stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,192900,34228126150,30000,30000,30000,30000,130124
20240711,192800,34228126150,30000,30000,30000,30000,0
20240711,192700,34228126150,30000,30000,30000,30000,0
20240711,192600,34228126150,30000,30000,30000,30000,0
20240711,192500,34228126150,30000,30000,30000,30000,0
20240711,192400,34228126150,30000,30000,30000,30000,0
20240711,192300,34228126150,30000,30000,30000,30000,0
20240711,192200,34228126150,30000,30000,30000,30000,0
20240711,192100,34228126150,30000,30000,30000,30000,0
20240711,192000,34228126150,30000,30000,30000,30000,0
20240711,191900,34228126150,30000,30000,30000,30000,0
20240711,191800,34228126150,30000,30000,30000,30000,0
20240711,191700,34228126150,30000,30000,30000,30000,0
20240711,191600,34228126150,30000,30000,30000,30000,0
20240711,191500,34228126150,30000,30000,30000,30000,0
20240711,191400,34228126150,30000,30000,30000,30000,0
20240711,191300,34228126150,30000,30000,30000,30000,0
20240711,191200,34228126150,30000,30000,30000,30000,0
20240711,191100,34228126150,30000,30000,30000,30000,0
20240711,191000,34228126150,30000,30000,30000,30000,0
20240711,190900,34228126150,30000,30000,30000,30000,0
20240711,190800,34228126150,30000,30000,30000,30000,0
20240711,190700,34228126150,30000,30000,30000,30000,0
20240711,190600,34228126150,30000,30000,30000,30000,0
20240711,190500,34228126150,30000,30000,30000,30000,0
20240711,190400,34228126150,30000,30000,30000,30000,0
20240711,190300,34228126150,30000,30000,30000,30000,0
20240711,190200,34228126150,30000,30000,30000,30000,0
20240711,190100,34228126150,30000,30000,30000,30000,0
20240711,190000,34228126150,30000,30000,30000,30000,0
20240711,185900,34228126150,30000,30000,30000,30000,130124
20240711,185800,34228126150,30000,30000,30000,30000,0
20240711,185700,34228126150,30000,30000,30000,30000,0
20240711,185600,34228126150,30000,30000,30000,30000,0
20240711,185500,34228126150,30000,30000,30000,30000,0
20240711,185400,34228126150,30000,30000,30000,30000,0
20240711,185300,34228126150,30000,30000,30000,30000,0
20240711,185200,34228126150,30000,30000,30000,30000,0
20240711,185100,34228126150,30000,30000,30000,30000,0
20240711,185000,34228126150,30000,30000,30000,30000,0
20240711,184900,34228126150,30000,30000,30000,30000,0
20240711,184800,34228126150,30000,30000,30000,30000,0
20240711,184700,34228126150,30000,30000,30000,30000,0
20240711,184600,34228126150,30000,30000,30000,30000,0
20240711,184500,34228126150,30000,30000,30000,30000,0
20240711,184400,34228126150,30000,30000,30000,30000,0
20240711,184300,34228126150,30000,30000,30000,30000,0
20240711,184200,34228126150,30000,30000,30000,30000,0
20240711,184100,34228126150,30000,30000,30000,30000,0
20240711,184000,34228126150,30000,30000,30000,30000,0
20240711,183900,34228126150,30000,30000,30000,30000,0
20240711,183800,34228126150,30000,30000,30000,30000,0
20240711,183700,34228126150,30000,30000,30000,30000,0
20240711,183600,34228126150,30000,30000,30000,30000,0
20240711,183500,34228126150,30000,30000,30000,30000,0
20240711,183400,34228126150,30000,30000,30000,30000,0
20240711,183300,34228126150,30000,30000,30000,30000,0
20240711,183200,34228126150,30000,30000,30000,30000,0
20240711,183100,34228126150,30000,30000,30000,30000,0
20240711,183000,34228126150,30000,30000,30000,30000,0
20240711,182900,34228126150,30000,30000,30000,30000,130124
20240711,182800,34228126150,30000,30000,30000,30000,0
20240711,182700,34228126150,30000,30000,30000,30000,0
20240711,182600,34228126150,30000,30000,30000,30000,0
20240711,182500,34228126150,30000,30000,30000,30000,0
20240711,182400,34228126150,30000,30000,30000,30000,0
20240711,182300,34228126150,30000,30000,30000,30000,0
20240711,182200,34228126150,30000,30000,30000,30000,0
20240711,182100,34228126150,30000,30000,30000,30000,0
20240711,182000,34228126150,30000,30000,30000,30000,0
20240711,181900,34228126150,30000,30000,30000,30000,0
20240711,181800,34228126150,30000,30000,30000,30000,0
20240711,181700,34228126150,30000,30000,30000,30000,0
20240711,181600,34228126150,30000,30000,30000,30000,0
20240711,181500,34228126150,30000,30000,30000,30000,0
20240711,181400,34228126150,30000,30000,30000,30000,0
20240711,181300,34228126150,30000,30000,30000,30000,0
20240711,181200,34228126150,30000,30000,30000,30000,0
20240711,181100,34228126150,30000,30000,30000,30000,0
20240711,181000,34228126150,30000,30000,30000,30000,0
20240711,180900,34228126150,30000,30000,30000,30000,0
20240711,180800,34228126150,30000,30000,30000,30000,0
20240711,180700,34228126150,30000,30000,30000,30000,0
20240711,180600,34228126150,30000,30000,30000,30000,0
20240711,180500,34228126150,30000,30000,30000,30000,0
20240711,180400,34228126150,30000,30000,30000,30000,0
20240711,180300,34228126150,30000,30000,30000,30000,0
20240711,180200,34228126150,30000,30000,30000,30000,0
20240711,180100,34228126150,30000,30000,30000,30000,0
20240711,180000,34228126150,30000,30000,30000,30000,0
20240711,175900,34228126150,30000,30000,30000,30000,130124
20240711,175800,34228126150,30000,30000,30000,30000,0
20240711,175700,34228126150,30000,30000,30000,30000,0
20240711,175600,34228126150,30000,30000,30000,30000,0
20240711,175500,34228126150,30000,30000,30000,30000,0
20240711,175400,34228126150,30000,30000,30000,30000,0
20240711,175300,34228126150,30000,30000,30000,30000,0
20240711,175200,34228126150,30000,30000,30000,30000,0
20240711,175100,34228126150,30000,30000,30000,30000,0
20240711,175000,34228126150,30000,30000,30000,30000,0
20240711,174900,34228126150,30000,30000,30000,30000,0
20240711,174800,34228126150,30000,30000,30000,30000,0
20240711,174700,34228126150,30000,30000,30000,30000,0
20240711,174600,34228126150,30000,30000,30000,30000,0
20240711,174500,34228126150,30000,30000,30000,30000,0
20240711,174400,34228126150,30000,30000,30000,30000,0
20240711,174300,34228126150,30000,30000,30000,30000,0
20240711,174200,34228126150,30000,30000,30000,30000,0
20240711,174100,34228126150,30000,30000,30000,30000,0
20240711,174000,34228126150,30000,30000,30000,30000,0
20240711,173900,34228126150,30000,30000,30000,30000,0
20240711,173800,34228126150,30000,30000,30000,30000,0
20240711,173700,34228126150,30000,30000,30000,30000,0
20240711,173600,34228126150,30000,30000,30000,30000,0
20240711,173500,34228126150,30000,30000,30000,30000,0
20240711,173400,34228126150,30000,30000,30000,30000,0
20240711,173300,34228126150,30000,30000,30000,30000,0
20240711,173200,34228126150,30000,30000,30000,30000,0
20240711,173100,34228126150,30000,30000,30000,30000,0
20240711,173000,34228126150,30000,30000,30000,30000,0
20240711,172900,34228126150,30000,30000,30000,30000,130124
20240711,172800,34228126150,30000,30000,30000,30000,0
20240711,172700,34228126150,30000,30000,30000,30000,0
20240711,172600,34228126150,30000,30000,30000,30000,0
20240711,172500,34228126150,30000,30000,30000,30000,0
20240711,172400,34228126150,30000,30000,30000,30000,0
20240711,172300,34228126150,30000,30000,30000,30000,0
20240711,172200,34228126150,30000,30000,30000,30000,0
20240711,172100,34228126150,30000,30000,30000,30000,0
20240711,172000,34228126150,30000,30000,30000,30000,0
20240711,171900,34228126150,30000,30000,30000,30000,0
20240711,171800,34228126150,30000,30000,30000,30000,0
20240711,171700,34228126150,30000,30000,30000,30000,0
20240711,171600,34228126150,30000,30000,30000,30000,0
20240711,171500,34228126150,30000,30000,30000,30000,0
20240711,171400,34228126150,30000,30000,30000,30000,0
20240711,171300,34228126150,30000,30000,30000,30000,0
20240711,171200,34228126150,30000,30000,30000,30000,0
20240711,171100,34228126150,30000,30000,30000,30000,0
20240711,171000,34228126150,30000,30000,30000,30000,0
20240711,170900,34228126150,30000,30000,30000,30000,0
20240711,170800,34228126150,30000,30000,30000,30000,0
20240711,170700,34228126150,30000,30000,30000,30000,0
20240711,170600,34228126150,30000,30000,30000,30000,0
20240711,170500,34228126150,30000,30000,30000,30000,0
20240711,170400,34228126150,30000,30000,30000,30000,0
20240711,170300,34228126150,30000,30000,30000,30000,0
20240711,170200,34228126150,30000,30000,30000,30000,0
20240711,170100,34228126150,30000,30000,30000,30000,0
20240711,170000,34228126150,30000,30000,30000,30000,0
20240711,165900,34228126150,30000,30000,30000,30000,130124
20240711,165800,34228126150,30000,30000,30000,30000,0
20240711,165700,34228126150,30000,30000,30000,30000,0
20240711,165600,34228126150,30000,30000,30000,30000,0
20240711,165500,34228126150,30000,30000,30000,30000,0
20240711,165400,34228126150,30000,30000,30000,30000,0
20240711,165300,34228126150,30000,30000,30000,30000,0
20240711,165200,34228126150,30000,30000,30000,30000,0
20240711,165100,34228126150,30000,30000,30000,30000,0
20240711,165000,34228126150,30000,30000,30000,30000,0
20240711,164900,34228126150,30000,30000,30000,30000,0
20240711,164800,34228126150,30000,30000,30000,30000,0
20240711,164700,34228126150,30000,30000,30000,30000,0
20240711,164600,34228126150,30000,30000,30000,30000,0
20240711,164500,34228126150,30000,30000,30000,30000,0
20240711,164400,34228126150,30000,30000,30000,30000,0
20240711,164300,34228126150,30000,30000,30000,30000,0
20240711,164200,34228126150,30000,30000,30000,30000,0
20240711,164100,34228126150,30000,30000,30000,30000,0
20240711,164000,34228126150,30000,30000,30000,30000,0
20240711,163900,34228126150,30000,30000,30000,30000,0
20240711,163800,34228126150,30000,30000,30000,30000,0
20240711,163700,34228126150,30000,30000,30000,30000,0
20240711,163600,34228126150,30000,30000,30000,30000,0
20240711,163500,34228126150,30000,30000,30000,30000,0
20240711,163400,34228126150,30000,30000,30000,30000,0
20240711,163300,34228126150,30000,30000,30000,30000,0
20240711,163200,34228126150,30000,30000,30000,30000,0
20240711,163100,34228126150,30000,30000,30000,30000,0
20240711,163000,34228126150,30000,30000,30000,30000,0
20240711,162900,34228126150,30000,30000,30000,30000,130124
20240711,162800,34228126150,30000,30000,30000,30000,0
20240711,162700,34228126150,30000,30000,30000,30000,0
20240711,162600,34228126150,30000,30000,30000,30000,0
20240711,162500,34228126150,30000,30000,30000,30000,0
20240711,162400,34228126150,30000,30000,30000,30000,0
20240711,162300,34228126150,30000,30000,30000,30000,0
20240711,162200,34228126150,30000,30000,30000,30000,0
20240711,162100,34228126150,30000,30000,30000,30000,0
20240711,162000,34228126150,30000,30000,30000,30000,0
20240711,161900,34228126150,30000,30000,30000,30000,0
20240711,161800,34228126150,30000,30000,30000,30000,0
20240711,161700,34228126150,30000,30000,30000,30000,0
20240711,161600,34228126150,30000,30000,30000,30000,0
20240711,161500,34228126150,30000,30000,30000,30000,0
20240711,161400,34228126150,30000,30000,30000,30000,0
20240711,161300,34228126150,30000,30000,30000,30000,0
20240711,161200,34228126150,30000,30000,30000,30000,0
20240711,161100,34228126150,30000,30000,30000,30000,0
20240711,161000,34228126150,30000,30000,30000,30000,0
20240711,160900,34228126150,30000,30000,30000,30000,0
20240711,160800,34228126150,30000,30000,30000,30000,0
20240711,160700,34228126150,30000,30000,30000,30000,0
20240711,160600,34228126150,30000,30000,30000,30000,0
20240711,160500,34228126150,30000,30000,30000,30000,0
20240711,160400,34228126150,30000,30000,30000,30000,0
20240711,160300,34228126150,30000,30000,30000,30000,0
20240711,160200,34228126150,30000,30000,30000,30000,0
20240711,160100,34228126150,30000,30000,30000,30000,0
20240711,160000,34228126150,30000,30000,30000,30000,0
20240711,155900,34228126150,30000,30000,30000,30000,130124
20240711,155800,34228126150,30000,30000,30000,30000,0
20240711,155700,34228126150,30000,30000,30000,30000,0
20240711,155600,34228126150,30000,30000,30000,30000,0
20240711,155500,34228126150,30000,30000,30000,30000,0
20240711,155400,34228126150,30000,30000,30000,30000,0
20240711,155300,34228126150,30000,30000,30000,30000,0
20240711,155200,34228126150,30000,30000,30000,30000,0
20240711,155100,34228126150,30000,30000,30000,30000,0
20240711,155000,34228126150,30000,30000,30000,30000,0
20240711,154900,34228126150,30000,30000,30000,30000,0
20240711,154800,34228126150,30000,30000,30000,30000,0
20240711,154700,34228126150,30000,30000,30000,30000,0
20240711,154600,34228126150,30000,30000,30000,30000,0
20240711,154500,34228126150,30000,30000,30000,30000,0
20240711,154400,34228126150,30000,30000,30000,30000,0
20240711,154300,34228126150,30000,30000,30000,30000,0
20240711,154200,34228126150,30000,30000,30000,30000,0
20240711,154100,34228126150,30000,30000,30000,30000,0
20240711,154000,34228126150,30000,30000,30000,30000,0
20240711,153900,34228126150,30000,30000,30000,30000,0
20240711,153800,34228126150,30000,30000,30000,30000,0
20240711,153700,34228126150,30000,30000,30000,30000,0
20240711,153600,34228126150,30000,30000,30000,30000,0
20240711,153500,34228126150,30000,30000,30000,30000,0
20240711,153400,34228126150,30000,30000,30000,30000,0
20240711,153300,34228126150,30000,30000,30000,30000,0
20240711,153200,34228126150,30000,30000,30000,30000,130124
20240711,153100,30324406150,29650,29650,29650,29650,0
20240711,153000,30324406150,29650,29650,29650,29650,0
20240711,152900,30324406150,29650,29650,29650,29650,0
20240711,152800,30324406150,29650,29650,29650,29650,0
20240711,152700,30324406150,29650,29650,29650,29650,0
20240711,152600,30324406150,29650,29650,29650,29650,0
20240711,152500,30324406150,29650,29650,29650,29650,0
20240711,152400,30324406150,29650,29650,29650,29650,0
20240711,152300,30324406150,29650,29650,29650,29650,0
20240711,152200,30324406150,29650,29650,29650,29650,0
20240711,152100,30324406150,29650,29650,29650,29650,0
20240711,152000,30324406150,29650,29650,29650,29650,0
20240711,151900,30324406150,29650,29650,29700,29600,991
20240711,151800,30295032400,29650,29650,29700,29600,3345
20240711,151700,30195714650,29700,29700,29700,29600,2066
20240711,151600,30134435200,29700,29650,29700,29600,4008
20240711,151500,30015469300,29700,29600,29700,29600,6895
20240711,151400,29811040500,29650,29650,29650,29600,1171
20240711,151300,29776346500,29650,29650,29650,29550,1123
20240711,151200,29743061650,29650,29550,29650,29550,2060
20240711,151100,29682055550,29600,29550,29600,29550,1126
20240711,151000,29648744050,29600,29550,29600,29550,567
20240711,150900,29631973950,29600,29600,29600,29550,1599
20240711,150800,29584677100,29550,29550,29600,29550,566
20240711,150700,29567948200,29550,29550,29600,29500,1294
20240711,150600,29529717100,29500,29500,29550,29500,1230
20240711,150500,29493399800,29550,29550,29600,29500,2356
20240711,150400,29423789050,29600,29500,29600,29500,2516
20240711,150300,29349427300,29550,29550,29550,29500,335
20240711,150200,29339534600,29550,29550,29600,29450,6787
20240711,150100,29139167150,29600,29550,29600,29550,574
20240711,150000,29122203750,29600,29500,29600,29500,989
20240711,145900,29093006250,29550,29600,29600,29500,2666
20240711,145800,29014206550,29550,29550,29600,29550,2462
20240711,145700,28941440000,29550,29550,29600,29550,2597
20240711,145600,28864664750,29550,29550,29600,29550,1821
20240711,145500,28810852200,29550,29600,29650,29550,2789
20240711,145400,28728286050,29600,29550,29650,29500,4361
20240711,145300,28599245200,29500,29500,29550,29500,1982
20240711,145200,28540770150,29500,29550,29550,29500,1883
20240711,145100,28485212550,29550,29450,29550,29450,2030
20240711,145000,28425338700,29450,29450,29500,29450,4244
20240711,144900,28300232850,29450,29500,29500,29450,4159
20240711,144800,28177743650,29450,29500,29500,29450,2773
20240711,144700,28096068250,29450,29500,29550,29450,7978
20240711,144600,27860691400,29550,29500,29550,29500,3062
20240711,144500,27770318600,29550,29550,29550,29500,2551
20240711,144400,27695043650,29550,29500,29550,29500,1900
20240711,144300,27638977350,29550,29550,29600,29500,1681
20240711,144200,27589357550,29550,29550,29600,29550,2106
20240711,144100,27527116800,29550,29550,29600,29550,1957
20240711,144000,27469278900,29600,29650,29650,29550,2933
20240711,143900,27382493700,29650,29650,29700,29600,3350
20240711,143800,27283170900,29650,29650,29700,29650,1397
20240711,143700,27241745800,29650,29650,29700,29600,1594
20240711,143600,27194473000,29700,29650,29700,29650,2251
20240711,143500,27127722300,29650,29600,29700,29600,2309
20240711,143400,27059261000,29600,29650,29650,29600,730
20240711,143300,27037640250,29600,29600,29650,29600,874
20240711,143200,27011754150,29600,29600,29650,29550,3079
20240711,143100,26920613050,29550,29650,29650,29550,4370
20240711,143000,26791249200,29650,29600,29650,29600,429
20240711,142900,26778546600,29600,29600,29650,29600,707
20240711,142800,26757615250,29600,29600,29700,29600,5279
20240711,142700,26601079400,29600,29600,29650,29600,2979
20240711,142600,26512773500,29600,29600,29650,29600,842
20240711,142500,26487824750,29600,29550,29650,29550,2016
20240711,142400,26428161450,29550,29600,29600,29550,499
20240711,142300,26413412150,29600,29600,29600,29550,1514
20240711,142200,26368616700,29600,29550,29600,29550,2790
20240711,142100,26286052400,29550,29550,29600,29550,1198
20240711,142000,26250645800,29550,29550,29600,29550,1653
20240711,141900,26201784350,29550,29600,29600,29550,919
20240711,141800,26174619200,29550,29550,29600,29550,663
20240711,141700,26155026150,29550,29550,29600,29550,857
20240711,141600,26129699850,29550,29600,29600,29550,1054
20240711,141500,26098545800,29550,29600,29600,29550,913
20240711,141400,26071557100,29600,29550,29600,29550,2200
20240711,141300,26006474650,29600,29550,29600,29550,731
20240711,141200,25984856300,29550,29600,29600,29550,5887
20240711,141100,25810671000,29550,29550,29600,29550,722
20240711,141000,25789333650,29550,29600,29600,29550,2682
20240711,140900,25710062400,29550,29550,29600,29550,782
20240711,140800,25686935750,29550,29600,29600,29550,995
20240711,140700,25657508250,29550,29600,29600,29550,559
20240711,140600,25640982550,29600,29600,29600,29550,1045
20240711,140500,25610100400,29550,29600,29600,29550,361
20240711,140400,25599424400,29550,29550,29600,29550,602
20240711,140300,25581627150,29550,29550,29600,29550,1829
20240711,140200,25527562050,29550,29500,29600,29500,1505
20240711,140100,25483105550,29500,29550,29600,29500,1000
20240711,140000,25453568550,29550,29500,29600,29500,2554
20240711,135900,25378132650,29550,29550,29550,29500,946
20240711,135800,25350205300,29550,29550,29550,29500,391
20240711,135700,25338660400,29500,29550,29550,29500,221
20240711,135600,25332137650,29500,29500,29550,29500,292
20240711,135500,25323521000,29500,29500,29550,29500,1169
20240711,135400,25289013400,29500,29500,29550,29500,1235
20240711,135300,25252565600,29500,29500,29550,29500,1247
20240711,135200,25215752800,29500,29400,29500,29400,7990
20240711,135100,24980410750,29450,29400,29450,29400,599
20240711,135000,24962789500,29450,29450,29450,29400,459
20240711,134900,24949291350,29400,29400,29450,29400,1831
20240711,134800,24895395400,29450,29450,29450,29400,1397
20240711,134700,24854297200,29400,29450,29500,29400,5928
20240711,134600,24679958950,29450,29450,29500,29450,3629
20240711,134500,24573084300,29450,29450,29500,29450,4774
20240711,134400,24432489650,29450,29450,29500,29450,576
20240711,134300,24415526400,29450,29450,29500,29450,4868
20240711,134200,24272144850,29450,29450,29500,29450,936
20240711,134100,24244566550,29450,29450,29500,29450,1327
20240711,134000,24205485800,29450,29500,29500,29450,1183
20240711,133900,24170636950,29450,29450,29500,29450,1632
20240711,133800,24122574250,29450,29450,29450,29450,1794
20240711,133700,24069740950,29450,29450,29500,29450,1343
20240711,133600,24030180100,29450,29450,29500,29450,2327
20240711,133500,23961635250,29450,29500,29500,29450,1514
20240711,133400,23917022750,29450,29450,29500,29450,1819
20240711,133300,23863438150,29450,29450,29500,29450,5012
20240711,133200,23715817200,29500,29450,29500,29450,1302
20240711,133100,23677445750,29500,29450,29500,29450,591
20240711,133000,23660024400,29450,29450,29500,29450,1409
20240711,132900,23618496300,29450,29450,29500,29450,2771
20240711,132800,23536862800,29500,29450,29500,29450,1303
20240711,132700,23498458450,29450,29450,29500,29450,4668
20240711,132600,23360972650,29450,29450,29500,29450,1191
20240711,132500,23325874200,29450,29450,29500,29450,1035
20240711,132400,23295372750,29500,29450,29500,29450,2625
20240711,132300,23218028200,29450,29450,29500,29450,1574
20240711,132200,23171642300,29500,29450,29500,29450,2166
20240711,132100,23107827200,29450,29450,29500,29450,1035
20240711,132000,23077328400,29450,29450,29500,29450,1608
20240711,131900,23029957050,29450,29500,29500,29450,1256
20240711,131800,22992954050,29450,29450,29500,29450,1038
20240711,131700,22962371150,29450,29500,29500,29450,1781
20240711,131600,22909912200,29500,29500,29550,29500,1940
20240711,131500,22852658600,29500,29500,29550,29500,1586
20240711,131400,22805871300,29500,29500,29550,29500,3302
20240711,131300,22708462150,29500,29500,29550,29500,4528
20240711,131200,22574857850,29500,29500,29550,29500,1520
20240711,131100,22530006750,29500,29500,29550,29500,7420
20240711,131000,22311102650,29500,29500,29550,29500,4388
20240711,130900,22181641800,29500,29500,29550,29500,1324
20240711,130800,22142583300,29550,29500,29550,29500,1216
20240711,130700,22106658350,29550,29500,29550,29500,2475
20240711,130600,22033626700,29500,29500,29550,29500,1607
20240711,130500,21986218600,29500,29500,29550,29500,2180
20240711,130400,21921894250,29550,29500,29550,29500,781
20240711,130300,21898836700,29550,29500,29550,29500,1374
20240711,130200,21858301700,29500,29550,29550,29500,1986
20240711,130100,21799619400,29550,29550,29600,29550,715
20240711,130000,21778478400,29600,29550,29600,29550,2095
20240711,125900,21716570000,29500,29500,29550,29500,1652
20240711,125800,21667820300,29500,29550,29550,29500,1170
20240711,125700,21633262750,29550,29550,29550,29500,228
20240711,125600,21626528650,29550,29550,29550,29500,1759
20240711,125500,21574626300,29500,29600,29600,29500,808
20240711,125400,21550773600,29550,29500,29600,29500,400
20240711,125300,21538953200,29500,29550,29600,29500,1035
20240711,125200,21508367250,29550,29550,29600,29500,1034
20240711,125100,21477852150,29500,29550,29550,29500,2631
20240711,125000,21400124250,29550,29550,29550,29500,1729
20240711,124900,21349071150,29550,29500,29550,29500,3367
20240711,124800,21249707050,29500,29500,29550,29500,2753
20240711,124700,21168492400,29500,29500,29550,29500,1092
20240711,124600,21136235000,29500,29500,29550,29500,1099
20240711,124500,21103792250,29500,29550,29600,29500,1836
20240711,124400,21049565500,29600,29550,29600,29550,2670
20240711,124300,20970660750,29550,29550,29600,29550,3763
20240711,124200,20859455900,29600,29550,29600,29550,677
20240711,124100,20839450100,29550,29550,29600,29550,786
20240711,124000,20816222550,29550,29550,29600,29550,889
20240711,123900,20789931250,29600,29600,29600,29550,802
20240711,123800,20766213900,29550,29600,29600,29550,1478
20240711,123700,20722536700,29550,29600,29600,29550,1175
20240711,123600,20687769050,29550,29550,29600,29550,429
20240711,123500,20675085850,29600,29600,29600,29550,1239
20240711,123400,20638444900,29600,29600,29600,29550,684
20240711,123300,20618210700,29550,29550,29600,29550,321
20240711,123200,20608724250,29600,29550,29600,29550,1056
20240711,123100,20577504100,29550,29550,29600,29550,3009
20240711,123000,20488575350,29550,29550,29600,29550,907
20240711,122900,20461762250,29550,29550,29600,29550,1411
20240711,122800,20420067150,29550,29600,29600,29550,684
20240711,122700,20399832500,29600,29550,29600,29550,203
20240711,122600,20393833700,29550,29550,29600,29550,1924
20240711,122500,20336919500,29550,29550,29600,29550,434
20240711,122400,20324088500,29550,29550,29600,29550,656
20240711,122300,20304703650,29600,29600,29600,29550,4094
20240711,122200,20183704350,29550,29550,29600,29550,463
20240711,122100,20170015100,29600,29550,29600,29550,458
20240711,122000,20156468050,29550,29550,29600,29550,268
20240711,121900,20148548200,29550,29600,29600,29550,769
20240711,121800,20125805900,29600,29550,29600,29550,1206
20240711,121700,20090156450,29550,29550,29600,29550,1618
20240711,121600,20042330200,29550,29550,29550,29500,1225
20240711,121500,20006136600,29500,29550,29550,29500,809
20240711,121400,19982246800,29500,29500,29550,29500,295
20240711,121300,19973542050,29550,29550,29550,29500,1197
20240711,121200,19938196750,29550,29500,29550,29500,2057
20240711,121100,19877483200,29550,29500,29550,29500,538
20240711,121000,19861601650,29500,29500,29550,29500,795
20240711,120900,19838135950,29500,29550,29550,29500,456
20240711,120800,19824663000,29500,29550,29550,29500,865
20240711,120700,19799125250,29550,29500,29550,29500,1043
20240711,120600,19768326350,29500,29500,29550,29500,754
20240711,120500,19746050000,29550,29500,29550,29500,1047
20240711,120400,19715144850,29550,29500,29550,29500,2002
20240711,120300,19656049150,29550,29550,29550,29500,925
20240711,120200,19628738100,29500,29550,29550,29500,813
20240711,120100,19604723450,29500,29500,29550,29500,382
20240711,120000,19593446950,29500,29500,29550,29500,1202
20240711,115900,19557981150,29500,29500,29550,29500,1051
20240711,115800,19526948050,29500,29500,29550,29500,2161
20240711,115700,19463174750,29500,29500,29550,29500,1437
20240711,115600,19420722050,29500,29500,29550,29500,1514
20240711,115500,19376038150,29500,29500,29550,29500,9518
20240711,115400,19095241450,29500,29550,29550,29500,915
20240711,115300,19068235950,29550,29500,29550,29500,1222
20240711,115200,19032186550,29500,29550,29550,29500,852
20240711,115100,19007030850,29550,29550,29550,29500,1652
20240711,115000,18958277300,29550,29500,29550,29500,1163
20240711,114900,18923950550,29500,29500,29550,29500,870
20240711,114800,18898249400,29500,29500,29550,29500,2569
20240711,114700,18822424350,29550,29500,29550,29500,1563
20240711,114600,18776297800,29550,29500,29550,29500,3446
20240711,114500,18674503050,29550,29550,29550,29500,1020
20240711,114400,18644380800,29550,29500,29550,29500,3174
20240711,114300,18550734450,29500,29500,29550,29500,346
20240711,114200,18540527100,29500,29500,29550,29500,1634
20240711,114100,18492310250,29550,29550,29550,29500,236
20240711,114000,18485338900,29550,29550,29550,29500,1136
20240711,113900,18451808800,29550,29550,29550,29500,1439
20240711,113800,18409338850,29550,29550,29550,29500,777
20240711,113700,18386394400,29550,29500,29550,29500,794
20240711,113600,18362948000,29550,29550,29550,29500,582
20240711,113500,18345755300,29500,29500,29550,29500,184
20240711,113400,18340326400,29550,29550,29550,29500,567
20240711,113300,18323591100,29500,29500,29550,29500,1060
20240711,113200,18292300800,29500,29550,29550,29500,797
20240711,113100,18268771400,29550,29550,29550,29500,3362
20240711,113000,18169561400,29550,29500,29550,29500,747
20240711,112900,18147515100,29550,29550,29600,29500,1717
20240711,112800,18096838500,29550,29550,29600,29500,459
20240711,112700,18083285000,29550,29500,29550,29500,2765
20240711,112600,18001581900,29500,29550,29550,29500,345
20240711,112500,17991389500,29600,29550,29600,29500,2823
20240711,112400,17907993350,29550,29500,29600,29500,3966
20240711,112300,17790796450,29550,29550,29550,29500,758
20240711,112200,17768417000,29550,29550,29550,29500,558
20240711,112100,17751937550,29550,29550,29550,29500,1779
20240711,112000,17699382900,29550,29550,29600,29550,951
20240711,111900,17671280800,29550,29550,29600,29550,1150
20240711,111800,17637285550,29550,29550,29600,29550,1041
20240711,111700,17606497850,29500,29500,29550,29500,7190
20240711,111600,17394096250,29550,29550,29550,29500,2411
20240711,111500,17322879700,29550,29550,29550,29500,3012
20240711,111400,17234000100,29550,29550,29550,29500,1887
20240711,111300,17178283000,29550,29500,29550,29500,7354
20240711,111200,16961291650,29500,29500,29550,29500,2121
20240711,111100,16898694650,29550,29500,29550,29500,1487
20240711,111000,16854775250,29500,29600,29600,29500,24427
20240711,110900,16133091200,29600,29600,29600,29550,1172
20240711,110800,16098424650,29550,29600,29600,29550,3062
20240711,110700,16007829950,29600,29600,29600,29550,720
20240711,110600,15986541250,29600,29600,29600,29550,5809
20240711,110500,15814796900,29600,29600,29650,29550,21313
20240711,110400,15183942900,29600,29600,29650,29600,5893
20240711,110300,15009394150,29600,29650,29650,29600,790
20240711,110200,14986007950,29600,29650,29700,29600,23238
20240711,110100,14297129250,29700,29650,29700,29650,2308
20240711,110000,14228692100,29650,29650,29700,29650,896
20240711,105900,14202084650,29700,29650,29700,29650,2977
20240711,105800,14113787600,29700,29650,29700,29650,1579
20240711,105700,14066962300,29700,29650,29700,29650,1744
20240711,105600,14015237900,29650,29700,29700,29650,953
20240711,105500,13986958300,29700,29700,29700,29650,3739
20240711,105400,13876068150,29700,29700,29700,29650,1978
20240711,105300,13817396000,29700,29700,29700,29650,726
20240711,105200,13795847900,29700,29700,29700,29650,471
20240711,105100,13781879950,29700,29650,29700,29650,3047
20240711,105000,13691518750,29700,29700,29700,29650,2102
20240711,104900,13629144550,29700,29700,29700,29650,11047
20240711,104800,13301153500,29700,29750,29750,29700,2292
20240711,104700,13233033700,29700,29700,29750,29700,1302
20240711,104600,13194346000,29750,29700,29750,29700,1176
20240711,104500,13159417000,29700,29700,29750,29700,439
20240711,104400,13146378650,29700,29700,29750,29700,2307
20240711,104300,13077852900,29700,29700,29750,29700,622
20240711,104200,13059375150,29700,29700,29750,29700,3889
20240711,104100,12943868100,29700,29700,29750,29700,2114
20240711,104000,12881062850,29700,29700,29750,29700,1403
20240711,103900,12839393500,29750,29750,29750,29700,268
20240711,103800,12831426600,29700,29750,29750,29700,614
20240711,103700,12813175000,29750,29700,29750,29700,1475
20240711,103600,12769360850,29700,29700,29750,29700,1284
20240711,103500,12731220700,29700,29750,29750,29700,1362
20240711,103400,12690748500,29700,29750,29750,29700,551
20240711,103300,12674377150,29700,29700,29750,29700,1801
20240711,103200,12620882550,29700,29750,29750,29650,29655
20240711,103100,11740465850,29750,29750,29750,29700,1404
20240711,103000,11698721900,29750,29750,29750,29700,353
20240711,102900,11688222650,29750,29750,29800,29750,2263
20240711,102800,11620850950,29800,29700,29800,29700,1708
20240711,102700,11570059350,29700,29750,29750,29700,724
20240711,102600,11548526100,29750,29750,29750,29700,4041
20240711,102500,11428434500,29800,29750,29800,29700,1186
20240711,102400,11393144500,29750,29750,29750,29750,1841
20240711,102300,11338374750,29750,29800,29800,29750,1394
20240711,102200,11296883000,29750,29750,29800,29700,2855
20240711,102100,11211956950,29750,29750,29800,29700,3103
20240711,102000,11119657050,29800,29800,29800,29750,653
20240711,101900,11100222650,29750,29800,29800,29750,702
20240711,101800,11079319750,29750,29800,29800,29750,2209
20240711,101700,11013507350,29750,29800,29800,29750,291
20240711,101600,11004848400,29800,29750,29800,29700,2549
20240711,101500,10928997750,29750,29750,29750,29700,941
20240711,101400,10901040900,29750,29750,29800,29700,1858
20240711,101300,10845782400,29750,29750,29800,29750,1011
20240711,101200,10815698000,29750,29750,29800,29750,333
20240711,101100,10805789000,29750,29800,29800,29750,3173
20240711,101000,10711386550,29800,29750,29800,29750,713
20240711,100900,10690155600,29750,29750,29800,29750,3147
20240711,100800,10596496900,29750,29800,29800,29750,1992
20240711,100700,10537221750,29750,29750,29750,29700,3200
20240711,100600,10442043950,29750,29750,29800,29750,5286
20240711,100500,10284785350,29750,29750,29800,29750,1688
20240711,100400,10234554500,29750,29750,29800,29750,2331
20240711,100300,10165206500,29750,29750,29800,29750,2645
20240711,100200,10086514600,29800,29800,29800,29750,2273
20240711,100100,10018866950,29800,29800,29850,29800,1642
20240711,100000,9969933050,29850,29800,29850,29800,1987
20240711,095900,9910707750,29800,29850,29850,29750,4886
20240711,095800,9765155000,29850,29850,29850,29800,3773
20240711,095700,9652695050,29800,29850,29850,29800,2264
20240711,095600,9585193400,29850,29900,29900,29850,22583
20240711,095500,8910670600,29950,29950,29950,29900,2345
20240711,095400,8840498850,29900,29900,29950,29900,1051
20240711,095300,8809057250,29900,29900,29950,29900,5449
20240711,095200,8645924450,29950,29900,29950,29900,698
20240711,095100,8625050800,29900,29900,29900,29850,1220
20240711,095000,8588587250,29900,29850,29900,29850,1551
20240711,094900,8542240600,29850,29900,29900,29850,510
20240711,094800,8527013550,29900,29950,29950,29850,3597
20240711,094700,8419427850,29950,29900,29950,29900,426
20240711,094600,8406681750,29900,29850,29900,29850,1583
20240711,094500,8359391350,29900,29950,29950,29900,9600
20240711,094400,8072228100,29950,29950,29950,29900,1471
20240711,094300,8028188250,29950,30000,30000,29900,1004
20240711,094200,7998114250,29900,29950,30000,29850,8419
20240711,094100,7746250050,29900,29950,29950,29900,3471
20240711,094000,7642321800,29950,29900,29950,29900,1395
20240711,093900,7600583000,29950,29900,29950,29900,1521
20240711,093800,7555098350,29900,29900,29950,29900,2540
20240711,093700,7479147000,29900,29850,29950,29850,716
20240711,093600,7457739650,29850,29900,29900,29850,1806
20240711,093500,7403755100,29900,29900,29900,29850,15762
20240711,093400,6932555250,29950,29900,29950,29900,644
20240711,093300,6913274500,29950,29950,30000,29900,4664
20240711,093200,6773577500,29950,29950,30000,29900,4789
20240711,093100,6630099550,29950,29950,30000,29950,894
20240711,093000,6603322400,29950,29950,30000,29950,4735
20240711,092900,6461505800,29950,30000,30000,29950,846
20240711,092800,6436149000,29950,30000,30050,29950,5240
20240711,092700,6278943500,30000,30050,30050,30000,1821
20240711,092600,6224289600,30050,30050,30050,30000,2186
20240711,092500,6158605750,30050,30150,30150,30000,7431
20240711,092400,5935117250,30100,30050,30150,30050,6575
20240711,092300,5737075900,30050,30000,30100,30000,3263
20240711,092200,5639026700,30000,29950,30000,29900,7348
20240711,092100,5418740350,29950,29950,29950,29900,6577
20240711,092000,5221782350,29950,29950,29950,29900,2663
20240711,091900,5142027600,29950,29850,29950,29850,5012
20240711,091800,4992118500,29900,29850,29900,29850,5482
20240711,091700,4828446800,29850,29800,29850,29800,4295
20240711,091600,4700258450,29800,29750,29850,29750,4906
20240711,091500,4554058000,29800,29800,29800,29750,7543
20240711,091400,4329284250,29800,29700,29800,29700,6046
20240711,091300,4149600200,29750,29700,29750,29650,2575
20240711,091200,4073140750,29700,29700,29750,29650,7623
20240711,091100,3846753900,29700,29700,29750,29700,1608
20240711,091000,3798981050,29750,29650,29750,29650,5904
20240711,090900,3623708500,29700,29750,29800,29650,20368
20240711,090800,3018448050,29750,29850,29850,29750,7663
20240711,090700,2790132700,29850,29850,29900,29800,5539
20240711,090600,2624894000,29850,29800,29900,29800,3709
20240711,090500,2514330450,29800,29800,29900,29750,16498
20240711,090400,2022769300,29800,29850,29850,29750,20158
20240711,090300,1422612900,29850,29800,29900,29750,8869
20240711,090200,1158126350,29850,29900,29900,29800,13456
20240711,090100,756675500,29850,29950,29950,29850,9003
20240711,090000,487670150,29950,29900,29950,29850,16294