
20240627,145800,34380065800,29750,29700,29750,29700,5649
20240627,145700,34212191650,29700,29750,29750,29700,5380
20240627,145600,34052333200,29750,29700,29750,29700,9578
20240627,145500,33767706150,29700,29750,29800,29700,9004
20240627,145400,33499985300,29750,29750,29800,29750,5656
20240627,145300,33331717100,29750,29750,29800,29750,5380
20240627,145200,33171646950,29750,29750,29800,29750,6721
20240627,145100,32971652150,29750,29800,29800,29750,4617
20240627,145000,32834284350,29750,29750,29800,29750,5908
20240627,144900,32658447000,29800,29800,29850,29750,4559
20240627,144800,32522697550,29800,29800,29850,29750,5149
20240627,144700,32369258050,29800,29800,29850,29800,3154
20240627,144600,32275212850,29800,29800,29900,29750,6385
20240627,144500,32084845800,29850,29750,29850,29750,4861
20240627,144400,31939909100,29750,29800,29800,29750,2975
20240627,144300,31851382050,29750,29800,29800,29750,2125
20240627,144200,31788073150,29800,29850,29850,29750,3664
20240627,144100,31678892750,29800,29800,29850,29800,2266
20240627,144000,31611359200,29800,29800,29850,29800,1945
20240627,143900,31553394450,29800,29800,29850,29800,4718
20240627,143800,31412796350,29800,29800,29850,29800,4023
20240627,143700,31292857800,29800,29800,29850,29800,2268
20240627,143600,31225269950,29800,29800,29850,29800,2885
20240627,143500,31139264300,29850,29850,29850,29800,1326
20240627,143400,31099735900,29800,29800,29850,29800,2100
20240627,143300,31037145000,29800,29800,29850,29800,1793
20240627,143200,30983695150,29800,29800,29850,29800,2471
20240627,143100,30910030800,29800,29800,29850,29800,1606
20240627,143000,30862170300,29850,29850,29850,29800,1795
20240627,142900,30808658750,29800,29800,29850,29800,1508
20240627,142800,30763718650,29850,29750,29850,29750,3482
20240627,142700,30659949750,29750,29750,29800,29750,2188
20240627,142600,30594855050,29750,29750,29800,29750,13282
20240627,142500,30199649450,29750,29750,29800,29750,2339
20240627,142400,30130059850,29750,29750,29800,29750,3056
20240627,142300,30039128850,29750,29750,29800,29750,6509
20240627,142200,29845479100,29750,29750,29800,29750,2993
20240627,142100,29756384050,29750,29750,29800,29750,4244
20240627,142000,29630116100,29750,29850,29850,29750,10580
20240627,141900,29314830750,29800,29800,29850,29800,3693
20240627,141800,29204750450,29800,29800,29850,29800,1532
20240627,141700,29159072000,29800,29800,29850,29800,2355
20240627,141600,29088871700,29800,29800,29850,29800,2565
20240627,141500,29012423250,29800,29900,29900,29800,46076
20240627,141400,27639011050,29900,29850,29900,29850,1529
20240627,141300,27593358500,29850,29850,29900,29850,1327
20240627,141200,27553741550,29850,29850,29900,29850,6493
20240627,141100,27359920750,29850,29850,29900,29850,1801
20240627,141000,27306135950,29850,29850,29900,29850,1353
20240627,140900,27265748850,29900,29850,29900,29850,1495
20240627,140800,27221114050,29850,29900,29900,29850,3358
20240627,140700,27120752700,29900,29900,29950,29900,1096
20240627,140600,27087975800,29900,29900,29950,29900,2826
20240627,140500,27003382150,29900,29900,29950,29900,1611
20240627,140400,26955211550,29900,29850,29950,29850,2084
20240627,140300,26892885800,29850,29900,29900,29850,1452
20240627,140200,26849507450,29900,29900,29950,29850,12832
20240627,140100,26466178900,29900,29900,29950,29900,1413
20240627,140000,26423925150,29950,29900,29950,29900,911
20240627,135900,26396684150,29900,29850,29900,29850,6692
20240627,135800,26196614550,29850,29850,29900,29850,2043
20240627,135700,26135595500,29900,29900,29900,29850,1448
20240627,135600,26092345950,29850,29850,29900,29850,1279
20240627,135500,26054164400,29900,29850,29900,29850,2074
20240627,135400,25992224050,29900,29850,29900,29850,1397
20240627,135300,25950513350,29900,29900,29900,29850,1710
20240627,135200,25899423550,29850,29850,29900,29850,2156
20240627,135100,25835053600,29850,29850,29900,29850,1670
20240627,135000,25785183900,29850,29850,29900,29850,1850
20240627,134900,25729958850,29850,29900,29900,29850,1634
20240627,134800,25681176500,29850,29900,29900,29850,1087
20240627,134700,25648702950,29900,29850,29900,29850,1373
20240627,134600,25607710300,29850,29850,29900,29850,3212
20240627,134500,25511775850,29850,29850,29900,29850,3037
20240627,134400,25421090700,29850,29850,29900,29850,2520
20240627,134300,25345863900,29850,29850,29900,29850,1893
20240627,134200,25289320500,29900,29850,29900,29850,13157
20240627,134100,24896582300,29850,29850,29900,29850,4068
20240627,134000,24775149600,29850,29850,29900,29850,1614
20240627,133900,24726954500,29850,29900,29900,29850,3400
20240627,133800,24625410900,29850,29900,29950,29850,44478
20240627,133700,23295500000,29900,29950,29950,29900,3819
20240627,133600,23181231850,29900,29900,29950,29900,2555
20240627,133500,23104824150,29900,29900,29950,29900,1774
20240627,133400,23051726100,29950,29900,29950,29900,1180
20240627,133300,23016400150,29900,29950,29950,29900,1238
20240627,133200,22979350200,29950,29950,29950,29900,1147
20240627,133100,22945020700,29950,29900,29950,29900,1605
20240627,133000,22896970200,29900,29950,29950,29900,1420
20240627,132900,22854445100,29900,29900,29950,29900,1698
20240627,132800,22803632400,29900,29950,29950,29900,2360
20240627,132700,22732973250,29900,29900,29950,29900,527
20240627,132600,22717198600,29900,29900,29950,29900,3168
20240627,132500,22622407650,29900,29950,29950,29900,641
20240627,132400,22603232000,29950,29900,29950,29900,2083
20240627,132300,22540917700,29950,29900,29950,29900,2035
20240627,132200,22480012550,29900,29900,29950,29900,748
20240627,132100,22457632200,29950,29900,29950,29900,2255
20240627,132000,22390185800,29900,29900,29950,29900,1559
20240627,131900,22343553700,29900,29900,29950,29900,1476
20240627,131800,22299414600,29950,29950,29950,29900,377
20240627,131700,22288131300,29950,29900,29950,29900,3152
20240627,131600,22193802400,29950,29950,29950,29900,888
20240627,131500,22167230750,29950,29950,30000,29900,2141
20240627,131400,22103121700,29950,29950,30000,29900,3749
20240627,131300,21990848650,29950,29950,30000,29950,430
20240627,131200,21977968750,29950,29950,30000,29900,3288
20240627,131100,21879488250,29950,29950,30000,29950,657
20240627,131000,21859810000,29950,29950,30000,29950,1167
20240627,130900,21824854650,29950,29950,30000,29950,515
20240627,130800,21809428750,29950,29950,30000,29900,1900
20240627,130700,21752524900,29900,29950,29950,29900,895
20240627,130600,21725751000,29950,29950,29950,29900,901
20240627,130500,21698783450,30000,29950,30000,29950,876
20240627,130400,21672546150,29950,29950,29950,29900,1739
20240627,130300,21620492450,29950,29950,29950,29900,1919
20240627,130200,21563096400,29950,29900,29950,29900,1190
20240627,130100,21527513500,29950,29950,29950,29900,835
20240627,130000,21502530550,29950,29950,30000,29900,2244
20240627,125900,21435323000,29950,29950,30000,29950,738
20240627,125800,21413216100,29950,30000,30000,29950,2890
20240627,125700,21326656950,29950,29950,30000,29950,2208
20240627,125600,21260518600,29950,29950,30000,29950,1245
20240627,125500,21223202000,29950,29950,30000,29950,1047
20240627,125400,21191843200,29950,29950,30000,29950,1015
20240627,125300,21161436450,29950,29950,30000,29950,868
20240627,125200,21135430850,29950,29950,30000,29950,1552
20240627,125100,21088946100,29950,29950,30000,29950,1632
20240627,125000,21040047800,30000,29950,30000,29950,976
20240627,124900,21010813450,29950,29950,30000,29950,1676
20240627,124800,20960609600,30000,29950,30000,29950,1525
20240627,124700,20914908400,30000,29950,30000,29950,813
20240627,124600,20890557350,30000,30000,30000,29950,1540
20240627,124500,20844405750,30000,29950,30050,29950,10366
20240627,124400,20533455200,30000,29950,30000,29950,2541
20240627,124300,20457350600,29950,29950,30000,29950,869
20240627,124200,20431321250,29950,30000,30000,29950,1751
20240627,124100,20378853000,30000,29950,30000,29950,704
20240627,124000,20357760150,29950,29950,30000,29950,1332
20240627,123900,20317865150,29950,29950,30000,29950,1181
20240627,123800,20282493700,30000,29950,30000,29950,574
20240627,123700,20265299600,29950,30000,30000,29950,1378
20240627,123600,20224018450,30000,29950,30000,29950,747
20240627,123500,20201644000,30000,29950,30000,29950,1494
20240627,123400,20156897550,29950,29950,30000,29950,1030
20240627,123300,20126047500,29950,30000,30000,29950,963
20240627,123200,20097197850,30000,29950,30000,29950,666
20240627,123100,20077248300,30000,29950,30000,29950,680
20240627,123000,20056877800,29950,29900,30000,29900,1796
20240627,122900,20003086950,29950,29950,30000,29900,3436
20240627,122800,19900190850,29950,29950,30000,29900,1278
20240627,122700,19861953900,29950,29950,29950,29900,1449
20240627,122600,19818581700,29950,29950,30000,29900,2476
20240627,122500,19744430750,29950,29950,30000,29950,3313
20240627,122400,19645199200,29950,30000,30000,29950,861
20240627,122300,19619402450,29950,29950,30000,29950,1371
20240627,122200,19578339650,29950,30000,30000,29950,2801
20240627,122100,19494340650,29950,29950,30000,29950,1296
20240627,122000,19455522150,30000,29950,30000,29950,2234
20240627,121900,19388612300,29950,29950,30000,29950,1654
20240627,121800,19339073650,29950,29950,30000,29950,1116
20240627,121700,19305640500,30000,29950,30000,29950,699
20240627,121600,19284692900,30000,30000,30000,29950,1257
20240627,121500,19247030450,29950,29950,30000,29950,609
20240627,121400,19228784500,29950,29950,30000,29950,3606
20240627,121300,19120778200,30000,29950,30000,29950,1326
20240627,121200,19081048000,29950,29950,30000,29950,1096
20240627,121100,19048220650,29950,29950,30000,29950,2224
20240627,121000,18981563400,29950,29950,30000,29950,637
20240627,120900,18962474100,29950,29950,30000,29950,1413
20240627,120800,18920152600,30000,29950,30000,29950,1123
20240627,120700,18886491050,29950,29950,30000,29950,1173
20240627,120600,18851354850,29950,29950,30000,29950,667
20240627,120500,18831364500,29950,29950,30000,29950,1485
20240627,120400,18786883750,29950,30000,30000,29950,928
20240627,120300,18759066250,29950,29950,30000,29950,1728
20240627,120200,18707309250,29950,29950,30000,29950,1867
20240627,120100,18651385850,29950,29950,30000,29950,864
20240627,120000,18625493350,29950,29900,29950,29900,4736
20240627,115900,18483668700,29950,29900,29950,29900,3481
20240627,115800,18379564750,29900,29900,29950,29900,1857
20240627,115700,18324018150,29900,29900,29950,29900,914
20240627,115600,18296676050,29950,29900,29950,29900,1063
20240627,115500,18264874550,29900,29900,29950,29900,1165
20240627,115400,18230036750,29950,29950,30000,29900,14158
20240627,115300,17805996600,29950,30000,30000,29950,2009
20240627,115200,17745759700,30000,30000,30050,30000,550
20240627,115100,17729258450,30000,30000,30050,30000,1378
20240627,115000,17687915250,30000,30000,30050,30000,1040
20240627,114900,17656708400,30000,30000,30050,30000,475
20240627,114800,17642451850,30000,30000,30000,29950,1916
20240627,114700,17584983250,29950,30000,30000,29950,928
20240627,114600,17557187000,30000,30000,30000,29950,1359
20240627,114500,17516439750,30000,30000,30050,29950,3678
20240627,114400,17406107950,30000,30000,30050,30000,1375
20240627,114300,17364857250,30000,29950,30050,29950,2316
20240627,114200,17295380350,29950,30000,30000,29950,12293
20240627,114100,16926699850,30000,30000,30050,30000,1936
20240627,114000,16868617350,30000,30000,30050,30000,483
20240627,113900,16854124100,30050,30000,30050,30000,2389
20240627,113800,16782418800,30000,30000,30050,30000,568
20240627,113700,16765378300,30000,30000,30050,29950,1280
20240627,113600,16726966850,30000,30000,30050,30000,1785
20240627,113500,16673415550,30000,30000,30050,30000,815
20240627,113400,16648953450,30000,29950,30050,29950,1662
20240627,113300,16599094000,29950,30000,30050,29950,1944
20240627,113200,16540782650,30000,30000,30000,29950,2196
20240627,113100,16474931600,29950,30000,30000,29950,669
20240627,113000,16454875800,30000,30000,30000,29950,5177
20240627,112900,16299574950,30050,30000,30050,30000,579
20240627,112800,16282204900,30000,29950,30000,29950,2945
20240627,112700,16193881600,29950,30000,30000,29950,2236
20240627,112600,16126839750,29950,29950,30000,29950,2571
20240627,112500,16049816550,30000,30050,30100,29950,20752
20240627,112400,15427217650,30050,30050,30100,30000,1227
20240627,112300,15390349300,30050,30050,30100,30000,780
20240627,112200,15366935200,30100,30050,30100,30000,6263
20240627,112100,15178733350,30050,30050,30100,30050,1426
20240627,112000,15135869350,30050,30100,30100,30050,410
20240627,111900,15123547350,30100,30050,30100,30050,848
20240627,111800,15098056600,30100,30100,30100,30050,3606
20240627,111700,14989678250,30100,30150,30150,30100,6008
20240627,111600,14808835000,30150,30200,30200,30100,1573
20240627,111500,14761396000,30150,30150,30200,30150,1730
20240627,111400,14709228050,30150,30150,30200,30150,267
20240627,111300,14701177000,30200,30150,30200,30150,2133
20240627,111200,14636812650,30200,30150,30200,30150,876
20240627,111100,14610370650,30200,30200,30250,30150,3223
20240627,111000,14513030000,30250,30250,30250,30200,976
20240627,110900,14483515250,30250,30200,30300,30200,1219
20240627,110800,14446645550,30250,30300,30300,30250,1100
20240627,110700,14413364500,30300,30300,30350,30250,2018
20240627,110600,14352221150,30300,30200,30300,30200,8740
20240627,110500,14087532200,30200,30200,30250,30200,496
20240627,110400,14072540200,30250,30200,30250,30200,804
20240627,110300,14048234900,30200,30250,30250,30200,1717
20240627,110200,13996379650,30200,30250,30250,30200,815
20240627,110100,13971730400,30250,30250,30300,30200,2857
20240627,110000,13885358950,30300,30250,30300,30250,694
20240627,105900,13864335100,30300,30300,30350,30300,2841
20240627,105800,13778238350,30350,30300,30350,30300,2711
20240627,105700,13695970850,30300,30400,30400,30300,5774
20240627,105600,13520674900,30350,30350,30400,30300,3254
20240627,105500,13421841550,30350,30300,30350,30250,4729
20240627,105400,13278497950,30300,30250,30300,30250,330
20240627,105300,13268509450,30250,30200,30300,30150,6131
20240627,105200,13083176200,30150,30150,30200,30150,1627
20240627,105100,13034110950,30150,30200,30200,30150,161
20240627,105000,13029250050,30150,30250,30250,30150,2647
20240627,104900,12949338900,30250,30200,30250,30200,399
20240627,104800,12937275700,30200,30200,30250,30200,623
20240627,104700,12918451050,30200,30200,30250,30200,270
20240627,104600,12910290200,30250,30150,30250,30150,5857
20240627,104500,12733428200,30200,30150,30200,30150,850
20240627,104400,12707761900,30150,30200,30200,30150,475
20240627,104300,12693429850,30150,30150,30200,30150,363
20240627,104200,12682482100,30150,30150,30200,30100,1179
20240627,104100,12646983750,30150,30150,30150,30100,329
20240627,104000,12637064500,30100,30150,30200,30100,396
20240627,103900,12625125950,30150,30150,30200,30100,1489
20240627,103800,12580209900,30200,30150,30200,30100,417
20240627,103700,12567641000,30150,30150,30200,30100,348
20240627,103600,12557155450,30150,30100,30250,30050,8241
20240627,103500,12308482950,30100,30050,30100,30050,1360
20240627,103400,12267547000,30100,30100,30100,30100,1998
20240627,103300,12207407200,30100,30150,30150,30050,752
20240627,103200,12184767300,30150,30100,30150,30050,853
20240627,103100,12159069550,30150,30050,30150,30050,825
20240627,103000,12134242200,30100,30050,30100,30050,1428
20240627,102900,12091264150,30100,30100,30100,30000,381
20240627,102800,12079811650,30050,30050,30100,30000,714
20240627,102700,12058356600,30050,30050,30050,30000,3345
20240627,102600,11957849150,30050,29950,30050,29950,2962
20240627,102500,11868985550,29950,30000,30050,29950,3239
20240627,102400,11771820200,30000,30050,30050,30000,343
20240627,102300,11761521400,30050,30000,30050,30000,520
20240627,102200,11745908400,30000,29950,30050,29950,4253
20240627,102100,11618317400,29950,29950,30000,29950,2895
20240627,102000,11531587550,30000,29950,30000,29950,2492
20240627,101900,11456947950,29950,30000,30000,29950,554
20240627,101800,11440351200,30000,29950,30000,29950,5888
20240627,101700,11263998400,29950,29950,30000,29950,4174
20240627,101600,11138970800,29950,29950,30000,29950,2718
20240627,101500,11057445750,30000,30050,30050,29950,6204
20240627,101400,10871290650,30000,30000,30050,30000,1291
20240627,101300,10832557650,30000,30050,30050,30000,1229
20240627,101200,10795639650,30050,30000,30050,30000,3783
20240627,101100,10682134800,30050,30000,30050,30000,670
20240627,101000,10662019100,30000,30050,30100,30000,7543
20240627,100900,10435328000,30100,30150,30150,30050,5009
20240627,100800,10284559250,30150,30150,30150,30100,925
20240627,100700,10256712000,30150,30150,30200,30100,1990
20240627,100600,10196723700,30150,30050,30150,30050,1104
20240627,100500,10163465800,30050,30200,30200,30050,6251
20240627,100400,9975122700,30200,30250,30250,30200,970
20240627,100300,9945799350,30250,30200,30250,30200,723
20240627,100200,9923934550,30250,30250,30300,30200,3340
20240627,100100,9822826150,30250,30200,30250,30200,2170
20240627,100000,9757196850,30200,30200,30200,30150,2915
20240627,095900,9669191500,30200,30150,30200,30100,1115
20240627,095800,9635580350,30150,30200,30200,30150,1285
20240627,095700,9596823050,30200,30200,30200,30150,577
20240627,095600,9579401900,30150,30150,30150,30100,1741
20240627,095500,9526921600,30150,30150,30200,30100,2181
20240627,095400,9461168400,30150,30150,30150,30100,3676
20240627,095300,9350429250,30100,30000,30150,30000,5441
20240627,095200,9186749250,30000,30000,30050,29950,2894
20240627,095100,9099865550,30000,30050,30050,30000,475
20240627,095000,9085603400,30000,30000,30050,29950,2672
20240627,094900,9005436350,30000,30100,30100,30000,2259
20240627,094800,8937612850,30050,30050,30100,30050,565
20240627,094700,8920626750,30050,30000,30100,30000,1761
20240627,094600,8867709700,30050,30000,30050,30000,1062
20240627,094500,8835833400,30000,30050,30050,30000,700
20240627,094400,8814824950,30000,30000,30000,29950,3814
20240627,094300,8700489250,29950,30000,30000,29950,1799
20240627,094200,8646592200,30000,30000,30050,29950,9227
20240627,094100,8369844000,30050,30050,30050,30000,2544
20240627,094000,8293471350,30050,30050,30050,30000,1466
20240627,093900,8249451250,30050,30050,30100,30000,2853
20240627,093800,8163758350,30100,30050,30100,30050,560
20240627,093700,8146914200,30050,30000,30150,29950,2808
20240627,093600,8062586850,29950,29950,30000,29950,1323
20240627,093500,8022922400,29950,29850,29950,29850,11040
20240627,093400,7692929050,29850,29950,30000,29800,42092
20240627,093300,6434417750,29950,30000,30000,29950,1614
20240627,093200,6386050400,30000,30000,30000,29950,1394
20240627,093100,6344283650,30000,30050,30050,29950,4139
20240627,093000,6220088850,30050,30050,30100,30000,2615
20240627,092900,6141567800,30000,30050,30100,30000,7173
20240627,092800,5926313700,30150,30000,30150,30000,7849
20240627,092700,5690363700,30000,30000,30050,30000,3820
20240627,092600,5575689450,30000,30000,30000,29950,5455
20240627,092500,5412081850,29950,30050,30050,29950,2678
20240627,092400,5331764550,30000,30000,30050,30000,9267
20240627,092300,5053748700,30050,30000,30050,30000,1504
20240627,092200,5008620600,30050,30100,30150,30050,5036
20240627,092100,4857196550,30100,30100,30100,30050,2873
20240627,092000,4770782400,30100,30100,30150,30050,1336
20240627,091900,4730591050,30150,30100,30150,30050,4172
20240627,091800,4605025750,30150,30200,30200,30100,1851
20240627,091700,4549243750,30150,30200,30250,30150,2562
20240627,091600,4471815200,30250,30300,30350,30200,4664
20240627,091500,4330546100,30350,30350,30350,30300,2216
20240627,091400,4263299100,30400,30400,30450,30350,3076
20240627,091300,4169784900,30400,30150,30450,30100,7550
20240627,091200,3940916700,30250,30250,30250,30100,4122
20240627,091100,3816666050,30300,30150,30300,30100,8163
20240627,091000,3570242550,30050,30050,30150,30050,5254
20240627,090900,3412037750,30050,30050,30150,30050,4825
20240627,090800,3266905000,30050,30100,30150,30000,4660
20240627,090700,3126742500,30100,30100,30200,30100,1628
20240627,090600,3077683700,30100,30200,30250,30100,5681
20240627,090500,2906272600,30150,30250,30300,30150,6943
20240627,090400,2696338650,30250,30200,30400,30200,23481
20240627,090300,1984899450,30150,30100,30200,30000,2881
20240627,090200,1898229800,30000,29900,30200,29800,12930
20240627,090100,1511311700,29900,30300,30350,29800,23217
20240627,090000,812898950,30300,30300,30500,30200,26397