stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,192900,26546005750,30150,30150,30150,30150,20208
20240704,192800,26546005750,30150,30150,30150,30150,0
20240704,192700,26546005750,30150,30150,30150,30150,0
20240704,192600,26546005750,30150,30150,30150,30150,0
20240704,192500,26546005750,30150,30150,30150,30150,0
20240704,192400,26546005750,30150,30150,30150,30150,0
20240704,192300,26546005750,30150,30150,30150,30150,0
20240704,192200,26546005750,30150,30150,30150,30150,0
20240704,192100,26546005750,30150,30150,30150,30150,0
20240704,192000,26546005750,30150,30150,30150,30150,0
20240704,191900,26546005750,30150,30150,30150,30150,0
20240704,191800,26546005750,30150,30150,30150,30150,0
20240704,191700,26546005750,30150,30150,30150,30150,0
20240704,191600,26546005750,30150,30150,30150,30150,0
20240704,191500,26546005750,30150,30150,30150,30150,0
20240704,191400,26546005750,30150,30150,30150,30150,0
20240704,191300,26546005750,30150,30150,30150,30150,0
20240704,191200,26546005750,30150,30150,30150,30150,0
20240704,191100,26546005750,30150,30150,30150,30150,0
20240704,191000,26546005750,30150,30150,30150,30150,0
20240704,190900,26546005750,30150,30150,30150,30150,0
20240704,190800,26546005750,30150,30150,30150,30150,0
20240704,190700,26546005750,30150,30150,30150,30150,0
20240704,190600,26546005750,30150,30150,30150,30150,0
20240704,190500,26546005750,30150,30150,30150,30150,0
20240704,190400,26546005750,30150,30150,30150,30150,0
20240704,190300,26546005750,30150,30150,30150,30150,0
20240704,190200,26546005750,30150,30150,30150,30150,0
20240704,190100,26546005750,30150,30150,30150,30150,0
20240704,190000,26546005750,30150,30150,30150,30150,0
20240704,185900,26546005750,30150,30150,30150,30150,20208
20240704,185800,26546005750,30150,30150,30150,30150,0
20240704,185700,26546005750,30150,30150,30150,30150,0
20240704,185600,26546005750,30150,30150,30150,30150,0
20240704,185500,26546005750,30150,30150,30150,30150,0
20240704,185400,26546005750,30150,30150,30150,30150,0
20240704,185300,26546005750,30150,30150,30150,30150,0
20240704,185200,26546005750,30150,30150,30150,30150,0
20240704,185100,26546005750,30150,30150,30150,30150,0
20240704,185000,26546005750,30150,30150,30150,30150,0
20240704,184900,26546005750,30150,30150,30150,30150,0
20240704,184800,26546005750,30150,30150,30150,30150,0
20240704,184700,26546005750,30150,30150,30150,30150,0
20240704,184600,26546005750,30150,30150,30150,30150,0
20240704,184500,26546005750,30150,30150,30150,30150,0
20240704,184400,26546005750,30150,30150,30150,30150,0
20240704,184300,26546005750,30150,30150,30150,30150,0
20240704,184200,26546005750,30150,30150,30150,30150,0
20240704,184100,26546005750,30150,30150,30150,30150,0
20240704,184000,26546005750,30150,30150,30150,30150,0
20240704,183900,26546005750,30150,30150,30150,30150,0
20240704,183800,26546005750,30150,30150,30150,30150,0
20240704,183700,26546005750,30150,30150,30150,30150,0
20240704,183600,26546005750,30150,30150,30150,30150,0
20240704,183500,26546005750,30150,30150,30150,30150,0
20240704,183400,26546005750,30150,30150,30150,30150,0
20240704,183300,26546005750,30150,30150,30150,30150,0
20240704,183200,26546005750,30150,30150,30150,30150,0
20240704,183100,26546005750,30150,30150,30150,30150,0
20240704,183000,26546005750,30150,30150,30150,30150,0
20240704,182900,26546005750,30150,30150,30150,30150,20208
20240704,182800,26546005750,30150,30150,30150,30150,0
20240704,182700,26546005750,30150,30150,30150,30150,0
20240704,182600,26546005750,30150,30150,30150,30150,0
20240704,182500,26546005750,30150,30150,30150,30150,0
20240704,182400,26546005750,30150,30150,30150,30150,0
20240704,182300,26546005750,30150,30150,30150,30150,0
20240704,182200,26546005750,30150,30150,30150,30150,0
20240704,182100,26546005750,30150,30150,30150,30150,0
20240704,182000,26546005750,30150,30150,30150,30150,0
20240704,181900,26546005750,30150,30150,30150,30150,0
20240704,181800,26546005750,30150,30150,30150,30150,0
20240704,181700,26546005750,30150,30150,30150,30150,0
20240704,181600,26546005750,30150,30150,30150,30150,0
20240704,181500,26546005750,30150,30150,30150,30150,0
20240704,181400,26546005750,30150,30150,30150,30150,0
20240704,181300,26546005750,30150,30150,30150,30150,0
20240704,181200,26546005750,30150,30150,30150,30150,0
20240704,181100,26546005750,30150,30150,30150,30150,0
20240704,181000,26546005750,30150,30150,30150,30150,0
20240704,180900,26546005750,30150,30150,30150,30150,0
20240704,180800,26546005750,30150,30150,30150,30150,0
20240704,180700,26546005750,30150,30150,30150,30150,0
20240704,180600,26546005750,30150,30150,30150,30150,0
20240704,180500,26546005750,30150,30150,30150,30150,0
20240704,180400,26546005750,30150,30150,30150,30150,0
20240704,180300,26546005750,30150,30150,30150,30150,0
20240704,180200,26546005750,30150,30150,30150,30150,0
20240704,180100,26546005750,30150,30150,30150,30150,0
20240704,180000,26546005750,30150,30150,30150,30150,0
20240704,175900,26546005750,30150,30150,30150,30150,20208
20240704,175800,26546005750,30150,30150,30150,30150,0
20240704,175700,26546005750,30150,30150,30150,30150,0
20240704,175600,26546005750,30150,30150,30150,30150,0
20240704,175500,26546005750,30150,30150,30150,30150,0
20240704,175400,26546005750,30150,30150,30150,30150,0
20240704,175300,26546005750,30150,30150,30150,30150,0
20240704,175200,26546005750,30150,30150,30150,30150,0
20240704,175100,26546005750,30150,30150,30150,30150,0
20240704,175000,26546005750,30150,30150,30150,30150,0
20240704,174900,26546005750,30150,30150,30150,30150,0
20240704,174800,26546005750,30150,30150,30150,30150,0
20240704,174700,26546005750,30150,30150,30150,30150,0
20240704,174600,26546005750,30150,30150,30150,30150,0
20240704,174500,26546005750,30150,30150,30150,30150,0
20240704,174400,26546005750,30150,30150,30150,30150,0
20240704,174300,26546005750,30150,30150,30150,30150,0
20240704,174200,26546005750,30150,30150,30150,30150,0
20240704,174100,26546005750,30150,30150,30150,30150,0
20240704,174000,26546005750,30150,30150,30150,30150,0
20240704,173900,26546005750,30150,30150,30150,30150,0
20240704,173800,26546005750,30150,30150,30150,30150,0
20240704,173700,26546005750,30150,30150,30150,30150,0
20240704,173600,26546005750,30150,30150,30150,30150,0
20240704,173500,26546005750,30150,30150,30150,30150,0
20240704,173400,26546005750,30150,30150,30150,30150,0
20240704,173300,26546005750,30150,30150,30150,30150,0
20240704,173200,26546005750,30150,30150,30150,30150,0
20240704,173100,26546005750,30150,30150,30150,30150,0
20240704,173000,26546005750,30150,30150,30150,30150,0
20240704,172900,26546005750,30150,30150,30150,30150,20208
20240704,172800,26546005750,30150,30150,30150,30150,0
20240704,172700,26546005750,30150,30150,30150,30150,0
20240704,172600,26546005750,30150,30150,30150,30150,0
20240704,172500,26546005750,30150,30150,30150,30150,0
20240704,172400,26546005750,30150,30150,30150,30150,0
20240704,172300,26546005750,30150,30150,30150,30150,0
20240704,172200,26546005750,30150,30150,30150,30150,0
20240704,172100,26546005750,30150,30150,30150,30150,0
20240704,172000,26546005750,30150,30150,30150,30150,0
20240704,171900,26546005750,30150,30150,30150,30150,0
20240704,171800,26546005750,30150,30150,30150,30150,0
20240704,171700,26546005750,30150,30150,30150,30150,0
20240704,171600,26546005750,30150,30150,30150,30150,0
20240704,171500,26546005750,30150,30150,30150,30150,0
20240704,171400,26546005750,30150,30150,30150,30150,0
20240704,171300,26546005750,30150,30150,30150,30150,0
20240704,171200,26546005750,30150,30150,30150,30150,0
20240704,171100,26546005750,30150,30150,30150,30150,0
20240704,171000,26546005750,30150,30150,30150,30150,0
20240704,170900,26546005750,30150,30150,30150,30150,0
20240704,170800,26546005750,30150,30150,30150,30150,0
20240704,170700,26546005750,30150,30150,30150,30150,0
20240704,170600,26546005750,30150,30150,30150,30150,0
20240704,170500,26546005750,30150,30150,30150,30150,0
20240704,170400,26546005750,30150,30150,30150,30150,0
20240704,170300,26546005750,30150,30150,30150,30150,0
20240704,170200,26546005750,30150,30150,30150,30150,0
20240704,170100,26546005750,30150,30150,30150,30150,0
20240704,170000,26546005750,30150,30150,30150,30150,0
20240704,165900,26546005750,30150,30150,30150,30150,20208
20240704,165800,26546005750,30150,30150,30150,30150,0
20240704,165700,26546005750,30150,30150,30150,30150,0
20240704,165600,26546005750,30150,30150,30150,30150,0
20240704,165500,26546005750,30150,30150,30150,30150,0
20240704,165400,26546005750,30150,30150,30150,30150,0
20240704,165300,26546005750,30150,30150,30150,30150,0
20240704,165200,26546005750,30150,30150,30150,30150,0
20240704,165100,26546005750,30150,30150,30150,30150,0
20240704,165000,26546005750,30150,30150,30150,30150,0
20240704,164900,26546005750,30150,30150,30150,30150,0
20240704,164800,26546005750,30150,30150,30150,30150,0
20240704,164700,26546005750,30150,30150,30150,30150,0
20240704,164600,26546005750,30150,30150,30150,30150,0
20240704,164500,26546005750,30150,30150,30150,30150,0
20240704,164400,26546005750,30150,30150,30150,30150,0
20240704,164300,26546005750,30150,30150,30150,30150,0
20240704,164200,26546005750,30150,30150,30150,30150,0
20240704,164100,26546005750,30150,30150,30150,30150,0
20240704,164000,26546005750,30150,30150,30150,30150,0
20240704,163900,26546005750,30150,30150,30150,30150,0
20240704,163800,26546005750,30150,30150,30150,30150,0
20240704,163700,26546005750,30150,30150,30150,30150,0
20240704,163600,26546005750,30150,30150,30150,30150,0
20240704,163500,26546005750,30150,30150,30150,30150,0
20240704,163400,26546005750,30150,30150,30150,30150,0
20240704,163300,26546005750,30150,30150,30150,30150,0
20240704,163200,26546005750,30150,30150,30150,30150,0
20240704,163100,26546005750,30150,30150,30150,30150,0
20240704,163000,26546005750,30150,30150,30150,30150,0
20240704,162900,26546005750,30150,30150,30150,30150,20208
20240704,162800,26546005750,30150,30150,30150,30150,0
20240704,162700,26546005750,30150,30150,30150,30150,0
20240704,162600,26546005750,30150,30150,30150,30150,0
20240704,162500,26546005750,30150,30150,30150,30150,0
20240704,162400,26546005750,30150,30150,30150,30150,0
20240704,162300,26546005750,30150,30150,30150,30150,0
20240704,162200,26546005750,30150,30150,30150,30150,0
20240704,162100,26546005750,30150,30150,30150,30150,0
20240704,162000,26546005750,30150,30150,30150,30150,0
20240704,161900,26546005750,30150,30150,30150,30150,0
20240704,161800,26546005750,30150,30150,30150,30150,0
20240704,161700,26546005750,30150,30150,30150,30150,0
20240704,161600,26546005750,30150,30150,30150,30150,0
20240704,161500,26546005750,30150,30150,30150,30150,0
20240704,161400,26546005750,30150,30150,30150,30150,0
20240704,161300,26546005750,30150,30150,30150,30150,0
20240704,161200,26546005750,30150,30150,30150,30150,0
20240704,161100,26546005750,30150,30150,30150,30150,0
20240704,161000,26546005750,30150,30150,30150,30150,0
20240704,160900,26546005750,30150,30150,30150,30150,0
20240704,160800,26546005750,30150,30150,30150,30150,0
20240704,160700,26546005750,30150,30150,30150,30150,0
20240704,160600,26546005750,30150,30150,30150,30150,0
20240704,160500,26546005750,30150,30150,30150,30150,0
20240704,160400,26546005750,30150,30150,30150,30150,0
20240704,160300,26546005750,30150,30150,30150,30150,0
20240704,160200,26546005750,30150,30150,30150,30150,0
20240704,160100,26546005750,30150,30150,30150,30150,0
20240704,160000,26546005750,30150,30150,30150,30150,0
20240704,155900,26546005750,30150,30150,30150,30150,20208
20240704,155800,26546005750,30150,30150,30150,30150,0
20240704,155700,26546005750,30150,30150,30150,30150,0
20240704,155600,26546005750,30150,30150,30150,30150,0
20240704,155500,26546005750,30150,30150,30150,30150,0
20240704,155400,26546005750,30150,30150,30150,30150,0
20240704,155300,26546005750,30150,30150,30150,30150,0
20240704,155200,26546005750,30150,30150,30150,30150,0
20240704,155100,26546005750,30150,30150,30150,30150,0
20240704,155000,26546005750,30150,30150,30150,30150,0
20240704,154900,26546005750,30150,30150,30150,30150,0
20240704,154800,26546005750,30150,30150,30150,30150,0
20240704,154700,26546005750,30150,30150,30150,30150,0
20240704,154600,26546005750,30150,30150,30150,30150,0
20240704,154500,26546005750,30150,30150,30150,30150,0
20240704,154400,26546005750,30150,30150,30150,30150,0
20240704,154300,26546005750,30150,30150,30150,30150,0
20240704,154200,26546005750,30150,30150,30150,30150,0
20240704,154100,26546005750,30150,30150,30150,30150,0
20240704,154000,26546005750,30150,30150,30150,30150,0
20240704,153900,26546005750,30150,30150,30150,30150,0
20240704,153800,26546005750,30150,30150,30150,30150,0
20240704,153700,26546005750,30150,30150,30150,30150,0
20240704,153600,26546005750,30150,30150,30150,30150,0
20240704,153500,26546005750,30150,30150,30150,30150,0
20240704,153400,26546005750,30150,30150,30150,30150,0
20240704,153300,26546005750,30150,30150,30150,30150,0
20240704,153200,26546005750,30150,30150,30150,30150,0
20240704,153100,26546005750,30150,30150,30150,30150,0
20240704,153000,26546005750,30150,30150,30150,30150,20208
20240704,152900,25936734550,30050,30050,30050,30050,0
20240704,152800,25936734550,30050,30050,30050,30050,0
20240704,152700,25936734550,30050,30050,30050,30050,0
20240704,152600,25936734550,30050,30050,30050,30050,0
20240704,152500,25936734550,30050,30050,30050,30050,0
20240704,152400,25936734550,30050,30050,30050,30050,0
20240704,152300,25936734550,30050,30050,30050,30050,0
20240704,152200,25936734550,30050,30050,30050,30050,0
20240704,152100,25936734550,30050,30050,30050,30050,0
20240704,152000,25936734550,30050,30050,30050,30050,0
20240704,151900,25936734550,30050,30050,30050,30000,2104
20240704,151800,25873547300,30000,29950,30050,29950,1908
20240704,151700,25816308300,30000,30000,30000,29950,6498
20240704,151600,25621388950,29950,29950,30050,29950,14324
20240704,151500,25191610850,30000,29950,30000,29950,2806
20240704,151400,25107472150,29950,30000,30000,29950,1557
20240704,151300,25060820050,29950,29950,30000,29950,3180
20240704,151200,24965495800,29950,29950,30000,29950,1857
20240704,151100,24909875850,29950,29950,30000,29950,1308
20240704,151000,24870665500,29950,30000,30000,29950,1224
20240704,150900,24834005150,29950,29950,30000,29950,621
20240704,150800,24815403900,29950,29950,30000,29950,705
20240704,150700,24794266350,29950,30000,30000,29950,1252
20240704,150600,24756759100,29950,29950,30000,29950,1588
20240704,150500,24709144950,29950,30000,30050,29950,3040
20240704,150400,24617953950,29950,29950,30000,29950,1164
20240704,150300,24583090700,29950,29950,30050,29950,5260
20240704,150200,24425292000,29950,29950,30000,29950,692
20240704,150100,24404561950,30000,30000,30000,29950,1283
20240704,150000,24366132900,29950,30000,30000,29950,1720
20240704,145900,24314569800,30000,29950,30000,29950,1926
20240704,145800,24256803350,29950,29950,30000,29950,1427
20240704,145700,24214062950,29950,30000,30050,29950,2491
20240704,145600,24139344200,30000,30000,30050,29950,2071
20240704,145500,24077213000,30000,30000,30050,29950,5534
20240704,145400,23911150600,30000,29950,30050,29950,3067
20240704,145300,23819167750,30000,29950,30000,29950,402
20240704,145200,23807110200,30000,29950,30050,29950,5774
20240704,145100,23633928200,30000,30000,30000,29950,868
20240704,145000,23607915550,30000,30000,30000,29950,583
20240704,144900,23590450400,29950,30000,30050,29950,6540
20240704,144800,23394212000,30000,29950,30000,29950,1222
20240704,144700,23357610350,30000,29950,30000,29950,553
20240704,144600,23341031000,30000,29950,30000,29950,742
20240704,144500,23318796100,30000,30000,30050,29950,3318
20240704,144400,23219289000,30000,29950,30050,29950,8139
20240704,144300,22975119000,29950,29950,30000,29950,6569
20240704,144200,22778375850,29950,29950,30000,29950,1059
20240704,144100,22746656900,30000,30000,30000,29950,574
20240704,144000,22729460650,29950,30000,30000,29950,898
20240704,143900,22702551400,29950,29950,30000,29950,969
20240704,143800,22673529150,29950,30000,30000,29950,1060
20240704,143700,22641780900,29950,29950,30000,29950,728
20240704,143600,22619965600,30000,29950,30000,29950,1980
20240704,143500,22560645850,29950,29950,30000,29950,2741
20240704,143400,22478544350,29950,29950,30000,29950,1007
20240704,143300,22448369450,30000,29950,30000,29950,1042
20240704,143200,22417152950,29950,30000,30000,29950,1189
20240704,143100,22381513550,30000,30000,30050,29950,8472
20240704,143000,22127342650,30000,30000,30000,29950,1133
20240704,142900,22093401500,29950,29950,30000,29950,362
20240704,142800,22082558700,30000,29950,30000,29950,1053
20240704,142700,22050998200,30000,30000,30000,29950,447
20240704,142600,22037609100,29950,30000,30050,29950,4003
20240704,142500,21917602650,29950,29950,30000,29950,1554
20240704,142400,21871022550,29950,30000,30000,29950,552
20240704,142300,21854475650,30000,29950,30000,29950,1308
20240704,142200,21815289950,30000,29950,30000,29950,1143
20240704,142100,21781015450,30000,29950,30000,29950,580
20240704,142000,21763642350,29950,29950,30000,29950,2486
20240704,141900,21689119250,30000,29950,30000,29950,2459
20240704,141800,21615445250,29950,30000,30000,29950,421
20240704,141700,21602834750,30000,29950,30000,29950,1454
20240704,141600,21559265400,30000,30050,30050,30000,4383
20240704,141500,21427757100,30050,30050,30100,30050,2973
20240704,141400,21338416550,30100,30050,30100,30050,3525
20240704,141300,21232391100,30050,30050,30100,30050,542
20240704,141200,21216102100,30050,30050,30100,30050,586
20240704,141100,21198479200,30050,30100,30100,30050,1271
20240704,141000,21160267550,30050,30050,30100,30050,464
20240704,140900,21146323550,30100,30100,30100,30050,461
20240704,140800,21132469350,30050,30100,30150,30050,2163
20240704,140700,21067438850,30050,30100,30100,30050,1067
20240704,140600,21035361250,30050,30050,30150,30050,3569
20240704,140500,20927928700,30050,30050,30100,30050,1039
20240704,140400,20896705600,30050,30100,30100,30050,534
20240704,140300,20880645400,30100,30050,30100,30050,630
20240704,140200,20861707050,30100,30050,30100,30050,1119
20240704,140100,20828076650,30100,30050,30100,30050,724
20240704,140000,20806319300,30050,30050,30100,30050,872
20240704,135900,20780098350,30100,30100,30100,30050,675
20240704,135800,20759792650,30050,30050,30100,30050,1305
20240704,135700,20720559050,30050,30100,30100,30050,694
20240704,135600,20699676650,30100,30100,30100,30050,3774
20240704,135500,20586079600,30050,30050,30100,30000,1863
20240704,135400,20530085750,30050,30050,30100,30000,1484
20240704,135300,20485495600,30000,30000,30050,30000,730
20240704,135200,20463584650,30000,30050,30100,30000,946
20240704,135100,20435156750,30050,30050,30100,30050,761
20240704,135000,20412276050,30000,30050,30100,30000,1303
20240704,134900,20373144850,30050,30050,30100,30000,1342
20240704,134800,20332817400,30050,30000,30100,30000,2616
20240704,134700,20254195250,30050,30000,30050,30000,785
20240704,134600,20230632300,30050,30000,30050,30000,1037
20240704,134500,20199521850,30000,29950,30050,29950,239
20240704,134400,20192351350,29950,29950,30000,29950,792
20240704,134300,20168615400,29950,29950,30000,29950,1401
20240704,134200,20126628150,29950,29950,30000,29950,2698
20240704,134100,20045711250,29950,29950,30000,29950,1045
20240704,134000,20014411550,30000,29950,30000,29950,1509
20240704,133900,19969208150,29950,29950,30000,29900,1522
20240704,133800,19923610800,29950,29950,30000,29900,1696
20240704,133700,19872830350,29950,30000,30000,29950,1795
20240704,133600,19819069700,29950,29950,30000,29950,542
20240704,133500,19802834100,30000,29900,30000,29900,4414
20240704,133400,19670659300,29950,29900,29950,29900,1734
20240704,133300,19618778850,29900,29950,30000,29900,6139
20240704,133200,19434927850,29950,30000,30050,29950,9497
20240704,133100,19150017750,30000,30050,30050,30000,2544
20240704,133000,19073683950,30000,30000,30050,30000,1111
20240704,132900,19040352650,30000,30050,30050,30000,884
20240704,132800,19013798600,30050,30050,30100,30050,1134
20240704,132700,18979720100,30050,30050,30100,30050,1438
20240704,132600,18936490050,30050,30050,30100,30050,493
20240704,132500,18921673300,30050,30100,30100,30050,221
20240704,132400,18915028600,30050,30100,30100,30050,1739
20240704,132300,18862700550,30100,30100,30150,30050,344
20240704,132200,18852340400,30100,30050,30150,30050,1555
20240704,132100,18805550650,30050,30050,30100,30050,1891
20240704,132000,18748674900,30050,30050,30050,30050,278
20240704,131900,18740321000,30100,30050,30100,30050,563
20240704,131800,18723390400,30050,30050,30100,30050,1266
20240704,131700,18685346800,30050,30050,30100,30000,767
20240704,131600,18662299550,30050,30050,30050,30000,1516
20240704,131500,18616765900,30050,30100,30100,30050,1488
20240704,131400,18572038950,30050,30100,30100,30050,822
20240704,131300,18547299400,30100,30100,30150,30050,3608
20240704,131200,18438702450,30050,30050,30100,30050,3530
20240704,131100,18332619250,30000,30000,30050,30000,159
20240704,131000,18327845500,30000,30000,30050,30000,1059
20240704,130900,18296054350,30000,30000,30050,30000,991
20240704,130800,18266321250,30050,30000,30050,30000,354
20240704,130700,18255699950,30050,30000,30050,30000,227
20240704,130600,18248889650,30000,29950,30000,29900,6611
20240704,130500,18050617500,29950,29950,30000,29950,1391
20240704,130400,18008956200,29950,29900,29950,29900,2347
20240704,130300,17938680950,29900,29950,29950,29900,743
20240704,130200,17916451450,29950,29900,29950,29900,1254
20240704,130100,17878941300,29950,29900,29950,29900,1772
20240704,130000,17825942950,29900,29900,29950,29900,331
20240704,125900,17816044450,29900,29900,29950,29900,1472
20240704,125800,17772024550,29900,29950,29950,29900,1189
20240704,125700,17736453100,29900,29950,30000,29900,2923
20240704,125600,17648942550,29950,29950,30000,29950,902
20240704,125500,17621927150,29950,29950,30000,29950,1315
20240704,125400,17582516200,29950,29950,30000,29950,764
20240704,125300,17559621950,30000,29950,30000,29950,2052
20240704,125200,17498122150,29950,29950,29950,29950,1026
20240704,125100,17467393450,29950,29950,30000,29950,665
20240704,125000,17447476200,29950,29950,30000,29950,1466
20240704,124900,17403556450,29950,29950,30000,29950,577
20240704,124800,17386275050,29950,29950,30000,29950,488
20240704,124700,17371659400,29950,29950,30000,29950,2353
20240704,124600,17301181950,30000,29950,30000,29950,404
20240704,124500,17289067800,29950,30000,30000,29950,675
20240704,124400,17268842450,29950,29950,29950,29950,3875
20240704,124300,17152786200,29950,29950,30000,29950,872
20240704,124200,17126649300,30000,29950,30000,29950,615
20240704,124100,17108217750,29950,29950,29950,29950,1441
20240704,124000,17065059800,30000,30000,30000,29950,2473
20240704,123900,16990941450,29950,29950,30000,29950,1266
20240704,123800,16953003600,30000,30000,30000,29950,698
20240704,123700,16932080950,29950,29950,30000,29950,2205
20240704,123600,16865974900,29950,29950,30000,29950,341
20240704,123500,16855760800,30000,29950,30000,29950,817
20240704,123400,16831270150,29950,30000,30000,29950,2188
20240704,123300,16765681050,29950,29950,30000,29950,873
20240704,123200,16739517450,29950,29950,30000,29950,157
20240704,123100,16734811950,29950,29900,30000,29900,3590
20240704,123000,16627302700,29900,29900,29950,29900,1290
20240704,122900,16588717850,29900,29900,29950,29900,1519
20240704,122800,16543299650,29900,29950,29950,29900,1057
20240704,122700,16511686000,29950,29900,29950,29900,1014
20240704,122600,16481342350,29900,29950,29950,29900,632
20240704,122500,16462432700,29900,29900,29950,29900,1191
20240704,122400,16426819150,29950,29900,29950,29900,356
20240704,122300,16416174250,29900,29950,29950,29900,481
20240704,122200,16401777450,29900,29950,29950,29900,4065
20240704,122100,16280040650,29950,29950,30000,29950,567
20240704,122000,16263046800,29950,30000,30000,29950,1985
20240704,121900,16203593550,30000,29950,30000,29950,1528
20240704,121800,16157798100,30000,30000,30000,30000,1205
20240704,121700,16121648100,30000,30050,30050,30000,823
20240704,121600,16096932450,30050,30000,30050,30000,1230
20240704,121500,16060024850,30000,30000,30050,30000,532
20240704,121400,16044052200,30000,30000,30000,30000,735
20240704,121300,16022002200,30000,30000,30050,30000,1256
20240704,121200,15984299650,30000,30050,30050,30000,1021
20240704,121100,15953653450,30000,30000,30050,30000,444
20240704,121000,15940331700,30000,30050,30050,30000,1364
20240704,120900,15899374700,30000,30000,30050,30000,2385
20240704,120800,15827757150,30000,30000,30050,30000,918
20240704,120700,15800196550,30000,30000,30050,30000,1358
20240704,120600,15759419650,30000,30000,30050,30000,1501
20240704,120500,15714361250,30000,30000,30050,30000,1299
20240704,120400,15675339150,30050,30050,30050,30000,7861
20240704,120300,15439118500,30050,30050,30100,30050,1691
20240704,120200,15388302850,30050,30050,30100,30050,657
20240704,120100,15368559750,30050,30050,30100,30050,483
20240704,120000,15354032600,30050,30050,30100,30050,1358
20240704,115900,15313224600,30050,30050,30050,30000,441
20240704,115800,15299979100,30050,30050,30050,30000,770
20240704,115700,15276864350,30050,30050,30050,30000,1390
20240704,115600,15235109900,30050,30050,30050,30000,662
20240704,115500,15215225950,30050,30000,30050,30000,812
20240704,115400,15190830950,30050,30050,30050,30000,1819
20240704,115300,15136238700,30000,30000,30050,30000,975
20240704,115200,15106962550,30000,30000,30050,30000,2750
20240704,115100,15024424250,30000,30000,30050,30000,1081
20240704,115000,14991985900,30000,30000,30050,30000,1808
20240704,114900,14937731800,30000,30000,30050,30000,775
20240704,114800,14914460000,30050,30050,30100,30000,2376
20240704,114700,14843053250,30050,30050,30100,30050,1895
20240704,114600,14786108300,30050,30050,30050,30050,672
20240704,114500,14765914700,30050,30050,30100,30050,1723
20240704,114400,14714076250,30050,30050,30100,30050,1208
20240704,114300,14677774300,30050,30050,30050,30050,401
20240704,114200,14665724250,30050,30050,30050,30050,473
20240704,114100,14651510600,30050,30100,30100,30050,1915
20240704,114000,14593927000,30100,30050,30100,30050,700
20240704,113900,14572866950,30050,30050,30050,30050,501
20240704,113800,14557811900,30050,30050,30050,30050,1044
20240704,113700,14526439700,30050,30100,30100,30050,850
20240704,113600,14500883250,30050,30000,30050,30000,1274
20240704,113500,14462610000,30000,30000,30050,30000,1355
20240704,113400,14421950050,30050,30000,30050,30000,933
20240704,113300,14393925950,30000,30000,30050,30000,416
20240704,113200,14381442300,30000,30050,30050,30000,1403
20240704,113100,14339333000,30050,30050,30050,30000,1528
20240704,113000,14293451250,30000,30000,30050,30000,492
20240704,112900,14278672450,30000,30050,30050,30000,1202
20240704,112800,14242578700,30050,30000,30050,30000,1132
20240704,112700,14208575500,30000,30050,30100,30000,12965
20240704,112600,13818981250,30050,30050,30100,30050,1593
20240704,112500,13771094250,30050,30050,30100,30050,972
20240704,112400,13741883150,30050,30100,30100,30050,930
20240704,112300,13713898600,30050,30050,30100,30050,1858
20240704,112200,13658053500,30100,30100,30100,30050,2302
20240704,112100,13588778150,30100,30100,30100,30100,1329
20240704,112000,13548775250,30100,30100,30150,30100,1099
20240704,111900,13515683150,30100,30100,30150,30100,685
20240704,111800,13495064500,30100,30050,30150,30050,501
20240704,111700,13479982200,30100,30050,30100,30050,1924
20240704,111600,13422094600,30050,30050,30100,30050,2000
20240704,111500,13361930850,30050,30050,30100,30050,2803
20240704,111400,13277588500,30050,30050,30100,30050,1805
20240704,111300,13223297200,30100,30050,30100,30050,1970
20240704,111200,13164057650,30050,30100,30100,30050,4620
20240704,111100,13025089150,30100,30100,30200,30100,866
20240704,111000,12998987350,30200,30150,30200,30150,2209
20240704,110900,12932333800,30150,30150,30200,30100,2407
20240704,110800,12859768750,30150,30150,30150,30100,612
20240704,110700,12841330500,30100,30050,30150,30050,4776
20240704,110600,12697548200,30050,30100,30100,30050,2708
20240704,110500,12616165900,30100,30050,30100,30050,7850
20240704,110400,12380255400,30050,30050,30100,30050,2088
20240704,110300,12317489700,30050,30050,30100,30050,1376
20240704,110200,12276140850,30050,30050,30100,30050,1801
20240704,110100,12222014850,30050,30100,30150,30050,3135
20240704,110000,12127644650,30100,30100,30150,30100,2269
20240704,105900,12059335350,30100,30100,30100,30100,674
20240704,105800,12039047950,30100,30100,30100,30050,8912
20240704,105700,11770798400,30100,30200,30200,30100,2000
20240704,105600,11710499550,30150,30150,30250,30150,876
20240704,105500,11684063100,30150,30200,30200,30150,1041
20240704,105400,11652650450,30200,30150,30250,30150,5443
20240704,105300,11488289300,30200,30150,30200,30150,632
20240704,105200,11469232850,30150,30200,30200,30150,1280
20240704,105100,11430620900,30150,30200,30250,30150,4844
20240704,105000,11284362850,30200,30150,30250,30150,3190
20240704,104900,11188037600,30150,30200,30250,30150,5819
20240704,104800,11012276900,30150,30150,30200,30150,4799
20240704,104700,10867401200,30150,30150,30200,30100,1928
20240704,104600,10809277450,30100,30100,30150,30050,1447
20240704,104500,10765708250,30100,30050,30100,30050,3572
20240704,104400,10658219000,30050,30050,30100,30000,1770
20240704,104300,10605051450,30000,30000,30050,29950,3369
20240704,104200,10503972850,30000,29950,30000,29950,912
20240704,104100,10476657200,30000,29950,30000,29950,2467
20240704,104000,10402670050,30000,29950,30000,29900,2675
20240704,103900,10322588800,29950,29900,29950,29900,3129
20240704,103800,10228941000,29950,29900,29950,29900,3442
20240704,103700,10126021400,29900,29900,29950,29900,1781
20240704,103600,10072693550,29950,29900,29950,29850,6033
20240704,103500,9892313550,29900,29850,29900,29850,1942
20240704,103400,9834295400,29900,29900,29900,29850,987
20240704,103300,9804829600,29900,29850,29900,29850,1618
20240704,103200,9756499450,29850,29850,29900,29850,1114
20240704,103100,9723244200,29850,29850,29900,29850,899
20240704,103000,9696390850,29900,29900,29950,29900,16335
20240704,102900,9207953300,29900,29900,29950,29900,1759
20240704,102800,9155358250,29900,29950,29950,29900,1913
20240704,102700,9098157000,29900,29900,29950,29900,2011
20240704,102600,9038011950,29900,29900,29950,29900,2412
20240704,102500,8965872250,29950,29900,29950,29900,1176
20240704,102400,8930679750,29950,29950,29950,29900,1811
20240704,102300,8876488350,29950,29950,29950,29900,2025
20240704,102200,8815907300,29950,29950,29950,29900,1237
20240704,102100,8778868550,30000,29950,30000,29900,3580
20240704,102000,8671593300,29900,30000,30000,29900,2668
20240704,101900,8591745500,29950,29950,30000,29950,3894
20240704,101800,8475105850,29950,29950,30000,29950,943
20240704,101700,8446860850,29950,29950,29950,29950,1506
20240704,101600,8401756150,29950,29950,30000,29950,1131
20240704,101500,8367877400,29950,29950,30000,29950,1168
20240704,101400,8332883050,29950,29900,29950,29900,3990
20240704,101300,8213462250,29900,29900,29950,29900,1893
20240704,101200,8156854750,29950,29900,29950,29900,973
20240704,101100,8127753850,29900,30000,30000,29900,3271
20240704,101000,8029782150,29950,29950,30000,29950,4105
20240704,100900,7906795450,30000,29950,30000,29950,1126
20240704,100800,7873065950,30000,29950,30000,29950,1414
20240704,100700,7830711100,29950,29950,30000,29950,2848
20240704,100600,7745397400,30000,29950,30000,29950,1803
20240704,100500,7691373400,29950,30050,30050,29950,3743
20240704,100400,7579095800,30000,30050,30050,30000,890
20240704,100300,7552394800,30000,30050,30050,30000,3664
20240704,100200,7442437450,30000,30000,30050,30000,3228
20240704,100100,7345589400,30000,30000,30050,30000,611
20240704,100000,7327255450,30000,30050,30050,30000,897
20240704,095900,7300342750,30000,30050,30050,30000,1141
20240704,095800,7266092850,30050,30050,30100,30000,1706
20240704,095700,7214828800,30050,30050,30100,30050,3059
20240704,095600,7122905800,30100,30100,30100,30050,1930
20240704,095500,7064818300,30100,30100,30150,30100,455
20240704,095400,7051121750,30100,30150,30150,30100,4991
20240704,095300,6900681700,30150,30150,30200,30150,1120
20240704,095200,6866890050,30200,30200,30250,30150,1499
20240704,095100,6821620450,30150,30200,30250,30150,2717
20240704,095000,6739576900,30200,30150,30200,30150,1623
20240704,094900,6690565450,30150,30200,30200,30150,1308
20240704,094800,6651083000,30200,30250,30250,30150,4638
20240704,094700,6511018600,30250,30250,30250,30200,2396
20240704,094600,6438600800,30200,30250,30250,30200,669
20240704,094500,6418381400,30200,30200,30250,30150,1922
20240704,094400,6360343800,30200,30200,30250,30150,478
20240704,094300,6345911950,30200,30250,30250,30150,2313
20240704,094200,6276057050,30200,30200,30200,30150,1363
20240704,094100,6234899400,30200,30250,30250,30150,1774
20240704,094000,6181336700,30250,30250,30250,30200,574
20240704,093900,6163985650,30200,30300,30300,30200,5726
20240704,093800,5990621100,30350,30300,30350,30250,6807
20240704,093700,5784385200,30250,30200,30300,30200,4467
20240704,093600,5649166300,30200,30150,30250,30150,4619
20240704,093500,5509723750,30150,30100,30150,30050,3245
20240704,093400,5412028150,30050,30050,30100,30000,1054
20240704,093300,5380333100,30050,30000,30050,30000,2370
20240704,093200,5309137650,30050,30100,30100,30000,5163
20240704,093100,5153965750,30100,30100,30100,30050,573
20240704,093000,5136732350,30100,30100,30150,30050,1519
20240704,092900,5091008400,30100,30100,30100,30050,2034
20240704,092800,5029804300,30050,30050,30100,30050,987
20240704,092700,5000129600,30050,30100,30200,30050,4319
20240704,092600,4870199800,30150,30200,30250,30100,4591
20240704,092500,4731613400,30200,30150,30200,30100,6629
20240704,092400,4531493000,30150,30100,30150,30050,2175
20240704,092300,4465991300,30100,30050,30100,30050,1004
20240704,092200,4435790150,30050,29950,30100,29950,5865
20240704,092100,4259759400,29900,29900,29950,29900,1999
20240704,092000,4199988900,29900,29950,29950,29850,1966
20240704,091900,4141228500,29900,29950,30000,29900,6167
20240704,091800,3956743600,30000,30000,30050,29950,5005
20240704,091700,3806662000,30000,29900,30050,29850,10038
20240704,091600,3506136150,29950,29950,30000,29950,2265
20240704,091500,3438290200,29950,29950,30000,29900,1821
20240704,091400,3383772200,29950,29950,30050,29850,6364
20240704,091300,3193239750,29900,29850,29950,29800,6884
20240704,091200,2987512300,29800,29750,29900,29750,8736
20240704,091100,2727200300,29750,29850,29850,29750,28477
20240704,091000,1878712950,29900,29900,29900,29850,9241
20240704,090900,1602497150,29900,29900,29950,29900,835
20240704,090800,1577524100,29900,29950,29950,29900,2012
20240704,090700,1517335400,29950,30000,30000,29900,2838
20240704,090600,1432385450,30000,29850,30000,29850,2784
20240704,090500,1349141050,29900,30050,30100,29850,14694
20240704,090400,908854350,30050,30000,30100,30000,3778
20240704,090300,795418250,30000,30000,30050,29950,2477
20240704,090200,721101800,30000,29900,30000,29850,7471
20240704,090100,497803500,29900,30100,30100,29850,9597
20240704,090000,210672500,30100,30050,30100,30050,7010