stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,192900,30250480400,30400,30400,30400,30400,29138
20240708,192800,30250480400,30400,30400,30400,30400,0
20240708,192700,30250480400,30400,30400,30400,30400,0
20240708,192600,30250480400,30400,30400,30400,30400,0
20240708,192500,30250480400,30400,30400,30400,30400,0
20240708,192400,30250480400,30400,30400,30400,30400,0
20240708,192300,30250480400,30400,30400,30400,30400,0
20240708,192200,30250480400,30400,30400,30400,30400,0
20240708,192100,30250480400,30400,30400,30400,30400,0
20240708,192000,30250480400,30400,30400,30400,30400,0
20240708,191900,30250480400,30400,30400,30400,30400,0
20240708,191800,30250480400,30400,30400,30400,30400,0
20240708,191700,30250480400,30400,30400,30400,30400,0
20240708,191600,30250480400,30400,30400,30400,30400,0
20240708,191500,30250480400,30400,30400,30400,30400,0
20240708,191400,30250480400,30400,30400,30400,30400,0
20240708,191300,30250480400,30400,30400,30400,30400,0
20240708,191200,30250480400,30400,30400,30400,30400,0
20240708,191100,30250480400,30400,30400,30400,30400,0
20240708,191000,30250480400,30400,30400,30400,30400,0
20240708,190900,30250480400,30400,30400,30400,30400,0
20240708,190800,30250480400,30400,30400,30400,30400,0
20240708,190700,30250480400,30400,30400,30400,30400,0
20240708,190600,30250480400,30400,30400,30400,30400,0
20240708,190500,30250480400,30400,30400,30400,30400,0
20240708,190400,30250480400,30400,30400,30400,30400,0
20240708,190300,30250480400,30400,30400,30400,30400,0
20240708,190200,30250480400,30400,30400,30400,30400,0
20240708,190100,30250480400,30400,30400,30400,30400,0
20240708,190000,30250480400,30400,30400,30400,30400,0
20240708,185900,30250480400,30400,30400,30400,30400,29138
20240708,185800,30250480400,30400,30400,30400,30400,0
20240708,185700,30250480400,30400,30400,30400,30400,0
20240708,185600,30250480400,30400,30400,30400,30400,0
20240708,185500,30250480400,30400,30400,30400,30400,0
20240708,185400,30250480400,30400,30400,30400,30400,0
20240708,185300,30250480400,30400,30400,30400,30400,0
20240708,185200,30250480400,30400,30400,30400,30400,0
20240708,185100,30250480400,30400,30400,30400,30400,0
20240708,185000,30250480400,30400,30400,30400,30400,0
20240708,184900,30250480400,30400,30400,30400,30400,0
20240708,184800,30250480400,30400,30400,30400,30400,0
20240708,184700,30250480400,30400,30400,30400,30400,0
20240708,184600,30250480400,30400,30400,30400,30400,0
20240708,184500,30250480400,30400,30400,30400,30400,0
20240708,184400,30250480400,30400,30400,30400,30400,0
20240708,184300,30250480400,30400,30400,30400,30400,0
20240708,184200,30250480400,30400,30400,30400,30400,0
20240708,184100,30250480400,30400,30400,30400,30400,0
20240708,184000,30250480400,30400,30400,30400,30400,0
20240708,183900,30250480400,30400,30400,30400,30400,0
20240708,183800,30250480400,30400,30400,30400,30400,0
20240708,183700,30250480400,30400,30400,30400,30400,0
20240708,183600,30250480400,30400,30400,30400,30400,0
20240708,183500,30250480400,30400,30400,30400,30400,0
20240708,183400,30250480400,30400,30400,30400,30400,0
20240708,183300,30250480400,30400,30400,30400,30400,0
20240708,183200,30250480400,30400,30400,30400,30400,0
20240708,183100,30250480400,30400,30400,30400,30400,0
20240708,183000,30250480400,30400,30400,30400,30400,0
20240708,182900,30250480400,30400,30400,30400,30400,29138
20240708,182800,30250480400,30400,30400,30400,30400,0
20240708,182700,30250480400,30400,30400,30400,30400,0
20240708,182600,30250480400,30400,30400,30400,30400,0
20240708,182500,30250480400,30400,30400,30400,30400,0
20240708,182400,30250480400,30400,30400,30400,30400,0
20240708,182300,30250480400,30400,30400,30400,30400,0
20240708,182200,30250480400,30400,30400,30400,30400,0
20240708,182100,30250480400,30400,30400,30400,30400,0
20240708,182000,30250480400,30400,30400,30400,30400,0
20240708,181900,30250480400,30400,30400,30400,30400,0
20240708,181800,30250480400,30400,30400,30400,30400,0
20240708,181700,30250480400,30400,30400,30400,30400,0
20240708,181600,30250480400,30400,30400,30400,30400,0
20240708,181500,30250480400,30400,30400,30400,30400,0
20240708,181400,30250480400,30400,30400,30400,30400,0
20240708,181300,30250480400,30400,30400,30400,30400,0
20240708,181200,30250480400,30400,30400,30400,30400,0
20240708,181100,30250480400,30400,30400,30400,30400,0
20240708,181000,30250480400,30400,30400,30400,30400,0
20240708,180900,30250480400,30400,30400,30400,30400,0
20240708,180800,30250480400,30400,30400,30400,30400,0
20240708,180700,30250480400,30400,30400,30400,30400,0
20240708,180600,30250480400,30400,30400,30400,30400,0
20240708,180500,30250480400,30400,30400,30400,30400,0
20240708,180400,30250480400,30400,30400,30400,30400,0
20240708,180300,30250480400,30400,30400,30400,30400,0
20240708,180200,30250480400,30400,30400,30400,30400,0
20240708,180100,30250480400,30400,30400,30400,30400,0
20240708,180000,30250480400,30400,30400,30400,30400,0
20240708,175900,30250480400,30400,30400,30400,30400,29138
20240708,175800,30250480400,30400,30400,30400,30400,0
20240708,175700,30250480400,30400,30400,30400,30400,0
20240708,175600,30250480400,30400,30400,30400,30400,0
20240708,175500,30250480400,30400,30400,30400,30400,0
20240708,175400,30250480400,30400,30400,30400,30400,0
20240708,175300,30250480400,30400,30400,30400,30400,0
20240708,175200,30250480400,30400,30400,30400,30400,0
20240708,175100,30250480400,30400,30400,30400,30400,0
20240708,175000,30250480400,30400,30400,30400,30400,0
20240708,174900,30250480400,30400,30400,30400,30400,0
20240708,174800,30250480400,30400,30400,30400,30400,0
20240708,174700,30250480400,30400,30400,30400,30400,0
20240708,174600,30250480400,30400,30400,30400,30400,0
20240708,174500,30250480400,30400,30400,30400,30400,0
20240708,174400,30250480400,30400,30400,30400,30400,0
20240708,174300,30250480400,30400,30400,30400,30400,0
20240708,174200,30250480400,30400,30400,30400,30400,0
20240708,174100,30250480400,30400,30400,30400,30400,0
20240708,174000,30250480400,30400,30400,30400,30400,0
20240708,173900,30250480400,30400,30400,30400,30400,0
20240708,173800,30250480400,30400,30400,30400,30400,0
20240708,173700,30250480400,30400,30400,30400,30400,0
20240708,173600,30250480400,30400,30400,30400,30400,0
20240708,173500,30250480400,30400,30400,30400,30400,0
20240708,173400,30250480400,30400,30400,30400,30400,0
20240708,173300,30250480400,30400,30400,30400,30400,0
20240708,173200,30250480400,30400,30400,30400,30400,0
20240708,173100,30250480400,30400,30400,30400,30400,0
20240708,173000,30250480400,30400,30400,30400,30400,0
20240708,172900,30250480400,30400,30400,30400,30400,29138
20240708,172800,30250480400,30400,30400,30400,30400,0
20240708,172700,30250480400,30400,30400,30400,30400,0
20240708,172600,30250480400,30400,30400,30400,30400,0
20240708,172500,30250480400,30400,30400,30400,30400,0
20240708,172400,30250480400,30400,30400,30400,30400,0
20240708,172300,30250480400,30400,30400,30400,30400,0
20240708,172200,30250480400,30400,30400,30400,30400,0
20240708,172100,30250480400,30400,30400,30400,30400,0
20240708,172000,30250480400,30400,30400,30400,30400,0
20240708,171900,30250480400,30400,30400,30400,30400,0
20240708,171800,30250480400,30400,30400,30400,30400,0
20240708,171700,30250480400,30400,30400,30400,30400,0
20240708,171600,30250480400,30400,30400,30400,30400,0
20240708,171500,30250480400,30400,30400,30400,30400,0
20240708,171400,30250480400,30400,30400,30400,30400,0
20240708,171300,30250480400,30400,30400,30400,30400,0
20240708,171200,30250480400,30400,30400,30400,30400,0
20240708,171100,30250480400,30400,30400,30400,30400,0
20240708,171000,30250480400,30400,30400,30400,30400,0
20240708,170900,30250480400,30400,30400,30400,30400,0
20240708,170800,30250480400,30400,30400,30400,30400,0
20240708,170700,30250480400,30400,30400,30400,30400,0
20240708,170600,30250480400,30400,30400,30400,30400,0
20240708,170500,30250480400,30400,30400,30400,30400,0
20240708,170400,30250480400,30400,30400,30400,30400,0
20240708,170300,30250480400,30400,30400,30400,30400,0
20240708,170200,30250480400,30400,30400,30400,30400,0
20240708,170100,30250480400,30400,30400,30400,30400,0
20240708,170000,30250480400,30400,30400,30400,30400,0
20240708,165900,30250480400,30400,30400,30400,30400,29138
20240708,165800,30250480400,30400,30400,30400,30400,0
20240708,165700,30250480400,30400,30400,30400,30400,0
20240708,165600,30250480400,30400,30400,30400,30400,0
20240708,165500,30250480400,30400,30400,30400,30400,0
20240708,165400,30250480400,30400,30400,30400,30400,0
20240708,165300,30250480400,30400,30400,30400,30400,0
20240708,165200,30250480400,30400,30400,30400,30400,0
20240708,165100,30250480400,30400,30400,30400,30400,0
20240708,165000,30250480400,30400,30400,30400,30400,0
20240708,164900,30250480400,30400,30400,30400,30400,0
20240708,164800,30250480400,30400,30400,30400,30400,0
20240708,164700,30250480400,30400,30400,30400,30400,0
20240708,164600,30250480400,30400,30400,30400,30400,0
20240708,164500,30250480400,30400,30400,30400,30400,0
20240708,164400,30250480400,30400,30400,30400,30400,0
20240708,164300,30250480400,30400,30400,30400,30400,0
20240708,164200,30250480400,30400,30400,30400,30400,0
20240708,164100,30250480400,30400,30400,30400,30400,0
20240708,164000,30250480400,30400,30400,30400,30400,0
20240708,163900,30250480400,30400,30400,30400,30400,0
20240708,163800,30250480400,30400,30400,30400,30400,0
20240708,163700,30250480400,30400,30400,30400,30400,0
20240708,163600,30250480400,30400,30400,30400,30400,0
20240708,163500,30250480400,30400,30400,30400,30400,0
20240708,163400,30250480400,30400,30400,30400,30400,0
20240708,163300,30250480400,30400,30400,30400,30400,0
20240708,163200,30250480400,30400,30400,30400,30400,0
20240708,163100,30250480400,30400,30400,30400,30400,0
20240708,163000,30250480400,30400,30400,30400,30400,0
20240708,162900,30250480400,30400,30400,30400,30400,29138
20240708,162800,30250480400,30400,30400,30400,30400,0
20240708,162700,30250480400,30400,30400,30400,30400,0
20240708,162600,30250480400,30400,30400,30400,30400,0
20240708,162500,30250480400,30400,30400,30400,30400,0
20240708,162400,30250480400,30400,30400,30400,30400,0
20240708,162300,30250480400,30400,30400,30400,30400,0
20240708,162200,30250480400,30400,30400,30400,30400,0
20240708,162100,30250480400,30400,30400,30400,30400,0
20240708,162000,30250480400,30400,30400,30400,30400,0
20240708,161900,30250480400,30400,30400,30400,30400,0
20240708,161800,30250480400,30400,30400,30400,30400,0
20240708,161700,30250480400,30400,30400,30400,30400,0
20240708,161600,30250480400,30400,30400,30400,30400,0
20240708,161500,30250480400,30400,30400,30400,30400,0
20240708,161400,30250480400,30400,30400,30400,30400,0
20240708,161300,30250480400,30400,30400,30400,30400,0
20240708,161200,30250480400,30400,30400,30400,30400,0
20240708,161100,30250480400,30400,30400,30400,30400,0
20240708,161000,30250480400,30400,30400,30400,30400,0
20240708,160900,30250480400,30400,30400,30400,30400,0
20240708,160800,30250480400,30400,30400,30400,30400,0
20240708,160700,30250480400,30400,30400,30400,30400,0
20240708,160600,30250480400,30400,30400,30400,30400,0
20240708,160500,30250480400,30400,30400,30400,30400,0
20240708,160400,30250480400,30400,30400,30400,30400,0
20240708,160300,30250480400,30400,30400,30400,30400,0
20240708,160200,30250480400,30400,30400,30400,30400,0
20240708,160100,30250480400,30400,30400,30400,30400,0
20240708,160000,30250480400,30400,30400,30400,30400,0
20240708,155900,30250480400,30400,30400,30400,30400,29138
20240708,155800,30250480400,30400,30400,30400,30400,0
20240708,155700,30250480400,30400,30400,30400,30400,0
20240708,155600,30250480400,30400,30400,30400,30400,0
20240708,155500,30250480400,30400,30400,30400,30400,0
20240708,155400,30250480400,30400,30400,30400,30400,0
20240708,155300,30250480400,30400,30400,30400,30400,0
20240708,155200,30250480400,30400,30400,30400,30400,0
20240708,155100,30250480400,30400,30400,30400,30400,0
20240708,155000,30250480400,30400,30400,30400,30400,0
20240708,154900,30250480400,30400,30400,30400,30400,0
20240708,154800,30250480400,30400,30400,30400,30400,0
20240708,154700,30250480400,30400,30400,30400,30400,0
20240708,154600,30250480400,30400,30400,30400,30400,0
20240708,154500,30250480400,30400,30400,30400,30400,0
20240708,154400,30250480400,30400,30400,30400,30400,0
20240708,154300,30250480400,30400,30400,30400,30400,0
20240708,154200,30250480400,30400,30400,30400,30400,0
20240708,154100,30250480400,30400,30400,30400,30400,0
20240708,154000,30250480400,30400,30400,30400,30400,0
20240708,153900,30250480400,30400,30400,30400,30400,0
20240708,153800,30250480400,30400,30400,30400,30400,0
20240708,153700,30250480400,30400,30400,30400,30400,0
20240708,153600,30250480400,30400,30400,30400,30400,0
20240708,153500,30250480400,30400,30400,30400,30400,0
20240708,153400,30250480400,30400,30400,30400,30400,0
20240708,153300,30250480400,30400,30400,30400,30400,0
20240708,153200,30250480400,30400,30400,30400,30400,0
20240708,153100,30250480400,30400,30400,30400,30400,0
20240708,153000,30250480400,30400,30400,30400,30400,29138
20240708,152900,29364685200,30450,30450,30450,30450,0
20240708,152800,29364685200,30450,30450,30450,30450,0
20240708,152700,29364685200,30450,30450,30450,30450,0
20240708,152600,29364685200,30450,30450,30450,30450,0
20240708,152500,29364685200,30450,30450,30450,30450,0
20240708,152400,29364685200,30450,30450,30450,30450,0
20240708,152300,29364685200,30450,30450,30450,30450,0
20240708,152200,29364685200,30450,30450,30450,30450,0
20240708,152100,29364685200,30450,30450,30450,30450,0
20240708,152000,29364685200,30450,30450,30450,30450,0
20240708,151900,29364685200,30450,30450,30450,30350,5176
20240708,151800,29207256500,30400,30450,30450,30400,648
20240708,151700,29187544700,30400,30450,30450,30350,1044
20240708,151600,29155784050,30450,30450,30450,30350,5959
20240708,151500,28974622550,30450,30400,30450,30400,858
20240708,151400,28948510650,30450,30350,30450,30350,1238
20240708,151300,28910878650,30350,30400,30400,30350,2362
20240708,151200,28839107000,30350,30400,30400,30350,1448
20240708,151100,28795090950,30400,30400,30400,30350,892
20240708,151000,28767976700,30400,30400,30400,30350,4673
20240708,150900,28625951400,30400,30400,30400,30350,2529
20240708,150800,28549076900,30400,30400,30400,30350,977
20240708,150700,28519381850,30350,30400,30400,30350,2271
20240708,150600,28450348800,30400,30400,30400,30350,1990
20240708,150500,28389868350,30400,30350,30400,30350,1294
20240708,150400,28350535600,30350,30400,30400,30350,1698
20240708,150300,28298943100,30400,30400,30400,30350,1123
20240708,150200,28264811900,30400,30400,30450,30350,3104
20240708,150100,28170438100,30400,30400,30400,30350,1318
20240708,150000,28130373050,30400,30400,30400,30350,1752
20240708,145900,28077127200,30400,30400,30400,30350,1431
20240708,145800,28033666000,30400,30350,30400,30350,845
20240708,145700,28007982000,30400,30400,30400,30350,1214
20240708,145600,27971106450,30350,30350,30400,30350,2159
20240708,145500,27905529950,30350,30350,30400,30350,1265
20240708,145400,27867100350,30350,30400,30400,30350,1102
20240708,145300,27833616200,30400,30350,30400,30350,806
20240708,145200,27809118600,30400,30400,30400,30350,1132
20240708,145100,27774719650,30350,30400,30400,30350,960
20240708,145000,27745553950,30400,30350,30400,30350,737
20240708,144900,27723184550,30350,30350,30400,30350,1116
20240708,144800,27689310050,30350,30350,30400,30350,1929
20240708,144700,27630685400,30350,30350,30400,30350,566
20240708,144600,27613488650,30350,30350,30400,30350,608
20240708,144500,27595035400,30350,30350,30400,30350,303
20240708,144400,27585835750,30400,30350,30400,30350,327
20240708,144300,27575908100,30350,30350,30400,30350,514
20240708,144200,27560306450,30400,30400,30400,30350,2619
20240708,144100,27480716200,30350,30400,30400,30350,1156
20240708,144000,27445584150,30400,30400,30400,30350,184
20240708,143900,27439998850,30350,30400,30400,30350,268
20240708,143800,27431863600,30350,30400,30400,30350,590
20240708,143700,27413938350,30400,30400,30450,30400,3223
20240708,143600,27315954550,30350,30400,30400,30350,784
20240708,143500,27292154400,30350,30400,30400,30350,623
20240708,143400,27273235250,30400,30400,30400,30350,714
20240708,143300,27251536300,30400,30400,30400,30350,673
20240708,143200,27231098300,30450,30450,30450,30400,1271
20240708,143100,27192458500,30400,30450,30450,30400,232
20240708,143000,27185402750,30400,30350,30450,30350,1241
20240708,142900,27147658150,30350,30350,30400,30350,372
20240708,142800,27136361350,30350,30400,30400,30350,432
20240708,142700,27123249050,30400,30450,30450,30350,3302
20240708,142600,27022872750,30450,30450,30450,30400,906
20240708,142500,26995318850,30400,30450,30450,30400,469
20240708,142400,26981058800,30400,30450,30450,30400,158
20240708,142300,26976253050,30400,30450,30450,30400,446
20240708,142200,26962689600,30400,30450,30450,30400,306
20240708,142100,26953386150,30450,30450,30450,30400,4116
20240708,142000,26828066500,30400,30450,30450,30400,912
20240708,141900,26800314050,30450,30450,30450,30400,276
20240708,141800,26791918150,30450,30400,30450,30400,550
20240708,141700,26775197500,30400,30450,30450,30400,317
20240708,141600,26765557100,30400,30450,30450,30400,220
20240708,141500,26758866050,30450,30450,30450,30400,655
20240708,141400,26738933500,30450,30450,30450,30400,408
20240708,141300,26726528500,30450,30500,30500,30400,659
20240708,141200,26706472450,30500,30450,30500,30400,3092
20240708,141100,26612325200,30450,30500,30500,30450,745
20240708,141000,26589632650,30500,30500,30500,30450,581
20240708,140900,26571940500,30500,30500,30500,30450,342
20240708,140800,26561514850,30500,30450,30500,30450,665
20240708,140700,26541263850,30450,30450,30500,30450,1034
20240708,140600,26509751700,30450,30400,30500,30400,3992
20240708,140500,26388196250,30400,30450,30450,30400,330
20240708,140400,26378159200,30450,30450,30450,30400,525
20240708,140300,26362186000,30400,30450,30450,30400,900
20240708,140200,26334811300,30450,30450,30450,30400,377
20240708,140100,26323348550,30400,30400,30450,30400,604
20240708,140000,26304966850,30450,30450,30450,30400,445
20240708,135900,26291437750,30400,30450,30450,30400,301
20240708,135800,26282285400,30400,30450,30450,30400,154
20240708,135700,26277602100,30400,30400,30400,30350,941
20240708,135600,26248996600,30350,30400,30400,30350,513
20240708,135500,26233423400,30400,30400,30450,30400,2087
20240708,135400,26169976250,30400,30400,30450,30400,737
20240708,135300,26147548650,30400,30400,30450,30400,678
20240708,135200,26126932850,30450,30450,30450,30400,870
20240708,135100,26100478450,30450,30400,30450,30400,353
20240708,135000,26089739000,30400,30450,30450,30400,574
20240708,134900,26072286450,30450,30400,30450,30400,405
20240708,134800,26059960100,30400,30400,30450,30400,290
20240708,134700,26051142500,30400,30450,30450,30400,1539
20240708,134600,26004354200,30400,30450,30450,30400,1223
20240708,134500,25967151200,30450,30400,30450,30400,350
20240708,134400,25956509500,30450,30450,30450,30400,1272
20240708,134300,25917812000,30450,30400,30450,30400,291
20240708,134200,25908956500,30400,30400,30450,30400,574
20240708,134100,25891501100,30400,30350,30450,30350,4355
20240708,134000,25759113600,30350,30400,30400,30350,1625
20240708,133900,25709792600,30400,30350,30400,30350,317
20240708,133800,25700169600,30350,30400,30400,30350,825
20240708,133700,25675125000,30400,30400,30400,30350,335
20240708,133600,25664953450,30350,30300,30400,30300,1106
20240708,133500,25631386350,30350,30350,30350,30300,1943
20240708,133400,25572421550,30350,30300,30350,30300,361
20240708,133300,25561472500,30300,30350,30350,30300,1126
20240708,133200,25527327550,30350,30300,30350,30300,2077
20240708,133100,25464309250,30300,30350,30350,30300,193
20240708,133000,25458459750,30300,30350,30350,30300,1270
20240708,132900,25419976900,30300,30300,30350,30300,1210
20240708,132800,25383282650,30300,30350,30350,30300,138
20240708,132700,25379100700,30350,30300,30350,30300,369
20240708,132600,25367918850,30350,30300,30350,30300,692
20240708,132500,25346943700,30300,30300,30350,30300,290
20240708,132400,25338150150,30300,30350,30350,30300,1118
20240708,132300,25304249250,30350,30300,30350,30300,443
20240708,132200,25290820250,30350,30300,30350,30300,145
20240708,132100,25286425600,30300,30350,30350,30300,589
20240708,132000,25268570950,30350,30300,30350,30300,676
20240708,131900,25248065800,30300,30300,30350,30300,2472
20240708,131800,25173130350,30300,30250,30300,30250,1109
20240708,131700,25139537350,30300,30250,30300,30250,659
20240708,131600,25119601600,30300,30300,30300,30250,303
20240708,131500,25110431050,30250,30300,30300,30250,593
20240708,131400,25092484000,30300,30300,30300,30250,275
20240708,131300,25084162700,30300,30250,30300,30250,1153
20240708,131200,25049242000,30250,30300,30300,30250,1807
20240708,131100,24994495300,30300,30250,30300,30250,2676
20240708,131000,24913517200,30300,30250,30300,30250,6602
20240708,130900,24713762400,30300,30300,30300,30250,882
20240708,130800,24687056500,30300,30250,30300,30250,612
20240708,130700,24668542450,30300,30300,30300,30250,205
20240708,130600,24662336250,30300,30300,30300,30250,288
20240708,130500,24653621200,30250,30250,30300,30250,257
20240708,130400,24645845400,30300,30300,30300,30250,763
20240708,130300,24622745500,30300,30250,30300,30250,470
20240708,130200,24608520200,30250,30250,30300,30250,619
20240708,130100,24589781100,30250,30300,30300,30250,1216
20240708,130000,24552941600,30350,30350,30350,30300,4858
20240708,125900,24405709550,30350,30250,30350,30250,1641
20240708,125800,24355991600,30300,30300,30300,30250,2924
20240708,125700,24267400200,30300,30250,30300,30250,3570
20240708,125600,24159322750,30300,30250,30300,30250,862
20240708,125500,24133215050,30300,30250,30300,30250,939
20240708,125400,24104808600,30250,30300,30350,30250,1618
20240708,125300,24055783550,30300,30300,30350,30250,2118
20240708,125200,23991613350,30350,30300,30350,30250,1091
20240708,125100,23958568250,30300,30300,30350,30250,4596
20240708,125000,23819315500,30300,30250,30300,30250,1260
20240708,124900,23781149950,30250,30300,30300,30250,424
20240708,124800,23768312000,30250,30300,30300,30250,411
20240708,124700,23755871300,30250,30250,30300,30250,1382
20240708,124600,23714011050,30300,30250,30300,30250,746
20240708,124500,23691413150,30250,30250,30300,30250,703
20240708,124400,23670138450,30250,30300,30300,30250,883
20240708,124300,23643418350,30250,30250,30300,30250,1643
20240708,124200,23593684700,30300,30300,30350,30300,1456
20240708,124100,23549566650,30350,30300,30350,30300,2421
20240708,124000,23476107100,30300,30300,30350,30300,980
20240708,123900,23446405800,30300,30300,30350,30300,224
20240708,123800,23439615350,30300,30300,30350,30300,2877
20240708,123700,23352440450,30250,30300,30300,30250,794
20240708,123600,23328392600,30300,30250,30300,30250,3405
20240708,123500,23225282100,30250,30350,30350,30250,2163
20240708,123400,23159747500,30350,30300,30350,30300,1319
20240708,123300,23119778300,30300,30300,30350,30300,276
20240708,123200,23111407900,30300,30300,30350,30250,378
20240708,123100,23099954400,30350,30300,30350,30250,1806
20240708,123000,23045188250,30300,30350,30350,30300,1074
20240708,122900,23012637200,30350,30300,30350,30300,2626
20240708,122800,22933053150,30300,30350,30350,30300,2461
20240708,122700,22858479800,30350,30350,30350,30300,193
20240708,122600,22852629450,30350,30350,30350,30300,897
20240708,122500,22825434950,30350,30350,30350,30300,2595
20240708,122400,22746695300,30300,30300,30350,30300,356
20240708,122300,22735902700,30300,30350,30350,30300,619
20240708,122200,22717131600,30300,30250,30350,30250,3546
20240708,122100,22609693150,30250,30300,30300,30250,258
20240708,122000,22601887550,30300,30300,30300,30250,163
20240708,121900,22596954300,30300,30250,30300,30250,1358
20240708,121800,22555866900,30250,30250,30300,30250,994
20240708,121700,22525796900,30250,30300,30300,30250,1253
20240708,121600,22487892500,30250,30250,30300,30250,3913
20240708,121500,22369339800,30250,30250,30300,30250,848
20240708,121400,22343682150,30250,30250,30300,30200,1440
20240708,121300,22300127250,30250,30250,30300,30200,3327
20240708,121200,22199500350,30250,30250,30300,30200,3546
20240708,121100,22092223150,30250,30250,30250,30200,3252
20240708,121000,21993870600,30250,30250,30300,30200,6901
20240708,120900,21785114400,30300,30300,30300,30250,1558
20240708,120800,21737981300,30250,30300,30300,30250,1775
20240708,120700,21684286200,30300,30300,30300,30250,1426
20240708,120600,21641107850,30300,30300,30300,30250,590
20240708,120500,21623258500,30300,30300,30300,30250,1024
20240708,120400,21592262650,30250,30300,30300,30250,2769
20240708,120300,21508465700,30300,30350,30350,30300,4584
20240708,120200,21369569400,30350,30350,30350,30300,1485
20240708,120100,21324567200,30300,30300,30350,30300,1454
20240708,120000,21280506000,30350,30350,30350,30300,865
20240708,115900,21254293850,30300,30300,30350,30300,1519
20240708,115800,21208267700,30300,30350,30350,30300,562
20240708,115700,21191237200,30350,30350,30350,30300,418
20240708,115600,21178566450,30350,30300,30350,30300,985
20240708,115500,21148717000,30350,30300,30350,30300,1872
20240708,115400,21091974400,30350,30350,30350,30300,695
20240708,115300,21070911500,30350,30300,30350,30300,1288
20240708,115200,21031884150,30300,30300,30350,30300,2329
20240708,115100,20961295000,30350,30350,30350,30300,1779
20240708,115000,20907312450,30350,30350,30350,30300,586
20240708,114900,20889543700,30300,30350,30350,30300,1983
20240708,114800,20829382550,30350,30300,30350,30300,1215
20240708,114700,20792560100,30300,30300,30350,30300,2454
20240708,114600,20718134050,30350,30350,30350,30300,573
20240708,114500,20700753800,30350,30350,30350,30300,1847
20240708,114400,20644784350,30350,30300,30350,30300,610
20240708,114300,20626278650,30350,30300,30350,30300,1214
20240708,114200,20589490900,30300,30300,30350,30300,563
20240708,114100,20572427600,30300,30300,30350,30300,501
20240708,114000,20557238100,30350,30400,30400,30300,774
20240708,113900,20533751000,30350,30350,30400,30300,2745
20240708,113800,20450444250,30400,30300,30400,30300,2357
20240708,113700,20378923500,30350,30350,30350,30300,465
20240708,113600,20364826650,30350,30300,30350,30300,1488
20240708,113500,20319695600,30300,30350,30400,30300,5422
20240708,113400,20155138700,30400,30350,30400,30350,479
20240708,113300,20140599000,30400,30400,30400,30350,1587
20240708,113200,20092366850,30350,30400,30400,30350,843
20240708,113100,20066749850,30350,30350,30450,30350,3921
20240708,113000,19947557050,30400,30400,30400,30350,9406
20240708,112900,19661619750,30400,30400,30400,30350,440
20240708,112800,19648261650,30350,30350,30400,30350,490
20240708,112700,19633389250,30400,30350,30400,30350,234
20240708,112600,19626286250,30350,30400,30400,30350,1114
20240708,112500,19592473550,30400,30350,30400,30350,2221
20240708,112400,19525059350,30350,30350,30400,30350,5433
20240708,112300,19360151450,30400,30400,30400,30350,931
20240708,112200,19331890400,30350,30350,30400,30350,566
20240708,112100,19314710700,30400,30350,30400,30350,1489
20240708,112000,19269512850,30400,30400,30400,30350,385
20240708,111900,19257822900,30350,30400,30400,30350,1304
20240708,111800,19218246250,30350,30400,30400,30350,2145
20240708,111700,19153140650,30400,30350,30400,30350,1586
20240708,111600,19105002750,30350,30400,30400,30350,414
20240708,111500,19092437450,30400,30400,30400,30350,1609
20240708,111400,19043555700,30350,30350,30400,30350,3042
20240708,111300,18951212500,30350,30350,30400,30350,1188
20240708,111200,18915149400,30400,30450,30450,30350,9024
20240708,111100,18640826850,30450,30450,30450,30400,4938
20240708,111000,18490475000,30450,30450,30450,30400,893
20240708,110900,18463323550,30450,30500,30500,30450,7126
20240708,110800,18246336800,30500,30550,30550,30450,2267
20240708,110700,18177193750,30550,30500,30550,30500,765
20240708,110600,18153859100,30550,30500,30550,30450,2318
20240708,110500,18083164750,30500,30500,30550,30500,2073
20240708,110400,18019937000,30500,30500,30550,30500,1487
20240708,110300,17974556000,30550,30600,30600,30500,3973
20240708,110200,17853220650,30600,30600,30600,30500,5298
20240708,110100,17691349150,30600,30600,30600,30550,668
20240708,110000,17670918150,30600,30600,30600,30550,333
20240708,105900,17660732050,30600,30550,30600,30500,3695
20240708,105800,17547849050,30550,30550,30550,30500,1512
20240708,105700,17501711700,30550,30550,30550,30500,584
20240708,105600,17483872900,30550,30500,30550,30500,934
20240708,105500,17455381100,30550,30500,30550,30500,1459
20240708,105400,17410880250,30550,30550,30600,30500,1424
20240708,105300,17367355950,30600,30500,30600,30500,5556
20240708,105200,17197618350,30550,30550,30550,30500,135
20240708,105100,17193495150,30500,30550,30550,30450,3383
20240708,105000,17090277800,30500,30500,30550,30450,4438
20240708,104900,16954912900,30550,30550,30550,30500,4080
20240708,104800,16830463750,30550,30550,30550,30500,259
20240708,104700,16822562300,30500,30450,30500,30450,6939
20240708,104600,16611074750,30500,30600,30600,30500,9705
20240708,104500,16314746050,30600,30600,30600,30550,1179
20240708,104400,16278717950,30600,30550,30600,30500,1671
20240708,104300,16227677200,30550,30600,30600,30500,3186
20240708,104200,16130338750,30600,30550,30600,30550,1823
20240708,104100,16074558000,30550,30500,30600,30450,15732
20240708,104000,15594109750,30500,30450,30500,30450,1535
20240708,103900,15547347850,30500,30500,30500,30450,701
20240708,103800,15525971800,30500,30500,30500,30450,597
20240708,103700,15507769500,30450,30450,30500,30450,263
20240708,103600,15499748300,30450,30450,30500,30450,2431
20240708,103500,15425695900,30500,30500,30500,30500,192
20240708,103400,15419839900,30450,30500,30500,30450,894
20240708,103300,15392596200,30500,30500,30500,30450,7839
20240708,103200,15153509900,30450,30500,30500,30450,2152
20240708,103100,15087949700,30500,30450,30500,30450,1941
20240708,103000,15028801100,30500,30500,30500,30450,976
20240708,102900,14999035750,30500,30450,30500,30450,3929
20240708,102800,14879366250,30500,30500,30500,30450,409
20240708,102700,14866904500,30500,30450,30500,30450,3263
20240708,102600,14767419950,30500,30500,30500,30450,1636
20240708,102500,14717580600,30500,30500,30500,30450,115
20240708,102400,14714076650,30500,30500,30500,30450,414
20240708,102300,14701461700,30500,30500,30500,30450,2650
20240708,102200,14620644550,30450,30500,30500,30450,843
20240708,102100,14594947650,30500,30500,30500,30450,2405
20240708,102000,14521596450,30450,30500,30500,30450,1504
20240708,101900,14475731050,30500,30400,30500,30400,2760
20240708,101800,14391689300,30400,30450,30500,30400,7387
20240708,101700,14166501900,30500,30450,30500,30400,12476
20240708,101600,13786988600,30450,30450,30450,30400,1476
20240708,101500,13742062450,30450,30450,30500,30450,4082
20240708,101400,13617747000,30450,30450,30500,30450,1550
20240708,101300,13570547550,30500,30500,30500,30450,972
20240708,101200,13540925550,30500,30450,30500,30450,722
20240708,101100,13518926250,30500,30500,30500,30450,874
20240708,101000,13492273950,30500,30450,30500,30450,2778
20240708,100900,13407600000,30450,30500,30500,30450,5694
20240708,100800,13234213550,30500,30650,30650,30500,12302
20240708,100700,12858636350,30650,30600,30650,30600,2054
20240708,100600,12795701600,30600,30700,30700,30600,4295
20240708,100500,12663961650,30700,30650,30700,30650,1035
20240708,100400,12632214800,30650,30600,30650,30600,3562
20240708,100300,12523063250,30650,30650,30650,30600,1729
20240708,100200,12470081650,30650,30550,30700,30550,16010
20240708,100100,11979578500,30550,30600,30600,30550,4340
20240708,100000,11846804850,30600,30650,30650,30600,5145
20240708,095900,11689362400,30650,30550,30650,30550,8969
20240708,095800,11414933600,30550,30550,30600,30550,2096
20240708,095700,11350898800,30550,30550,30600,30550,3724
20240708,095600,11237109150,30550,30550,30600,30550,1846
20240708,095500,11180705000,30600,30600,30600,30550,1374
20240708,095400,11138689200,30600,30600,30600,30550,1272
20240708,095300,11099766150,30600,30650,30650,30600,1364
20240708,095200,11058023150,30600,30650,30650,30600,3262
20240708,095100,10958200500,30650,30650,30650,30600,3163
20240708,095000,10861382700,30650,30600,30650,30600,753
20240708,094900,10838318550,30600,30650,30650,30600,4394
20240708,094800,10703745900,30650,30600,30650,30600,361
20240708,094700,10692683550,30650,30650,30650,30600,415
20240708,094600,10679978850,30600,30650,30700,30600,6212
20240708,094500,10489652350,30650,30600,30700,30600,7902
20240708,094400,10247507450,30600,30600,30650,30600,4147
20240708,094300,10120603500,30650,30600,30650,30550,2030
20240708,094200,10058499450,30550,30600,30600,30550,1704
20240708,094100,10006421900,30550,30650,30650,30550,5790
20240708,094000,9829261950,30600,30600,30650,30600,2910
20240708,093900,9740188650,30600,30600,30650,30600,1572
20240708,093800,9692075150,30600,30650,30650,30600,1260
20240708,093700,9653485650,30650,30650,30700,30600,2067
20240708,093600,9590154350,30700,30650,30700,30600,2037
20240708,093500,9527713350,30650,30650,30700,30650,2577
20240708,093400,9448721900,30650,30600,30700,30600,8283
20240708,093300,9194630250,30650,30600,30650,30600,1218
20240708,093200,9157338400,30650,30600,30650,30600,235
20240708,093100,9150142400,30650,30600,30650,30600,3324
20240708,093000,9048390700,30600,30600,30650,30600,6529
20240708,092900,8848569050,30650,30650,30700,30600,2576
20240708,092800,8769619850,30650,30650,30700,30600,2608
20240708,092700,8689663700,30650,30700,30700,30600,5861
20240708,092600,8509984950,30650,30700,30700,30650,1355
20240708,092500,8468401000,30650,30750,30750,30650,5617
20240708,092400,8295904850,30700,30650,30750,30650,2774
20240708,092300,8210733950,30700,30650,30700,30600,5368
20240708,092200,8046328200,30650,30750,30800,30600,6288
20240708,092100,7853386500,30750,30850,30850,30750,4897
20240708,092000,7702707950,30800,30800,30900,30800,8969
20240708,091900,7426215250,30800,30650,30850,30650,15727
20240708,091800,6942580950,30700,30550,30700,30550,19476
20240708,091700,6345730950,30600,30600,30650,30550,9952
20240708,091600,6041174000,30600,30650,30650,30600,4934
20240708,091500,5890042700,30650,30600,30650,30600,7400
20240708,091400,5663522700,30550,30550,30600,30500,4987
20240708,091300,5511128350,30550,30450,30600,30450,24270
20240708,091200,4770463850,30450,30500,30550,30450,5835
20240708,091100,4592671300,30500,30350,30550,30350,14854
20240708,091000,4140045750,30350,30300,30350,30300,3120
20240708,090900,4045415050,30350,30350,30350,30300,2308
20240708,090800,3975428800,30400,30400,30500,30350,10427
20240708,090700,3658498400,30350,30450,30550,30350,17632
20240708,090600,3121115150,30500,30400,30500,30300,30643
20240708,090500,2190332350,30400,30400,30450,30350,7518
20240708,090400,1961769250,30400,30350,30450,30300,11588
20240708,090300,1609796750,30400,30350,30400,30250,7119
20240708,090200,1393917450,30350,30250,30400,30200,19342
20240708,090100,807791350,30250,30250,30350,30200,6022
20240708,090000,625394850,30150,30150,30250,30050,20666