stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,192900,17935398550,29900,29900,29900,29900,17502
20240712,192800,17935398550,29900,29900,29900,29900,0
20240712,192700,17935398550,29900,29900,29900,29900,0
20240712,192600,17935398550,29900,29900,29900,29900,0
20240712,192500,17935398550,29900,29900,29900,29900,0
20240712,192400,17935398550,29900,29900,29900,29900,0
20240712,192300,17935398550,29900,29900,29900,29900,0
20240712,192200,17935398550,29900,29900,29900,29900,0
20240712,192100,17935398550,29900,29900,29900,29900,0
20240712,192000,17935398550,29900,29900,29900,29900,0
20240712,191900,17935398550,29900,29900,29900,29900,0
20240712,191800,17935398550,29900,29900,29900,29900,0
20240712,191700,17935398550,29900,29900,29900,29900,0
20240712,191600,17935398550,29900,29900,29900,29900,0
20240712,191500,17935398550,29900,29900,29900,29900,0
20240712,191400,17935398550,29900,29900,29900,29900,0
20240712,191300,17935398550,29900,29900,29900,29900,0
20240712,191200,17935398550,29900,29900,29900,29900,0
20240712,191100,17935398550,29900,29900,29900,29900,0
20240712,191000,17935398550,29900,29900,29900,29900,0
20240712,190900,17935398550,29900,29900,29900,29900,0
20240712,190800,17935398550,29900,29900,29900,29900,0
20240712,190700,17935398550,29900,29900,29900,29900,0
20240712,190600,17935398550,29900,29900,29900,29900,0
20240712,190500,17935398550,29900,29900,29900,29900,0
20240712,190400,17935398550,29900,29900,29900,29900,0
20240712,190300,17935398550,29900,29900,29900,29900,0
20240712,190200,17935398550,29900,29900,29900,29900,0
20240712,190100,17935398550,29900,29900,29900,29900,0
20240712,190000,17935398550,29900,29900,29900,29900,0
20240712,185900,17935398550,29900,29900,29900,29900,17502
20240712,185800,17935398550,29900,29900,29900,29900,0
20240712,185700,17935398550,29900,29900,29900,29900,0
20240712,185600,17935398550,29900,29900,29900,29900,0
20240712,185500,17935398550,29900,29900,29900,29900,0
20240712,185400,17935398550,29900,29900,29900,29900,0
20240712,185300,17935398550,29900,29900,29900,29900,0
20240712,185200,17935398550,29900,29900,29900,29900,0
20240712,185100,17935398550,29900,29900,29900,29900,0
20240712,185000,17935398550,29900,29900,29900,29900,0
20240712,184900,17935398550,29900,29900,29900,29900,0
20240712,184800,17935398550,29900,29900,29900,29900,0
20240712,184700,17935398550,29900,29900,29900,29900,0
20240712,184600,17935398550,29900,29900,29900,29900,0
20240712,184500,17935398550,29900,29900,29900,29900,0
20240712,184400,17935398550,29900,29900,29900,29900,0
20240712,184300,17935398550,29900,29900,29900,29900,0
20240712,184200,17935398550,29900,29900,29900,29900,0
20240712,184100,17935398550,29900,29900,29900,29900,0
20240712,184000,17935398550,29900,29900,29900,29900,0
20240712,183900,17935398550,29900,29900,29900,29900,0
20240712,183800,17935398550,29900,29900,29900,29900,0
20240712,183700,17935398550,29900,29900,29900,29900,0
20240712,183600,17935398550,29900,29900,29900,29900,0
20240712,183500,17935398550,29900,29900,29900,29900,0
20240712,183400,17935398550,29900,29900,29900,29900,0
20240712,183300,17935398550,29900,29900,29900,29900,0
20240712,183200,17935398550,29900,29900,29900,29900,0
20240712,183100,17935398550,29900,29900,29900,29900,0
20240712,183000,17935398550,29900,29900,29900,29900,0
20240712,182900,17935398550,29900,29900,29900,29900,17502
20240712,182800,17935398550,29900,29900,29900,29900,0
20240712,182700,17935398550,29900,29900,29900,29900,0
20240712,182600,17935398550,29900,29900,29900,29900,0
20240712,182500,17935398550,29900,29900,29900,29900,0
20240712,182400,17935398550,29900,29900,29900,29900,0
20240712,182300,17935398550,29900,29900,29900,29900,0
20240712,182200,17935398550,29900,29900,29900,29900,0
20240712,182100,17935398550,29900,29900,29900,29900,0
20240712,182000,17935398550,29900,29900,29900,29900,0
20240712,181900,17935398550,29900,29900,29900,29900,0
20240712,181800,17935398550,29900,29900,29900,29900,0
20240712,181700,17935398550,29900,29900,29900,29900,0
20240712,181600,17935398550,29900,29900,29900,29900,0
20240712,181500,17935398550,29900,29900,29900,29900,0
20240712,181400,17935398550,29900,29900,29900,29900,0
20240712,181300,17935398550,29900,29900,29900,29900,0
20240712,181200,17935398550,29900,29900,29900,29900,0
20240712,181100,17935398550,29900,29900,29900,29900,0
20240712,181000,17935398550,29900,29900,29900,29900,0
20240712,180900,17935398550,29900,29900,29900,29900,0
20240712,180800,17935398550,29900,29900,29900,29900,0
20240712,180700,17935398550,29900,29900,29900,29900,0
20240712,180600,17935398550,29900,29900,29900,29900,0
20240712,180500,17935398550,29900,29900,29900,29900,0
20240712,180400,17935398550,29900,29900,29900,29900,0
20240712,180300,17935398550,29900,29900,29900,29900,0
20240712,180200,17935398550,29900,29900,29900,29900,0
20240712,180100,17935398550,29900,29900,29900,29900,0
20240712,180000,17935398550,29900,29900,29900,29900,0
20240712,175900,17935398550,29900,29900,29900,29900,17502
20240712,175800,17935398550,29900,29900,29900,29900,0
20240712,175700,17935398550,29900,29900,29900,29900,0
20240712,175600,17935398550,29900,29900,29900,29900,0
20240712,175500,17935398550,29900,29900,29900,29900,0
20240712,175400,17935398550,29900,29900,29900,29900,0
20240712,175300,17935398550,29900,29900,29900,29900,0
20240712,175200,17935398550,29900,29900,29900,29900,0
20240712,175100,17935398550,29900,29900,29900,29900,0
20240712,175000,17935398550,29900,29900,29900,29900,0
20240712,174900,17935398550,29900,29900,29900,29900,0
20240712,174800,17935398550,29900,29900,29900,29900,0
20240712,174700,17935398550,29900,29900,29900,29900,0
20240712,174600,17935398550,29900,29900,29900,29900,0
20240712,174500,17935398550,29900,29900,29900,29900,0
20240712,174400,17935398550,29900,29900,29900,29900,0
20240712,174300,17935398550,29900,29900,29900,29900,0
20240712,174200,17935398550,29900,29900,29900,29900,0
20240712,174100,17935398550,29900,29900,29900,29900,0
20240712,174000,17935398550,29900,29900,29900,29900,0
20240712,173900,17935398550,29900,29900,29900,29900,0
20240712,173800,17935398550,29900,29900,29900,29900,0
20240712,173700,17935398550,29900,29900,29900,29900,0
20240712,173600,17935398550,29900,29900,29900,29900,0
20240712,173500,17935398550,29900,29900,29900,29900,0
20240712,173400,17935398550,29900,29900,29900,29900,0
20240712,173300,17935398550,29900,29900,29900,29900,0
20240712,173200,17935398550,29900,29900,29900,29900,0
20240712,173100,17935398550,29900,29900,29900,29900,0
20240712,173000,17935398550,29900,29900,29900,29900,0
20240712,172900,17935398550,29900,29900,29900,29900,17502
20240712,172800,17935398550,29900,29900,29900,29900,0
20240712,172700,17935398550,29900,29900,29900,29900,0
20240712,172600,17935398550,29900,29900,29900,29900,0
20240712,172500,17935398550,29900,29900,29900,29900,0
20240712,172400,17935398550,29900,29900,29900,29900,0
20240712,172300,17935398550,29900,29900,29900,29900,0
20240712,172200,17935398550,29900,29900,29900,29900,0
20240712,172100,17935398550,29900,29900,29900,29900,0
20240712,172000,17935398550,29900,29900,29900,29900,0
20240712,171900,17935398550,29900,29900,29900,29900,0
20240712,171800,17935398550,29900,29900,29900,29900,0
20240712,171700,17935398550,29900,29900,29900,29900,0
20240712,171600,17935398550,29900,29900,29900,29900,0
20240712,171500,17935398550,29900,29900,29900,29900,0
20240712,171400,17935398550,29900,29900,29900,29900,0
20240712,171300,17935398550,29900,29900,29900,29900,0
20240712,171200,17935398550,29900,29900,29900,29900,0
20240712,171100,17935398550,29900,29900,29900,29900,0
20240712,171000,17935398550,29900,29900,29900,29900,0
20240712,170900,17935398550,29900,29900,29900,29900,0
20240712,170800,17935398550,29900,29900,29900,29900,0
20240712,170700,17935398550,29900,29900,29900,29900,0
20240712,170600,17935398550,29900,29900,29900,29900,0
20240712,170500,17935398550,29900,29900,29900,29900,0
20240712,170400,17935398550,29900,29900,29900,29900,0
20240712,170300,17935398550,29900,29900,29900,29900,0
20240712,170200,17935398550,29900,29900,29900,29900,0
20240712,170100,17935398550,29900,29900,29900,29900,0
20240712,170000,17935398550,29900,29900,29900,29900,0
20240712,165900,17935398550,29900,29900,29900,29900,17502
20240712,165800,17935398550,29900,29900,29900,29900,0
20240712,165700,17935398550,29900,29900,29900,29900,0
20240712,165600,17935398550,29900,29900,29900,29900,0
20240712,165500,17935398550,29900,29900,29900,29900,0
20240712,165400,17935398550,29900,29900,29900,29900,0
20240712,165300,17935398550,29900,29900,29900,29900,0
20240712,165200,17935398550,29900,29900,29900,29900,0
20240712,165100,17935398550,29900,29900,29900,29900,0
20240712,165000,17935398550,29900,29900,29900,29900,0
20240712,164900,17935398550,29900,29900,29900,29900,0
20240712,164800,17935398550,29900,29900,29900,29900,0
20240712,164700,17935398550,29900,29900,29900,29900,0
20240712,164600,17935398550,29900,29900,29900,29900,0
20240712,164500,17935398550,29900,29900,29900,29900,0
20240712,164400,17935398550,29900,29900,29900,29900,0
20240712,164300,17935398550,29900,29900,29900,29900,0
20240712,164200,17935398550,29900,29900,29900,29900,0
20240712,164100,17935398550,29900,29900,29900,29900,0
20240712,164000,17935398550,29900,29900,29900,29900,0
20240712,163900,17935398550,29900,29900,29900,29900,0
20240712,163800,17935398550,29900,29900,29900,29900,0
20240712,163700,17935398550,29900,29900,29900,29900,0
20240712,163600,17935398550,29900,29900,29900,29900,0
20240712,163500,17935398550,29900,29900,29900,29900,0
20240712,163400,17935398550,29900,29900,29900,29900,0
20240712,163300,17935398550,29900,29900,29900,29900,0
20240712,163200,17935398550,29900,29900,29900,29900,0
20240712,163100,17935398550,29900,29900,29900,29900,0
20240712,163000,17935398550,29900,29900,29900,29900,0
20240712,162900,17935398550,29900,29900,29900,29900,17502
20240712,162800,17935398550,29900,29900,29900,29900,0
20240712,162700,17935398550,29900,29900,29900,29900,0
20240712,162600,17935398550,29900,29900,29900,29900,0
20240712,162500,17935398550,29900,29900,29900,29900,0
20240712,162400,17935398550,29900,29900,29900,29900,0
20240712,162300,17935398550,29900,29900,29900,29900,0
20240712,162200,17935398550,29900,29900,29900,29900,0
20240712,162100,17935398550,29900,29900,29900,29900,0
20240712,162000,17935398550,29900,29900,29900,29900,0
20240712,161900,17935398550,29900,29900,29900,29900,0
20240712,161800,17935398550,29900,29900,29900,29900,0
20240712,161700,17935398550,29900,29900,29900,29900,0
20240712,161600,17935398550,29900,29900,29900,29900,0
20240712,161500,17935398550,29900,29900,29900,29900,0
20240712,161400,17935398550,29900,29900,29900,29900,0
20240712,161300,17935398550,29900,29900,29900,29900,0
20240712,161200,17935398550,29900,29900,29900,29900,0
20240712,161100,17935398550,29900,29900,29900,29900,0
20240712,161000,17935398550,29900,29900,29900,29900,0
20240712,160900,17935398550,29900,29900,29900,29900,0
20240712,160800,17935398550,29900,29900,29900,29900,0
20240712,160700,17935398550,29900,29900,29900,29900,0
20240712,160600,17935398550,29900,29900,29900,29900,0
20240712,160500,17935398550,29900,29900,29900,29900,0
20240712,160400,17935398550,29900,29900,29900,29900,0
20240712,160300,17935398550,29900,29900,29900,29900,0
20240712,160200,17935398550,29900,29900,29900,29900,0
20240712,160100,17935398550,29900,29900,29900,29900,0
20240712,160000,17935398550,29900,29900,29900,29900,0
20240712,155900,17935398550,29900,29900,29900,29900,17502
20240712,155800,17935398550,29900,29900,29900,29900,0
20240712,155700,17935398550,29900,29900,29900,29900,0
20240712,155600,17935398550,29900,29900,29900,29900,0
20240712,155500,17935398550,29900,29900,29900,29900,0
20240712,155400,17935398550,29900,29900,29900,29900,0
20240712,155300,17935398550,29900,29900,29900,29900,0
20240712,155200,17935398550,29900,29900,29900,29900,0
20240712,155100,17935398550,29900,29900,29900,29900,0
20240712,155000,17935398550,29900,29900,29900,29900,0
20240712,154900,17935398550,29900,29900,29900,29900,0
20240712,154800,17935398550,29900,29900,29900,29900,0
20240712,154700,17935398550,29900,29900,29900,29900,0
20240712,154600,17935398550,29900,29900,29900,29900,0
20240712,154500,17935398550,29900,29900,29900,29900,0
20240712,154400,17935398550,29900,29900,29900,29900,0
20240712,154300,17935398550,29900,29900,29900,29900,0
20240712,154200,17935398550,29900,29900,29900,29900,0
20240712,154100,17935398550,29900,29900,29900,29900,0
20240712,154000,17935398550,29900,29900,29900,29900,0
20240712,153900,17935398550,29900,29900,29900,29900,0
20240712,153800,17935398550,29900,29900,29900,29900,0
20240712,153700,17935398550,29900,29900,29900,29900,0
20240712,153600,17935398550,29900,29900,29900,29900,0
20240712,153500,17935398550,29900,29900,29900,29900,0
20240712,153400,17935398550,29900,29900,29900,29900,0
20240712,153300,17935398550,29900,29900,29900,29900,0
20240712,153200,17935398550,29900,29900,29900,29900,0
20240712,153100,17935398550,29900,29900,29900,29900,0
20240712,153000,17935398550,29900,29900,29900,29900,17502
20240712,152900,17412088750,29900,29900,29900,29900,0
20240712,152800,17412088750,29900,29900,29900,29900,0
20240712,152700,17412088750,29900,29900,29900,29900,0
20240712,152600,17412088750,29900,29900,29900,29900,0
20240712,152500,17412088750,29900,29900,29900,29900,0
20240712,152400,17412088750,29900,29900,29900,29900,0
20240712,152300,17412088750,29900,29900,29900,29900,0
20240712,152200,17412088750,29900,29900,29900,29900,0
20240712,152100,17412088750,29900,29900,29900,29900,0
20240712,152000,17412088750,29900,29900,29900,29900,0
20240712,151900,17412088750,29900,29900,29950,29900,1410
20240712,151800,17369928550,29900,29900,29950,29850,524
20240712,151700,17354259750,29900,29850,29900,29850,291
20240712,151600,17345561400,29900,29900,29950,29850,1453
20240712,151500,17302119850,29900,29900,29950,29900,317
20240712,151400,17292639700,29900,29900,29950,29850,1631
20240712,151300,17243851250,29900,29850,29950,29850,1542
20240712,151200,17197710550,29850,29900,29900,29850,1799
20240712,151100,17144008000,29850,29900,29950,29850,4858
20240712,151000,16998882200,29900,29950,29950,29900,1727
20240712,150900,16947221550,29950,29950,30000,29950,716
20240712,150800,16925762200,29950,29950,30000,29950,563
20240712,150700,16908900000,30000,29900,30000,29900,2968
20240712,150600,16819925400,29900,29900,29950,29900,613
20240712,150500,16801591200,29900,29900,29950,29900,8967
20240712,150400,16533058100,29900,29850,29950,29850,1139
20240712,150300,16499012650,29900,29900,29950,29850,1462
20240712,150200,16455305150,29900,29950,29950,29850,6568
20240712,150100,16258926050,29950,29850,29950,29850,1865
20240712,150000,16203170050,29850,29800,29900,29800,721
20240712,145900,16181635600,29800,29800,29850,29800,2217
20240712,145800,16115517950,29800,29800,29850,29800,2113
20240712,145700,16052464150,29800,29850,29900,29800,2976
20240712,145600,15963667200,29850,29850,29900,29850,2725
20240712,145500,15882309200,29850,29850,29900,29850,531
20240712,145400,15866446400,29850,29850,29900,29850,1002
20240712,145300,15836526550,29850,29850,29900,29850,1032
20240712,145200,15805719700,29850,29850,29900,29850,487
20240712,145100,15791174500,29850,29850,29900,29850,1552
20240712,145000,15744811650,29900,29900,29900,29850,819
20240712,144900,15720355500,29900,29850,29900,29850,1541
20240712,144800,15674305900,29850,29850,29900,29850,650
20240712,144700,15654900000,29850,29900,29900,29850,344
20240712,144600,15644625400,29900,29850,29900,29850,2358
20240712,144500,15574238500,29850,29850,29900,29850,412
20240712,144400,15561932350,29850,29900,29900,29850,1251
20240712,144300,15524562350,29850,29850,29900,29850,480
20240712,144200,15510234200,29900,29850,29900,29850,371
20240712,144100,15499153550,29850,29850,29900,29850,228
20240712,144000,15492347550,29850,29800,29900,29800,1345
20240712,143900,15452218400,29800,29850,29850,29800,2357
20240712,143800,15381900850,29850,29900,29900,29850,504
20240712,143700,15366850350,29900,29850,29900,29800,1673
20240712,143600,15316892800,29900,29850,29900,29850,1728
20240712,143500,15265279500,29850,29850,29900,29850,2223
20240712,143400,15198825850,29850,29850,29900,29850,467
20240712,143300,15184885750,29850,29900,29950,29850,523
20240712,143200,15169258300,29900,29900,29950,29850,928
20240712,143100,15141515300,29900,29850,29900,29850,2456
20240712,143000,15068089050,29850,29850,29900,29800,1369
20240712,142900,15027230300,29850,29850,29900,29850,2464
20240712,142800,14953679750,29900,29850,29900,29850,2469
20240712,142700,14879967200,29850,29850,29850,29850,536
20240712,142600,14863967600,29850,29850,29900,29850,254
20240712,142500,14856385550,29850,29850,29900,29850,749
20240712,142400,14834003650,29900,29850,29900,29850,1457
20240712,142300,14790460000,29850,29850,29900,29850,990
20240712,142200,14760883400,29900,29900,29900,29850,1244
20240712,142100,14723749600,29850,29850,29900,29850,404
20240712,142000,14711681900,29850,29850,29900,29850,274
20240712,141900,14703502850,29850,29850,29900,29850,566
20240712,141800,14686593050,29900,29850,29900,29850,362
20240712,141700,14675779300,29900,29900,29950,29850,583
20240712,141600,14658349850,29900,29850,29900,29850,571
20240712,141500,14641290000,29850,29850,29900,29850,1315
20240712,141400,14601984700,29900,29850,29900,29850,345
20240712,141300,14591683350,29850,29850,29900,29850,471
20240712,141200,14577613500,29850,29850,29900,29850,442
20240712,141100,14564418800,29850,29850,29900,29850,444
20240712,141000,14551157300,29900,29850,29900,29850,227
20240712,140900,14544380500,29850,29900,29900,29850,286
20240712,140800,14535836450,29900,29850,29900,29850,649
20240712,140700,14516451800,29850,29850,29900,29850,437
20240712,140600,14503394350,29850,29850,29900,29850,467
20240712,140500,14489440250,29850,29950,29950,29850,356
20240712,140400,14478799200,29900,29900,29950,29850,982
20240712,140300,14449451700,29850,29850,29900,29850,413
20240712,140200,14437122200,29850,29850,29900,29850,259
20240712,140100,14429390400,29850,29850,29900,29850,526
20240712,140000,14413675950,29850,29850,29900,29850,643
20240712,135900,14394475200,29850,29850,29900,29850,1235
20240712,135800,14357594800,29900,29850,29900,29850,829
20240712,135700,14332841900,29850,29850,29900,29850,408
20240712,135600,14320660250,29900,29850,29900,29850,295
20240712,135500,14311846750,29850,29850,29900,29850,400
20240712,135400,14299898500,29850,29850,29900,29850,646
20240712,135300,14280608800,29850,29850,29900,29850,400
20240712,135200,14268668750,29850,29900,29900,29850,163
20240712,135100,14263802000,29900,29850,29900,29850,450
20240712,135000,14250362050,29900,29850,29900,29850,236
20240712,134900,14243315850,29850,29850,29900,29850,552
20240712,134800,14226822700,29850,29850,29900,29850,275
20240712,134700,14218613750,29850,29850,29900,29850,711
20240712,134600,14197376500,29850,29850,29900,29800,288
20240712,134500,14188778400,29850,29850,29900,29850,345
20240712,134400,14178480050,29850,29850,29900,29850,505
20240712,134300,14163392500,29850,29850,29900,29850,798
20240712,134200,14139565500,29850,29850,29900,29850,447
20240712,134100,14126214700,29850,29850,29900,29850,343
20240712,134000,14115969500,29850,29850,29900,29850,447
20240712,133900,14102626350,29900,29900,29900,29850,292
20240712,133800,14093903250,29900,29850,29900,29850,562
20240712,133700,14077126050,29850,29850,29900,29850,478
20240712,133600,14062848400,29900,29850,29900,29850,356
20240712,133500,14052216600,29850,29850,29900,29850,459
20240712,133400,14038510150,29850,29850,29900,29850,569
20240712,133300,14021521000,29850,29900,29900,29850,1042
20240712,133200,13990376750,29900,29850,29900,29850,734
20240712,133100,13968456450,29850,29850,29900,29850,315
20240712,133000,13959053500,29850,29900,29900,29850,1116
20240712,132900,13925735000,29900,29900,29950,29850,899
20240712,132800,13898862750,29900,29900,29950,29900,314
20240712,132700,13889471500,29900,29900,29950,29900,1165
20240712,132600,13854630450,29900,29900,29950,29900,867
20240712,132500,13828707000,29900,29900,29950,29900,721
20240712,132400,13807133650,29900,29900,29950,29900,332
20240712,132300,13797203850,29900,29900,29950,29900,231
20240712,132200,13790294250,29900,29900,29950,29900,3021
20240712,132100,13699905150,29900,29950,29950,29900,1518
20240712,132000,13654508000,29950,29900,29950,29900,480
20240712,131900,13640148800,29900,29900,29950,29900,301
20240712,131800,13631147450,29900,29950,29950,29900,376
20240712,131700,13619894650,29900,29900,29950,29900,490
20240712,131600,13605242750,29950,29900,29950,29900,326
20240712,131500,13595490100,29900,29900,29950,29900,340
20240712,131400,13585311950,29950,29950,29950,29900,175
20240712,131300,13580077550,29900,29900,29950,29900,794
20240712,131200,13556326850,29950,29950,29950,29900,7474
20240712,131100,13332480650,29950,29950,30000,29950,494
20240712,131000,13317668350,29950,29950,30000,29950,406
20240712,130900,13305501800,30000,30000,30000,29950,250
20240712,130800,13298013850,30000,29950,30000,29950,353
20240712,130700,13287431800,29950,29950,30000,29950,3533
20240712,130600,13181617600,29950,30000,30000,29950,212
20240712,130500,13175267850,30000,29950,30000,29950,214
20240712,130400,13168852250,29950,29950,30000,29950,345
20240712,130300,13158516950,29950,30000,30000,29950,1644
20240712,130200,13109202800,30000,30000,30000,29950,503
20240712,130100,13094136000,30000,30000,30000,29950,1561
20240712,130000,13047363500,30000,30000,30000,29950,128
20240712,125900,13043523550,30000,30000,30000,29950,243
20240712,125800,13036241000,30000,30000,30000,29950,214
20240712,125700,13029823750,30000,29950,30000,29950,2303
20240712,125600,12960738750,29950,30000,30000,29950,232
20240712,125500,12953783350,29950,29950,30000,29950,339
20240712,125400,12943629800,29950,29950,30000,29950,159
20240712,125300,12938867500,30000,29950,30000,29950,450
20240712,125200,12925372700,29950,29950,30000,29950,408
20240712,125100,12913152550,29950,30000,30000,29950,615
20240712,125000,12894703650,30000,30000,30000,30000,482
20240712,124900,12880243650,30000,30000,30000,29950,201
20240712,124800,12874215000,30000,29950,30000,29950,1351
20240712,124700,12833691500,29950,30000,30000,29950,110
20240712,124600,12830394150,30000,30000,30000,30000,1462
20240712,124500,12786534150,30000,30000,30050,30000,1215
20240712,124400,12750084000,30000,30000,30050,30000,250
20240712,124300,12742574800,30050,30000,30050,30000,3237
20240712,124200,12645464200,29950,29950,30050,29950,4905
20240712,124100,12498332700,30000,29950,30000,29950,261
20240712,124000,12490507200,30000,30000,30000,29950,720
20240712,123900,12468918550,30000,30000,30050,29950,4085
20240712,123800,12346370400,29950,30000,30000,29950,156
20240712,123700,12341697800,30000,30000,30000,29950,1201
20240712,123600,12305672250,30000,30000,30000,29950,1007
20240712,123500,12275463100,30000,30050,30050,30000,2097
20240712,123400,12212550250,30050,30000,30050,30000,435
20240712,123300,12199487100,30000,30000,30050,30000,116
20240712,123200,12196005200,30050,30000,30050,30000,4687
20240712,123100,12055363400,30000,29950,30050,29950,23734
20240712,123000,11343238200,29950,29950,30000,29950,477
20240712,122900,11328949400,29950,29950,30000,29950,1081
20240712,122800,11296558050,29950,29900,30000,29900,1662
20240712,122700,11246770100,29900,29950,30000,29900,1059
20240712,122600,11215065200,30000,29950,30000,29950,2119
20240712,122500,11151598600,29950,30000,30000,29950,1909
20240712,122400,11094423650,30000,30000,30000,29950,291
20240712,122300,11085699000,29950,29950,30000,29950,932
20240712,122200,11057757100,29950,29950,30000,29950,2062
20240712,122100,10995992050,29950,30000,30000,29950,258
20240712,122000,10988258300,30000,30000,30000,29950,144
20240712,121900,10983944850,30000,29950,30000,29950,830
20240712,121800,10959059450,30000,30000,30000,29950,151
20240712,121700,10954530250,30000,29900,30000,29900,878
20240712,121600,10928243500,29950,29900,29950,29900,225
20240712,121500,10921512250,29900,29950,29950,29900,548
20240712,121400,10905106500,29900,29950,30000,29900,561
20240712,121300,10888306100,29950,30000,30000,29950,408
20240712,121200,10876086100,29950,30000,30000,29950,384
20240712,121100,10864578050,29950,29950,30000,29950,267
20240712,121000,10856580400,29950,29950,30000,29950,379
20240712,120900,10845217550,29950,29950,29950,29950,92
20240712,120800,10842462150,30000,29950,30000,29950,865
20240712,120700,10816523300,30000,30050,30050,29950,3675
20240712,120600,10706275050,30050,30050,30050,30000,277
20240712,120500,10697955550,30050,29950,30050,29950,4677
20240712,120400,10557640900,29950,29950,30050,29950,40188
20240712,120300,9352746150,29950,29900,29950,29850,13800
20240712,120200,8940090100,29900,29850,29900,29850,834
20240712,120100,8915185900,29850,29850,29900,29850,846
20240712,120000,8889908750,29850,29900,29900,29850,294
20240712,115900,8881123000,29900,29850,29900,29850,263
20240712,115800,8873267200,29850,29900,29900,29850,279
20240712,115700,8864930100,29850,29900,29900,29850,84
20240712,115600,8862421450,29850,29800,29900,29800,4815
20240712,115500,8718689250,29850,29800,29850,29800,258
20240712,115400,8710991850,29850,29800,29850,29800,1151
20240712,115300,8676691950,29800,29800,29850,29800,204
20240712,115200,8670606400,29800,29800,29850,29800,418
20240712,115100,8658149500,29800,29800,29850,29800,891
20240712,115000,8631597450,29800,29800,29850,29800,611
20240712,114900,8613381750,29850,29800,29850,29800,51
20240712,114800,8611861350,29850,29750,29850,29750,461
20240712,114700,8598128200,29750,29800,29800,29750,133
20240712,114600,8594166200,29800,29800,29800,29750,349
20240712,114500,8583767450,29800,29800,29850,29800,865
20240712,114400,8557990250,29850,29850,29850,29800,281
20240712,114300,8549612000,29850,29800,29850,29800,308
20240712,114200,8540426600,29800,29850,29850,29800,263
20240712,114100,8532586450,29850,29800,29850,29800,39
20240712,114000,8531424000,29800,29800,29800,29750,273
20240712,113900,8523288700,29800,29800,29850,29750,233
20240712,113800,8516345200,29800,29750,29800,29750,573
20240712,113700,8499290550,29800,29750,29800,29750,79
20240712,113600,8496937200,29750,29800,29800,29750,566
20240712,113500,8480076100,29750,29800,29800,29750,266
20240712,113400,8472160100,29750,29750,29800,29750,181
20240712,113300,8466775300,29800,29750,29800,29750,1214
20240712,113200,8430605200,29750,29800,29800,29750,211
20240712,113100,8424327750,29750,29750,29800,29750,197
20240712,113000,8418457700,29800,29750,29800,29750,443
20240712,112900,8405263250,29800,29800,29800,29750,600
20240712,112800,8387385200,29800,29750,29800,29750,456
20240712,112700,8373818800,29800,29800,29800,29750,835
20240712,112600,8348966150,29800,29750,29800,29750,675
20240712,112500,8328852000,29800,29800,29800,29800,122
20240712,112400,8325216400,29800,29800,29800,29750,572
20240712,112300,8308174450,29750,29800,29800,29750,373
20240712,112200,8297061500,29800,29750,29800,29750,1562
20240712,112100,8250581200,29800,29750,29800,29750,257
20240712,112000,8242925000,29800,29800,29800,29750,281
20240712,111900,8234556450,29800,29750,29800,29750,192
20240712,111800,8228836650,29800,29800,29800,29750,88
20240712,111700,8226217800,29800,29800,29800,29750,91
20240712,111600,8223509800,29800,29800,29800,29750,1214
20240712,111500,8187369350,29750,29800,29800,29750,190
20240712,111400,8181708850,29750,29800,29800,29750,389
20240712,111300,8170135600,29800,29750,29800,29750,412
20240712,111200,8157866700,29750,29800,29800,29750,320
20240712,111100,8148333600,29800,29800,29800,29750,381
20240712,111000,8136989200,29750,29800,29800,29750,186
20240712,110900,8131447300,29750,29800,29850,29750,1873
20240712,110800,8075656300,29800,29800,29800,29750,278
20240712,110700,8067376350,29800,29800,29800,29750,841
20240712,110600,8042352250,29750,29750,29800,29700,1321
20240712,110500,8003010800,29750,29750,29750,29700,393
20240712,110400,7991324900,29800,29750,29800,29700,2278
20240712,110300,7923560800,29750,29800,29800,29750,133
20240712,110200,7919601550,29800,29800,29800,29750,522
20240712,110100,7904071500,29800,29800,29800,29750,129
20240712,110000,7900229800,29800,29800,29800,29800,71
20240712,105900,7898114000,29800,29800,29800,29750,173
20240712,105800,7892963800,29800,29800,29800,29800,5
20240712,105700,7892814800,29750,29800,29800,29750,443
20240712,105600,7879623800,29800,29800,29800,29750,1038
20240712,105500,7848711050,29750,29750,29800,29750,453
20240712,105400,7835228700,29750,29750,29750,29750,663
20240712,105300,7815504450,29750,29800,29800,29750,486
20240712,105200,7801039400,29800,29750,29800,29750,269
20240712,105100,7793026450,29750,29800,29800,29750,279
20240712,105000,7784713100,29750,29800,29800,29750,154
20240712,104900,7780127450,29800,29800,29800,29750,595
20240712,104800,7762418350,29800,29800,29850,29800,487
20240712,104700,7747905450,29800,29850,29850,29800,115
20240712,104600,7744472800,29850,29850,29850,29800,100
20240712,104500,7741488300,29850,29850,29850,29800,187
20240712,104400,7735915250,29800,29800,29850,29800,541
20240712,104300,7719790800,29850,29800,29850,29700,7188
20240712,104200,7505882300,29750,29800,29800,29750,1750
20240712,104100,7453800100,29750,29800,29800,29750,704
20240712,104000,7432837700,29800,29750,29800,29750,616
20240712,103900,7414501350,29750,29750,29800,29750,215
20240712,103800,7408102650,29800,29800,29800,29750,1959
20240712,103700,7349813600,29750,29800,29800,29750,1283
20240712,103600,7311625750,29800,29800,29800,29750,574
20240712,103500,7294535100,29800,29750,29800,29750,150
20240712,103400,7290066950,29750,29750,29800,29750,289
20240712,103300,7281466300,29800,29800,29800,29750,388
20240712,103200,7269910050,29750,29800,29800,29750,2025
20240712,103100,7209647900,29750,29800,29800,29750,42
20240712,103000,7208396350,29800,29750,29800,29750,170
20240712,102900,7203336950,29750,29800,29800,29750,224
20240712,102800,7196667250,29800,29800,29800,29750,10
20240712,102700,7196369300,29750,29800,29800,29750,180
20240712,102600,7191010350,29750,29800,29800,29750,412
20240712,102500,7178750650,29800,29750,29800,29750,1847
20240712,102400,7123797550,29750,29750,29750,29700,107
20240712,102300,7120614550,29700,29700,29750,29700,545
20240712,102200,7104401300,29750,29700,29750,29700,2542
20240712,102100,7028903150,29750,29750,29750,29700,2203
20240712,102000,6963412450,29750,29800,29800,29750,2344
20240712,101900,6893674950,29750,29750,29800,29750,3019
20240712,101800,6803859100,29750,29800,29800,29750,484
20240712,101700,6789448000,29800,29800,29800,29750,710
20240712,101600,6768290050,29750,29800,29800,29750,528
20240712,101500,6752557400,29800,29850,29850,29750,806
20240712,101400,6728538800,29850,29800,29850,29750,349
20240712,101300,6718141050,29800,29800,29800,29750,1407
20240712,101200,6676214950,29800,29800,29800,29750,855
20240712,101100,6650736000,29800,29800,29800,29750,510
20240712,101000,6635555850,29800,29750,29800,29750,372
20240712,100900,6624485850,29750,29800,29800,29750,522
20240712,100800,6608954900,29750,29750,29800,29750,648
20240712,100700,6589670100,29750,29750,29800,29750,556
20240712,100600,6573126100,29800,29800,29800,29750,197
20240712,100500,6567262600,29800,29800,29800,29750,2551
20240712,100400,6491290600,29750,29750,29800,29750,2836
20240712,100300,6406918400,29750,29750,29800,29750,7693
20240712,100200,6178020300,29800,29800,29800,29750,200
20240712,100100,6172063700,29750,29750,29800,29750,544
20240712,100000,6155854600,29800,29800,29800,29800,1703
20240712,095900,6105105200,29800,29850,29850,29800,120
20240712,095800,6101528700,29800,29800,29850,29750,1881
20240712,095700,6045474450,29800,29850,29850,29750,1139
20240712,095600,6011532450,29800,29800,29850,29800,1906
20240712,095500,5954733600,29800,29800,29800,29750,2023
20240712,095400,5894463350,29800,29800,29850,29750,6822
20240712,095300,5691165450,29850,29800,29850,29800,846
20240712,095200,5665933500,29850,29850,29850,29850,163
20240712,095100,5661067950,29850,29850,29850,29800,1070
20240712,095000,5629130600,29800,29850,29850,29800,953
20240712,094900,5600727150,29850,29850,29900,29850,813
20240712,094800,5576458550,29850,29900,29950,29850,5754
20240712,094700,5404437600,29950,29900,29950,29900,1792
20240712,094600,5350842900,29950,29950,29950,29900,338
20240712,094500,5340722350,29950,29900,29950,29900,743
20240712,094400,5318497750,29900,29850,29900,29850,3715
20240712,094300,5207476000,29850,29900,29900,29850,615
20240712,094200,5189117700,29900,29850,29900,29850,1486
20240712,094100,5144745050,29850,29900,29900,29850,736
20240712,094000,5122769550,29900,29850,29900,29850,353
20240712,093900,5112222600,29900,29950,29950,29900,2370
20240712,093800,5041344950,29900,29950,29950,29900,1184
20240712,093700,5005922300,29950,29950,29950,29900,629
20240712,093600,4987089050,29950,29950,30000,29900,5257
20240712,093500,4829646050,29950,30000,30000,29950,427
20240712,093400,4816850250,29950,29950,30000,29950,720
20240712,093300,4795284050,29950,29950,30000,29950,1524
20240712,093200,4749635550,29950,29900,29950,29900,3660
20240712,093100,4640078100,29950,29950,29950,29900,939
20240712,093000,4611968650,29950,29950,30000,29900,950
20240712,092900,4583510150,29950,29950,30000,29950,5568
20240712,092800,4416580750,29950,29950,30000,29900,4818
20240712,092700,4272306450,29900,29850,29950,29850,5139
20240712,092600,4118682850,29850,29850,29900,29800,1600
20240712,092500,4070927950,29850,29800,29850,29750,3266
20240712,092400,3973610350,29800,29850,29850,29750,2227
20240712,092300,3907256850,29800,29800,29850,29800,2706
20240712,092200,3826599300,29850,29850,29850,29800,658
20240712,092100,3806978750,29850,29850,29900,29800,1987
20240712,092000,3747678950,29850,29850,29850,29800,1087
20240712,091900,3715237000,29800,29900,29900,29800,3274
20240712,091800,3617432850,29850,29850,29900,29800,264
20240712,091700,3609551800,29850,29900,29900,29850,1381
20240712,091600,3568327600,29900,29900,29900,29850,1060
20240712,091500,3536641350,29850,29850,29900,29850,2607
20240712,091400,3458694350,29900,29800,29900,29750,4056
20240712,091300,3337677150,29800,29850,29850,29750,2204
20240712,091200,3271997400,29800,29900,29900,29800,1574
20240712,091100,3225014700,29900,29900,30000,29900,3730
20240712,091000,3113319850,29800,29750,29900,29750,3297
20240712,090900,3015063150,29800,29750,29800,29700,5232
20240712,090800,2859558950,29750,29750,29850,29700,10475
20240712,090700,2547725950,29750,29750,29850,29750,5594
20240712,090600,2381059350,29800,29800,29850,29750,2490
20240712,090500,2306890800,29800,29850,29900,29800,1416
20240712,090400,2264632350,29800,29950,29950,29800,5661
20240712,090300,2095649750,29900,30000,30000,29900,8715
20240712,090200,1834631750,29950,30050,30050,29950,5794
20240712,090100,1660772650,30050,30150,30250,30000,15857
20240712,090000,1182444550,30200,30000,30200,29700,39386