stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,192900,59819689250,31450,31450,31450,31450,31137
20240701,192800,59819689250,31450,31450,31450,31450,0
20240701,192700,59819689250,31450,31450,31450,31450,0
20240701,192600,59819689250,31450,31450,31450,31450,0
20240701,192500,59819689250,31450,31450,31450,31450,0
20240701,192400,59819689250,31450,31450,31450,31450,0
20240701,192300,59819689250,31450,31450,31450,31450,0
20240701,192200,59819689250,31450,31450,31450,31450,0
20240701,192100,59819689250,31450,31450,31450,31450,0
20240701,192000,59819689250,31450,31450,31450,31450,0
20240701,191900,59819689250,31450,31450,31450,31450,0
20240701,191800,59819689250,31450,31450,31450,31450,0
20240701,191700,59819689250,31450,31450,31450,31450,0
20240701,191600,59819689250,31450,31450,31450,31450,0
20240701,191500,59819689250,31450,31450,31450,31450,0
20240701,191400,59819689250,31450,31450,31450,31450,0
20240701,191300,59819689250,31450,31450,31450,31450,0
20240701,191200,59819689250,31450,31450,31450,31450,0
20240701,191100,59819689250,31450,31450,31450,31450,0
20240701,191000,59819689250,31450,31450,31450,31450,0
20240701,190900,59819689250,31450,31450,31450,31450,0
20240701,190800,59819689250,31450,31450,31450,31450,0
20240701,190700,59819689250,31450,31450,31450,31450,0
20240701,190600,59819689250,31450,31450,31450,31450,0
20240701,190500,59819689250,31450,31450,31450,31450,0
20240701,190400,59819689250,31450,31450,31450,31450,0
20240701,190300,59819689250,31450,31450,31450,31450,0
20240701,190200,59819689250,31450,31450,31450,31450,0
20240701,190100,59819689250,31450,31450,31450,31450,0
20240701,190000,59819689250,31450,31450,31450,31450,0
20240701,185900,59819689250,31450,31450,31450,31450,31137
20240701,185800,59819689250,31450,31450,31450,31450,0
20240701,185700,59819689250,31450,31450,31450,31450,0
20240701,185600,59819689250,31450,31450,31450,31450,0
20240701,185500,59819689250,31450,31450,31450,31450,0
20240701,185400,59819689250,31450,31450,31450,31450,0
20240701,185300,59819689250,31450,31450,31450,31450,0
20240701,185200,59819689250,31450,31450,31450,31450,0
20240701,185100,59819689250,31450,31450,31450,31450,0
20240701,185000,59819689250,31450,31450,31450,31450,0
20240701,184900,59819689250,31450,31450,31450,31450,0
20240701,184800,59819689250,31450,31450,31450,31450,0
20240701,184700,59819689250,31450,31450,31450,31450,0
20240701,184600,59819689250,31450,31450,31450,31450,0
20240701,184500,59819689250,31450,31450,31450,31450,0
20240701,184400,59819689250,31450,31450,31450,31450,0
20240701,184300,59819689250,31450,31450,31450,31450,0
20240701,184200,59819689250,31450,31450,31450,31450,0
20240701,184100,59819689250,31450,31450,31450,31450,0
20240701,184000,59819689250,31450,31450,31450,31450,0
20240701,183900,59819689250,31450,31450,31450,31450,0
20240701,183800,59819689250,31450,31450,31450,31450,0
20240701,183700,59819689250,31450,31450,31450,31450,0
20240701,183600,59819689250,31450,31450,31450,31450,0
20240701,183500,59819689250,31450,31450,31450,31450,0
20240701,183400,59819689250,31450,31450,31450,31450,0
20240701,183300,59819689250,31450,31450,31450,31450,0
20240701,183200,59819689250,31450,31450,31450,31450,0
20240701,183100,59819689250,31450,31450,31450,31450,0
20240701,183000,59819689250,31450,31450,31450,31450,0
20240701,182900,59819689250,31450,31450,31450,31450,31137
20240701,182800,59819689250,31450,31450,31450,31450,0
20240701,182700,59819689250,31450,31450,31450,31450,0
20240701,182600,59819689250,31450,31450,31450,31450,0
20240701,182500,59819689250,31450,31450,31450,31450,0
20240701,182400,59819689250,31450,31450,31450,31450,0
20240701,182300,59819689250,31450,31450,31450,31450,0
20240701,182200,59819689250,31450,31450,31450,31450,0
20240701,182100,59819689250,31450,31450,31450,31450,0
20240701,182000,59819689250,31450,31450,31450,31450,0
20240701,181900,59819689250,31450,31450,31450,31450,0
20240701,181800,59819689250,31450,31450,31450,31450,0
20240701,181700,59819689250,31450,31450,31450,31450,0
20240701,181600,59819689250,31450,31450,31450,31450,0
20240701,181500,59819689250,31450,31450,31450,31450,0
20240701,181400,59819689250,31450,31450,31450,31450,0
20240701,181300,59819689250,31450,31450,31450,31450,0
20240701,181200,59819689250,31450,31450,31450,31450,0
20240701,181100,59819689250,31450,31450,31450,31450,0
20240701,181000,59819689250,31450,31450,31450,31450,0
20240701,180900,59819689250,31450,31450,31450,31450,0
20240701,180800,59819689250,31450,31450,31450,31450,0
20240701,180700,59819689250,31450,31450,31450,31450,0
20240701,180600,59819689250,31450,31450,31450,31450,0
20240701,180500,59819689250,31450,31450,31450,31450,0
20240701,180400,59819689250,31450,31450,31450,31450,0
20240701,180300,59819689250,31450,31450,31450,31450,0
20240701,180200,59819689250,31450,31450,31450,31450,0
20240701,180100,59819689250,31450,31450,31450,31450,0
20240701,180000,59819689250,31450,31450,31450,31450,0
20240701,175900,59819689250,31450,31450,31450,31450,31137
20240701,175800,59819689250,31450,31450,31450,31450,0
20240701,175700,59819689250,31450,31450,31450,31450,0
20240701,175600,59819689250,31450,31450,31450,31450,0
20240701,175500,59819689250,31450,31450,31450,31450,0
20240701,175400,59819689250,31450,31450,31450,31450,0
20240701,175300,59819689250,31450,31450,31450,31450,0
20240701,175200,59819689250,31450,31450,31450,31450,0
20240701,175100,59819689250,31450,31450,31450,31450,0
20240701,175000,59819689250,31450,31450,31450,31450,0
20240701,174900,59819689250,31450,31450,31450,31450,0
20240701,174800,59819689250,31450,31450,31450,31450,0
20240701,174700,59819689250,31450,31450,31450,31450,0
20240701,174600,59819689250,31450,31450,31450,31450,0
20240701,174500,59819689250,31450,31450,31450,31450,0
20240701,174400,59819689250,31450,31450,31450,31450,0
20240701,174300,59819689250,31450,31450,31450,31450,0
20240701,174200,59819689250,31450,31450,31450,31450,0
20240701,174100,59819689250,31450,31450,31450,31450,0
20240701,174000,59819689250,31450,31450,31450,31450,0
20240701,173900,59819689250,31450,31450,31450,31450,0
20240701,173800,59819689250,31450,31450,31450,31450,0
20240701,173700,59819689250,31450,31450,31450,31450,0
20240701,173600,59819689250,31450,31450,31450,31450,0
20240701,173500,59819689250,31450,31450,31450,31450,0
20240701,173400,59819689250,31450,31450,31450,31450,0
20240701,173300,59819689250,31450,31450,31450,31450,0
20240701,173200,59819689250,31450,31450,31450,31450,0
20240701,173100,59819689250,31450,31450,31450,31450,0
20240701,173000,59819689250,31450,31450,31450,31450,0
20240701,172900,59819689250,31450,31450,31450,31450,31137
20240701,172800,59819689250,31450,31450,31450,31450,0
20240701,172700,59819689250,31450,31450,31450,31450,0
20240701,172600,59819689250,31450,31450,31450,31450,0
20240701,172500,59819689250,31450,31450,31450,31450,0
20240701,172400,59819689250,31450,31450,31450,31450,0
20240701,172300,59819689250,31450,31450,31450,31450,0
20240701,172200,59819689250,31450,31450,31450,31450,0
20240701,172100,59819689250,31450,31450,31450,31450,0
20240701,172000,59819689250,31450,31450,31450,31450,0
20240701,171900,59819689250,31450,31450,31450,31450,0
20240701,171800,59819689250,31450,31450,31450,31450,0
20240701,171700,59819689250,31450,31450,31450,31450,0
20240701,171600,59819689250,31450,31450,31450,31450,0
20240701,171500,59819689250,31450,31450,31450,31450,0
20240701,171400,59819689250,31450,31450,31450,31450,0
20240701,171300,59819689250,31450,31450,31450,31450,0
20240701,171200,59819689250,31450,31450,31450,31450,0
20240701,171100,59819689250,31450,31450,31450,31450,0
20240701,171000,59819689250,31450,31450,31450,31450,0
20240701,170900,59819689250,31450,31450,31450,31450,0
20240701,170800,59819689250,31450,31450,31450,31450,0
20240701,170700,59819689250,31450,31450,31450,31450,0
20240701,170600,59819689250,31450,31450,31450,31450,0
20240701,170500,59819689250,31450,31450,31450,31450,0
20240701,170400,59819689250,31450,31450,31450,31450,0
20240701,170300,59819689250,31450,31450,31450,31450,0
20240701,170200,59819689250,31450,31450,31450,31450,0
20240701,170100,59819689250,31450,31450,31450,31450,0
20240701,170000,59819689250,31450,31450,31450,31450,0
20240701,165900,59819689250,31450,31450,31450,31450,31137
20240701,165800,59819689250,31450,31450,31450,31450,0
20240701,165700,59819689250,31450,31450,31450,31450,0
20240701,165600,59819689250,31450,31450,31450,31450,0
20240701,165500,59819689250,31450,31450,31450,31450,0
20240701,165400,59819689250,31450,31450,31450,31450,0
20240701,165300,59819689250,31450,31450,31450,31450,0
20240701,165200,59819689250,31450,31450,31450,31450,0
20240701,165100,59819689250,31450,31450,31450,31450,0
20240701,165000,59819689250,31450,31450,31450,31450,0
20240701,164900,59819689250,31450,31450,31450,31450,0
20240701,164800,59819689250,31450,31450,31450,31450,0
20240701,164700,59819689250,31450,31450,31450,31450,0
20240701,164600,59819689250,31450,31450,31450,31450,0
20240701,164500,59819689250,31450,31450,31450,31450,0
20240701,164400,59819689250,31450,31450,31450,31450,0
20240701,164300,59819689250,31450,31450,31450,31450,0
20240701,164200,59819689250,31450,31450,31450,31450,0
20240701,164100,59819689250,31450,31450,31450,31450,0
20240701,164000,59819689250,31450,31450,31450,31450,0
20240701,163900,59819689250,31450,31450,31450,31450,0
20240701,163800,59819689250,31450,31450,31450,31450,0
20240701,163700,59819689250,31450,31450,31450,31450,0
20240701,163600,59819689250,31450,31450,31450,31450,0
20240701,163500,59819689250,31450,31450,31450,31450,0
20240701,163400,59819689250,31450,31450,31450,31450,0
20240701,163300,59819689250,31450,31450,31450,31450,0
20240701,163200,59819689250,31450,31450,31450,31450,0
20240701,163100,59819689250,31450,31450,31450,31450,0
20240701,163000,59819689250,31450,31450,31450,31450,0
20240701,162900,59819689250,31450,31450,31450,31450,31137
20240701,162800,59819689250,31450,31450,31450,31450,0
20240701,162700,59819689250,31450,31450,31450,31450,0
20240701,162600,59819689250,31450,31450,31450,31450,0
20240701,162500,59819689250,31450,31450,31450,31450,0
20240701,162400,59819689250,31450,31450,31450,31450,0
20240701,162300,59819689250,31450,31450,31450,31450,0
20240701,162200,59819689250,31450,31450,31450,31450,0
20240701,162100,59819689250,31450,31450,31450,31450,0
20240701,162000,59819689250,31450,31450,31450,31450,0
20240701,161900,59819689250,31450,31450,31450,31450,0
20240701,161800,59819689250,31450,31450,31450,31450,0
20240701,161700,59819689250,31450,31450,31450,31450,0
20240701,161600,59819689250,31450,31450,31450,31450,0
20240701,161500,59819689250,31450,31450,31450,31450,0
20240701,161400,59819689250,31450,31450,31450,31450,0
20240701,161300,59819689250,31450,31450,31450,31450,0
20240701,161200,59819689250,31450,31450,31450,31450,0
20240701,161100,59819689250,31450,31450,31450,31450,0
20240701,161000,59819689250,31450,31450,31450,31450,0
20240701,160900,59819689250,31450,31450,31450,31450,0
20240701,160800,59819689250,31450,31450,31450,31450,0
20240701,160700,59819689250,31450,31450,31450,31450,0
20240701,160600,59819689250,31450,31450,31450,31450,0
20240701,160500,59819689250,31450,31450,31450,31450,0
20240701,160400,59819689250,31450,31450,31450,31450,0
20240701,160300,59819689250,31450,31450,31450,31450,0
20240701,160200,59819689250,31450,31450,31450,31450,0
20240701,160100,59819689250,31450,31450,31450,31450,0
20240701,160000,59819689250,31450,31450,31450,31450,0
20240701,155900,59819689250,31450,31450,31450,31450,31137
20240701,155800,59819689250,31450,31450,31450,31450,0
20240701,155700,59819689250,31450,31450,31450,31450,0
20240701,155600,59819689250,31450,31450,31450,31450,0
20240701,155500,59819689250,31450,31450,31450,31450,0
20240701,155400,59819689250,31450,31450,31450,31450,0
20240701,155300,59819689250,31450,31450,31450,31450,0
20240701,155200,59819689250,31450,31450,31450,31450,0
20240701,155100,59819689250,31450,31450,31450,31450,0
20240701,155000,59819689250,31450,31450,31450,31450,0
20240701,154900,59819689250,31450,31450,31450,31450,0
20240701,154800,59819689250,31450,31450,31450,31450,0
20240701,154700,59819689250,31450,31450,31450,31450,0
20240701,154600,59819689250,31450,31450,31450,31450,0
20240701,154500,59819689250,31450,31450,31450,31450,0
20240701,154400,59819689250,31450,31450,31450,31450,0
20240701,154300,59819689250,31450,31450,31450,31450,0
20240701,154200,59819689250,31450,31450,31450,31450,0
20240701,154100,59819689250,31450,31450,31450,31450,0
20240701,154000,59819689250,31450,31450,31450,31450,0
20240701,153900,59819689250,31450,31450,31450,31450,0
20240701,153800,59819689250,31450,31450,31450,31450,0
20240701,153700,59819689250,31450,31450,31450,31450,0
20240701,153600,59819689250,31450,31450,31450,31450,0
20240701,153500,59819689250,31450,31450,31450,31450,0
20240701,153400,59819689250,31450,31450,31450,31450,0
20240701,153300,59819689250,31450,31450,31450,31450,0
20240701,153200,59819689250,31450,31450,31450,31450,0
20240701,153100,59819689250,31450,31450,31450,31450,0
20240701,153000,59819689250,31450,31450,31450,31450,31137
20240701,152900,58840430600,31400,31400,31400,31400,0
20240701,152800,58840430600,31400,31400,31400,31400,0
20240701,152700,58840430600,31400,31400,31400,31400,0
20240701,152600,58840430600,31400,31400,31400,31400,0
20240701,152500,58840430600,31400,31400,31400,31400,0
20240701,152400,58840430600,31400,31400,31400,31400,0
20240701,152300,58840430600,31400,31400,31400,31400,0
20240701,152200,58840430600,31400,31400,31400,31400,0
20240701,152100,58840430600,31400,31400,31400,31400,0
20240701,152000,58840430600,31400,31400,31400,31400,0
20240701,151900,58840430600,31400,31400,31450,31350,8541
20240701,151800,58572262750,31400,31400,31400,31350,4886
20240701,151700,58418994600,31350,31400,31450,31350,5596
20240701,151600,58243345500,31400,31400,31400,31350,4720
20240701,151500,58095167350,31400,31400,31400,31300,7407
20240701,151400,57862956000,31350,31450,31450,31350,9821
20240701,151300,57554571100,31400,31400,31400,31350,5865
20240701,151200,57370439400,31400,31450,31450,31350,11180
20240701,151100,57019260050,31450,31450,31450,31400,7737
20240701,151000,56775947200,31450,31400,31450,31400,6664
20240701,150900,56566381600,31450,31450,31450,31350,5399
20240701,150800,56396754400,31450,31450,31450,31350,7542
20240701,150700,56159815050,31450,31400,31450,31400,8644
20240701,150600,55888169050,31400,31400,31450,31350,6057
20240701,150500,55697997550,31400,31450,31450,31350,9222
20240701,150400,55408318850,31450,31450,31450,31400,6397
20240701,150300,55207150100,31400,31450,31450,31400,6509
20240701,150200,55002532800,31450,31400,31450,31350,13065
20240701,150100,54592125800,31400,31400,31400,31350,6947
20240701,150000,54374031800,31400,31350,31400,31350,5109
20240701,145900,54213635200,31350,31350,31400,31300,7431
20240701,145800,53980488100,31350,31250,31400,31200,14516
20240701,145700,53525946900,31250,31250,31250,31200,3288
20240701,145600,53423203400,31250,31150,31250,31150,5544
20240701,145500,53250288450,31150,31100,31150,31100,5178
20240701,145400,53089088250,31150,31150,31150,31100,6443
20240701,145300,52888652500,31150,31150,31150,31100,3401
20240701,145200,52782845150,31100,31150,31200,31100,5813
20240701,145100,52601758700,31150,31150,31200,31150,1133
20240701,145000,52566416800,31150,31200,31200,31100,5015
20240701,144900,52410153750,31150,31150,31200,31150,2587
20240701,144800,52329513600,31150,31200,31200,31150,5487
20240701,144700,52158532150,31150,31200,31250,31150,9360
20240701,144600,51866564750,31200,31300,31300,31200,7758
20240701,144500,51624182350,31300,31250,31300,31250,2886
20240701,144400,51533888450,31250,31300,31300,31250,1241
20240701,144300,51495049700,31300,31300,31300,31250,1729
20240701,144200,51440951800,31300,31300,31350,31250,1381
20240701,144100,51397723400,31350,31300,31350,31250,4286
20240701,144000,51263574900,31300,31250,31300,31250,1091
20240701,143900,51229430250,31300,31300,31350,31250,1681
20240701,143800,51176823450,31350,31350,31350,31300,11109
20240701,143700,50828896000,31350,31350,31350,31300,1500
20240701,143600,50781874900,31350,31350,31350,31300,2944
20240701,143500,50689651300,31350,31350,31350,31300,5208
20240701,143400,50526417250,31350,31350,31350,31300,3793
20240701,143300,50407582150,31350,31350,31400,31300,3773
20240701,143200,50289275850,31350,31350,31350,31300,4273
20240701,143100,50155317650,31350,31350,31400,31300,3261
20240701,143000,50053105600,31350,31400,31400,31300,7874
20240701,142900,49806083650,31400,31400,31400,31350,2211
20240701,142800,49736662100,31400,31400,31450,31350,8917
20240701,142700,49456668100,31400,31350,31450,31300,42111
20240701,142600,48135275900,31350,31350,31350,31300,8074
20240701,142500,47882504350,31350,31300,31350,31250,18233
20240701,142400,47311750600,31300,31300,31300,31250,14876
20240701,142300,46846154600,31300,31300,31300,31250,2233
20240701,142200,46776262350,31300,31250,31300,31200,6008
20240701,142100,46588496200,31250,31250,31250,31200,5468
20240701,142000,46417643250,31250,31150,31250,31150,20024
20240701,141900,45792688100,31200,31150,31200,31100,6772
20240701,141800,45581653100,31150,31150,31150,31100,917
20240701,141700,45553090650,31150,31150,31150,31100,1693
20240701,141600,45500394400,31150,31150,31150,31100,1237
20240701,141500,45461866900,31150,31150,31200,31100,1876
20240701,141400,45403442600,31150,31200,31200,31100,3451
20240701,141300,45295941400,31150,31200,31200,31150,1693
20240701,141200,45243147200,31200,31150,31200,31100,2775
20240701,141100,45156604850,31150,31150,31200,31150,3295
20240701,141000,45053938050,31150,31200,31200,31150,1401
20240701,140900,45010227450,31200,31200,31200,31150,1465
20240701,140800,44964561900,31200,31150,31200,31150,1458
20240701,140700,44919089550,31200,31150,31200,31150,1373
20240701,140600,44876274500,31150,31150,31200,31150,2158
20240701,140500,44808986650,31150,31150,31200,31100,3911
20240701,140400,44687120050,31150,31200,31200,31150,2316
20240701,140300,44614934800,31200,31200,31200,31150,1056
20240701,140200,44581993850,31200,31150,31200,31100,11945
20240701,140100,44209607900,31150,31150,31150,31100,972
20240701,140000,44179338600,31100,31200,31200,31100,7579
20240701,135900,43943199950,31200,31200,31200,31150,997
20240701,135800,43912104800,31200,31200,31200,31150,830
20240701,135700,43886209300,31200,31200,31200,31150,1397
20240701,135600,43842631250,31200,31200,31200,31150,1610
20240701,135500,43792427650,31200,31200,31250,31200,5515
20240701,135400,43620311700,31250,31250,31250,31200,1031
20240701,135300,43588104750,31250,31250,31250,31200,6204
20240701,135200,43394501650,31250,31250,31250,31200,5754
20240701,135100,43214910550,31250,31200,31250,31150,5934
20240701,135000,43029715200,31200,31200,31200,31150,1905
20240701,134900,42970306900,31200,31200,31200,31150,3707
20240701,134800,42854721350,31200,31200,31200,31150,1824
20240701,134700,42797838050,31200,31200,31200,31150,1503
20240701,134600,42750965600,31200,31150,31200,31150,1007
20240701,134500,42719549550,31150,31200,31200,31150,2223
20240701,134400,42650251900,31200,31200,31200,31150,876
20240701,134300,42622927200,31200,31200,31200,31150,1235
20240701,134200,42584411300,31200,31200,31200,31150,1284
20240701,134100,42544378200,31200,31200,31250,31150,10772
20240701,134000,42208446300,31250,31250,31250,31200,1430
20240701,133900,42163765950,31250,31300,31300,31200,1795
20240701,133800,42107680100,31300,31200,31300,31200,24735
20240701,133700,41335211550,31200,31200,31200,31150,3710
20240701,133600,41219560400,31200,31200,31200,31150,1986
20240701,133500,41157605000,31200,31200,31200,31150,1232
20240701,133400,41119190250,31150,31200,31200,31150,1144
20240701,133300,41083508050,31200,31250,31250,31150,3138
20240701,133200,40985625050,31250,31250,31250,31200,1945
20240701,133100,40924912850,31250,31250,31250,31200,1561
20240701,133000,40876166800,31200,31250,31250,31200,1530
20240701,132900,40828385600,31250,31250,31250,31150,6381
20240701,132800,40629265250,31250,31250,31250,31200,1222
20240701,132700,40591086600,31250,31250,31250,31200,929
20240701,132600,40562072500,31250,31200,31250,31150,1493
20240701,132500,40515489400,31200,31200,31250,31150,2259
20240701,132400,40445066000,31200,31300,31300,31200,16909
20240701,132300,39916678100,31350,31350,31350,31300,4708
20240701,132200,39769246550,31350,31300,31350,31250,11886
20240701,132100,39397257450,31300,31250,31350,31250,9138
20240701,132000,39111220550,31300,31300,31350,31250,31961
20240701,131900,38110681550,31300,31250,31300,31200,8062
20240701,131800,37858626550,31250,31150,31250,31150,30608
20240701,131700,36903081150,31200,31000,31200,31000,31955
20240701,131600,35909092500,31000,31000,31050,31000,2621
20240701,131500,35827783600,31050,31050,31050,31000,1165
20240701,131400,35791612050,31050,31050,31050,31000,1828
20240701,131300,35734909750,31050,31050,31050,31000,407
20240701,131200,35722287150,31050,31050,31050,31000,81
20240701,131100,35719773800,31000,31050,31050,31000,616
20240701,131000,35700667150,31050,31000,31050,31000,1243
20240701,130900,35662120600,31050,31100,31100,31000,1613
20240701,130800,35612035200,31100,31100,31100,31050,1364
20240701,130700,35569680350,31050,31100,31100,31050,222
20240701,130600,35562784900,31100,31100,31100,31050,320
20240701,130500,35552836400,31050,31050,31100,31050,3961
20240701,130400,35429840050,31050,31050,31050,31000,1436
20240701,130300,35385314450,31050,31000,31050,31000,2668
20240701,130200,35302606000,31050,31050,31100,31000,1370
20240701,130100,35260069950,31050,31050,31100,31050,556
20240701,130000,35242803450,31100,31050,31100,31050,444
20240701,125900,35228999200,31050,31100,31100,31050,3154
20240701,125800,35131000550,31100,31000,31100,31000,1296
20240701,125700,35090762700,31050,31050,31050,31000,2908
20240701,125600,35000471450,31050,31050,31100,31000,3351
20240701,125500,34896422400,31050,31000,31100,31000,3862
20240701,125400,34776507500,31000,31000,31050,31000,9093
20240701,125300,34494376800,31000,31000,31000,30950,14226
20240701,125200,34053379650,31000,30950,31000,30950,1215
20240701,125100,34015718100,30950,30950,31000,30950,651
20240701,125000,33995568700,31000,31000,31000,30950,2830
20240701,124900,33907862250,30950,30900,31000,30850,16370
20240701,124800,33401473700,30900,30850,30900,30850,745
20240701,124700,33378477050,30900,30900,30950,30850,1671
20240701,124600,33326850250,30900,30950,30950,30900,3601
20240701,124500,33215553600,30950,30850,30950,30850,8384
20240701,124400,32956491250,30850,30850,30900,30850,861
20240701,124300,32929912600,30850,30850,30900,30850,696
20240701,124200,32908416500,30900,30900,30900,30850,1322
20240701,124100,32867617950,30900,30850,30900,30850,806
20240701,124000,32842735550,30850,30900,30900,30850,696
20240701,123900,32821247700,30850,30900,30900,30850,514
20240701,123800,32805389300,30900,30850,30900,30850,948
20240701,123700,32776111800,30900,30900,30900,30850,2066
20240701,123600,32712360850,30900,30900,30900,30850,99
20240701,123500,32709304400,30900,30900,30900,30900,630
20240701,123400,32689837400,30900,30850,30900,30850,2294
20240701,123300,32618999600,30900,30900,30900,30850,596
20240701,123200,32600587350,30850,30900,30900,30850,2408
20240701,123100,32526296750,30900,30850,30900,30850,3685
20240701,123000,32412434200,30900,30950,30950,30850,4950
20240701,122900,32259465000,30950,30900,30950,30900,172
20240701,122800,32254146650,30900,30950,30950,30900,343
20240701,122700,32243545250,30950,30950,30950,30900,222
20240701,122600,32236675050,30950,30950,30950,30900,1629
20240701,122500,32186274050,30950,30950,30950,30900,413
20240701,122400,32173510750,30950,30950,30950,30900,1860
20240701,122300,32115999700,30900,30950,30950,30900,274
20240701,122200,32107527350,30950,30950,30950,30900,610
20240701,122100,32088677150,30900,30950,30950,30900,128
20240701,122000,32084721400,30900,30950,30950,30900,1919
20240701,121900,32025347550,30950,30950,30950,30900,141
20240701,121800,32020988750,30950,30900,30950,30900,1988
20240701,121700,31959525850,30900,30950,30950,30900,629
20240701,121600,31940068900,30950,30950,30950,30900,236
20240701,121500,31932774050,30950,30950,30950,30900,249
20240701,121400,31925068150,30950,30900,30950,30900,219
20240701,121300,31918290250,30950,30950,30950,30900,711
20240701,121200,31896302300,30900,30900,30950,30900,379
20240701,121100,31884590400,30900,30900,30950,30900,2280
20240701,121000,31814125450,30900,30950,30950,30900,2451
20240701,120900,31738387050,30950,30950,30950,30900,550
20240701,120800,31721367100,30950,30950,30950,30900,425
20240701,120700,31708214350,30950,30950,30950,30900,346
20240701,120600,31697509200,30950,30950,30950,30900,185
20240701,120500,31691787400,30950,30950,30950,30900,6204
20240701,120400,31500053700,30950,30950,30950,30950,1739
20240701,120300,31446231650,30950,30950,31000,30950,2082
20240701,120200,31381779050,30950,30950,31000,30950,76
20240701,120100,31379423650,30950,30950,31000,30950,459
20240701,120000,31365216700,31000,30950,31000,30950,74
20240701,115900,31362924000,31000,30950,31000,30950,863
20240701,115800,31336203000,31000,30950,31000,30950,1374
20240701,115700,31293624050,31000,31000,31000,30950,941
20240701,115600,31264496200,31000,30950,31000,30900,1744
20240701,115500,31210511650,30950,30900,30950,30900,1679
20240701,115400,31158552400,30900,30900,30950,30900,629
20240701,115300,31139115550,30900,30850,30900,30850,3865
20240701,115200,31019754600,30900,30900,30900,30850,230
20240701,115100,31012650350,30850,30900,30900,30850,926
20240701,115000,30984075350,30900,30950,31000,30900,9205
20240701,114900,30699291300,30950,31000,31000,30950,365
20240701,114800,30687992100,31000,31000,31000,30950,820
20240701,114700,30662578500,31000,30950,31000,30950,367
20240701,114600,30651213000,30950,31000,31000,30950,604
20240701,114500,30632515650,31000,31000,31000,30950,1306
20240701,114400,30592033400,31000,30950,31000,30950,578
20240701,114300,30574116100,30950,30950,31000,30950,736
20240701,114200,30551327750,30950,30950,31000,30950,1025
20240701,114100,30519601650,30950,31000,31000,30950,436
20240701,114000,30506094700,31000,31000,31000,30950,231
20240701,113900,30498935700,30950,31000,31000,30950,750
20240701,113800,30475720600,31000,30950,31000,30950,1829
20240701,113700,30419081450,30950,31000,31050,30950,831
20240701,113600,30393322000,31000,31000,31000,30950,3182
20240701,113500,30294695700,31000,31000,31000,30950,1467
20240701,113400,30249222650,31000,30950,31000,30950,1200
20240701,113300,30212073200,30950,30950,30950,30900,1609
20240701,113200,30162275800,30950,30950,30950,30900,5162
20240701,113100,30002729250,30900,31050,31050,30900,8667
20240701,113000,29734400650,31000,31000,31050,31000,1202
20240701,112900,29697136800,31000,31000,31050,31000,1396
20240701,112800,29653846350,31000,31000,31050,31000,460
20240701,112700,29639583200,31050,31050,31050,31000,1946
20240701,112600,29579200900,31000,31050,31100,31000,3846
20240701,112500,29459782250,31100,31100,31100,31050,779
20240701,112400,29435565050,31100,31150,31150,31050,1653
20240701,112300,29384197800,31150,31150,31200,31100,2689
20240701,112200,29300478450,31200,31200,31200,31150,3166
20240701,112100,29201845450,31200,31200,31200,31150,4007
20240701,112000,29076849850,31200,31200,31250,31200,2553
20240701,111900,28997129150,31200,31250,31250,31200,1525
20240701,111800,28949546650,31200,31250,31250,31200,1727
20240701,111700,28895647500,31250,31150,31250,31150,2570
20240701,111600,28815468900,31150,31200,31200,31100,6505
20240701,111500,28612737200,31200,31300,31300,31200,18190
20240701,111400,28044267050,31300,31250,31300,31250,4744
20240701,111300,27895816800,31300,31300,31300,31250,3310
20240701,111200,27792228500,31300,31300,31300,31250,10416
20240701,111100,27466291650,31300,31200,31300,31200,13386
20240701,111000,27047977950,31250,31150,31250,31150,19535
20240701,110900,26438489450,31200,31050,31200,31050,10053
20240701,110800,26125329850,31050,31000,31100,31000,9964
20240701,110700,25815552900,31050,31000,31100,31000,3006
20240701,110600,25722258900,31050,31050,31050,31000,1457
20240701,110500,25677063400,31050,31050,31100,31000,4073
20240701,110400,25550627650,31000,31100,31100,31000,3186
20240701,110300,25451666800,31100,31100,31150,31050,4487
20240701,110200,25312120300,31150,31050,31200,31050,32174
20240701,110100,24310405050,31000,31050,31100,31000,22224
20240701,110000,23620052600,31050,31050,31050,31000,5543
20240701,105900,23447968500,31050,31000,31050,31000,747
20240701,105800,23424800800,31000,31000,31050,30950,13962
20240701,105700,22991973050,31000,30950,31000,30900,2417
20240701,105600,22917176950,30950,30950,30950,30900,483
20240701,105500,22902228400,30950,30950,30950,30900,3130
20240701,105400,22805371950,30900,30950,30950,30900,673
20240701,105300,22784546950,30950,30950,31000,30900,1868
20240701,105200,22726734550,30950,30950,30950,30900,5277
20240701,105100,22563418900,30900,30900,30950,30900,3052
20240701,105000,22469075500,30900,30800,30900,30800,4440
20240701,104900,22332117000,30800,30750,30800,30750,1527
20240701,104800,22285152850,30750,30800,30800,30750,982
20240701,104700,22254909200,30800,30750,30800,30750,699
20240701,104600,22233413050,30800,30850,30850,30800,3510
20240701,104500,22125281600,30850,30850,30850,30800,309
20240701,104400,22115751800,30800,30850,30850,30800,1081
20240701,104300,22082410450,30850,30900,30900,30850,5499
20240701,104200,21912645900,30900,30900,30900,30850,1697
20240701,104100,21860211800,30900,30900,30900,30850,1421
20240701,104000,21816325500,30850,30900,30900,30850,2295
20240701,103900,21745488050,30850,30900,30900,30850,378
20240701,103800,21733808400,30900,30900,30900,30850,489
20240701,103700,21718700500,30900,30800,30900,30800,2396
20240701,103600,21644836750,30850,30900,30900,30800,10707
20240701,103500,21314861950,30900,30850,30900,30850,2077
20240701,103400,21250698850,30850,30850,30900,30850,1550
20240701,103300,21202825550,30850,30850,30900,30800,1161
20240701,103200,21167007350,30800,30800,30850,30800,2219
20240701,103100,21098592150,30850,30850,30900,30800,6036
20240701,103000,20912392300,30900,30950,30950,30850,7753
20240701,102900,20672819400,30900,30950,30950,30900,2368
20240701,102800,20599538000,30900,30950,30950,30900,978
20240701,102700,20569276650,30950,30950,30950,30900,461
20240701,102600,20555021650,30950,30950,30950,30900,569
20240701,102500,20537422100,30950,30950,30950,30900,1145
20240701,102400,20501992100,30900,30900,30950,30900,1270
20240701,102300,20462687400,30900,30950,30950,30900,581
20240701,102200,20444717750,30900,30950,30950,30900,399
20240701,102100,20432370500,30950,30950,31000,30950,7343
20240701,102000,20205091200,30900,30900,30900,30850,2413
20240701,101900,20130536650,30850,30850,30900,30850,3139
20240701,101800,20033642200,30900,30900,30900,30850,12359
20240701,101700,19651783250,30900,30950,30950,30900,1238
20240701,101600,19613479200,30900,30900,30950,30900,1467
20240701,101500,19568101250,30900,30900,30950,30900,2053
20240701,101400,19504571350,30900,30900,30950,30900,1222
20240701,101300,19466768800,30950,30950,30950,30900,2182
20240701,101200,19399326550,30950,31000,31000,30900,4580
20240701,101100,19257569400,31000,31000,31000,30950,8231
20240701,101000,19002446650,31000,30950,31000,30950,1902
20240701,100900,18943540700,31000,30950,31000,30900,2280
20240701,100800,18872978600,30950,30950,30950,30900,1282
20240701,100700,18833314700,30950,30900,30950,30850,8162
20240701,100600,18581040450,30900,30900,30900,30850,756
20240701,100500,18557693300,30900,30900,30950,30850,2750
20240701,100400,18472750200,30850,30900,30950,30850,4227
20240701,100300,18342317250,30850,30900,30900,30850,2687
20240701,100200,18259366750,30900,30900,30900,30800,5834
20240701,100100,18079393700,30900,31000,31050,30900,9448
20240701,100000,17786828600,31000,30950,31000,30950,9232
20240701,095900,17500646450,31000,31000,31000,30950,2030
20240701,095800,17437733150,31000,30900,31000,30850,5848
20240701,095700,17256866400,30900,30900,30900,30800,3524
20240701,095600,17148121100,30900,30900,30900,30850,4027
20240701,095500,17023700150,30900,30850,30900,30800,2844
20240701,095400,16935904300,30850,30850,30850,30800,4187
20240701,095300,16806868100,30850,30900,30900,30850,4027
20240701,095200,16682583400,30850,30950,31000,30850,6123
20240701,095100,16493401800,31000,30950,31000,30900,4086
20240701,095000,16366877150,30900,31050,31100,30900,12018
20240701,094900,15994466400,31050,31100,31100,31000,8480
20240701,094800,15731199650,31100,31100,31100,30900,7824
20240701,094700,15488487750,31100,30950,31100,30950,14456
20240701,094600,15040040650,30950,30800,30950,30800,5338
20240701,094500,14875240300,30850,30850,30900,30800,3084
20240701,094400,14780145600,30850,31000,31000,30850,9196
20240701,094300,14496120450,31000,31000,31050,30950,4715
20240701,094200,14349948950,31050,30950,31100,30950,8393
20240701,094100,14089680450,30950,30800,30950,30750,9170
20240701,094000,13806968050,30800,31100,31100,30800,19205
20240701,093900,13212724000,31100,31100,31150,30950,23428
20240701,093800,12484856700,31150,30950,31250,30900,115856
20240701,093700,8882973900,30900,30900,30950,30800,7974
20240701,093600,8636614000,30900,30750,30950,30750,15190
20240701,093500,8167582500,30800,30750,30850,30750,2243
20240701,093400,8098493950,30750,30850,30850,30750,5119
20240701,093300,7940828000,30850,30800,30850,30800,947
20240701,093200,7911620100,30800,30850,30900,30800,2970
20240701,093100,7819982650,30900,30850,30900,30850,6368
20240701,093000,7623398100,30850,30900,30900,30850,4924
20240701,092900,7471380450,30900,30850,30900,30800,6490
20240701,092800,7271226800,30850,30750,30850,30750,6147
20240701,092700,7081885550,30800,30700,30800,30700,2472
20240701,092600,7005762400,30750,30700,30750,30650,6019
20240701,092500,6820879700,30650,30700,30700,30650,1918
20240701,092400,6762006900,30650,30550,30700,30550,2152
20240701,092300,6696121550,30600,30600,30600,30550,1066
20240701,092200,6663552750,30550,30550,30600,30550,8089
20240701,092100,6416413200,30550,30600,30650,30550,1369
20240701,092000,6374523850,30600,30600,30650,30550,2783
20240701,091900,6289319400,30600,30550,30600,30550,4331
20240701,091800,6156800850,30600,30600,30600,30550,4859
20240701,091700,6008280950,30600,30650,30650,30550,5097
20240701,091600,5852358300,30650,30650,30700,30650,848
20240701,091500,5826334650,30650,30650,30700,30600,2171
20240701,091400,5759854650,30650,30650,30700,30550,1415
20240701,091300,5716530550,30700,30650,30750,30600,5772
20240701,091200,5539601150,30700,30650,30750,30650,1887
20240701,091100,5481663850,30650,30600,30650,30550,6471
20240701,091000,5283776150,30600,30550,30650,30500,4479
20240701,090900,5146946950,30550,30550,30600,30500,4136
20240701,090800,5020559300,30500,30600,30700,30450,9927
20240701,090700,4717409950,30700,30700,30800,30600,11288
20240701,090600,4370717550,30700,31000,31000,30550,22270
20240701,090500,3685074450,31000,30950,31250,30900,32983
20240701,090400,2659808650,30950,30850,31000,30750,18475
20240701,090300,2088849850,30850,30650,30850,30650,16389
20240701,090200,1584417050,30650,30450,30650,30450,2350
20240701,090100,1512611400,30450,30550,30600,30300,10292
20240701,090000,1199166650,30550,30700,30750,30500,39094