stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,192400,39919631000,30400,30400,30400,30400,24382
20240722,192300,39919631000,30400,30400,30400,30400,0
20240722,192200,39919631000,30400,30400,30400,30400,0
20240722,192100,39919631000,30400,30400,30400,30400,0
20240722,192000,39919631000,30400,30400,30400,30400,0
20240722,191900,39919631000,30400,30400,30400,30400,0
20240722,191800,39919631000,30400,30400,30400,30400,0
20240722,191700,39919631000,30400,30400,30400,30400,0
20240722,191600,39919631000,30400,30400,30400,30400,0
20240722,191500,39919631000,30400,30400,30400,30400,0
20240722,191400,39919631000,30400,30400,30400,30400,0
20240722,191300,39919631000,30400,30400,30400,30400,0
20240722,191200,39919631000,30400,30400,30400,30400,0
20240722,191100,39919631000,30400,30400,30400,30400,0
20240722,191000,39919631000,30400,30400,30400,30400,0
20240722,190900,39919631000,30400,30400,30400,30400,0
20240722,190800,39919631000,30400,30400,30400,30400,0
20240722,190700,39919631000,30400,30400,30400,30400,0
20240722,190600,39919631000,30400,30400,30400,30400,0
20240722,190500,39919631000,30400,30400,30400,30400,0
20240722,190400,39919631000,30400,30400,30400,30400,0
20240722,190300,39919631000,30400,30400,30400,30400,0
20240722,190200,39919631000,30400,30400,30400,30400,0
20240722,190100,39919631000,30400,30400,30400,30400,0
20240722,190000,39919631000,30400,30400,30400,30400,0
20240722,185900,39919631000,30400,30400,30400,30400,0
20240722,185800,39919631000,30400,30400,30400,30400,0
20240722,185700,39919631000,30400,30400,30400,30400,0
20240722,185600,39919631000,30400,30400,30400,30400,0
20240722,185500,39919631000,30400,30400,30400,30400,0
20240722,185400,39919631000,30400,30400,30400,30400,24382
20240722,185300,39919631000,30400,30400,30400,30400,0
20240722,185200,39919631000,30400,30400,30400,30400,0
20240722,185100,39919631000,30400,30400,30400,30400,0
20240722,185000,39919631000,30400,30400,30400,30400,0
20240722,184900,39919631000,30400,30400,30400,30400,0
20240722,184800,39919631000,30400,30400,30400,30400,0
20240722,184700,39919631000,30400,30400,30400,30400,0
20240722,184600,39919631000,30400,30400,30400,30400,0
20240722,184500,39919631000,30400,30400,30400,30400,0
20240722,184400,39919631000,30400,30400,30400,30400,0
20240722,184300,39919631000,30400,30400,30400,30400,0
20240722,184200,39919631000,30400,30400,30400,30400,0
20240722,184100,39919631000,30400,30400,30400,30400,0
20240722,184000,39919631000,30400,30400,30400,30400,0
20240722,183900,39919631000,30400,30400,30400,30400,0
20240722,183800,39919631000,30400,30400,30400,30400,0
20240722,183700,39919631000,30400,30400,30400,30400,0
20240722,183600,39919631000,30400,30400,30400,30400,0
20240722,183500,39919631000,30400,30400,30400,30400,0
20240722,183400,39919631000,30400,30400,30400,30400,0
20240722,183300,39919631000,30400,30400,30400,30400,0
20240722,183200,39919631000,30400,30400,30400,30400,0
20240722,183100,39919631000,30400,30400,30400,30400,0
20240722,183000,39919631000,30400,30400,30400,30400,0
20240722,182900,39919631000,30400,30400,30400,30400,0
20240722,182800,39919631000,30400,30400,30400,30400,0
20240722,182700,39919631000,30400,30400,30400,30400,0
20240722,182600,39919631000,30400,30400,30400,30400,0
20240722,182500,39919631000,30400,30400,30400,30400,0
20240722,182400,39919631000,30400,30400,30400,30400,24382
20240722,182300,39919631000,30400,30400,30400,30400,0
20240722,182200,39919631000,30400,30400,30400,30400,0
20240722,182100,39919631000,30400,30400,30400,30400,0
20240722,182000,39919631000,30400,30400,30400,30400,0
20240722,181900,39919631000,30400,30400,30400,30400,0
20240722,181800,39919631000,30400,30400,30400,30400,0
20240722,181700,39919631000,30400,30400,30400,30400,0
20240722,181600,39919631000,30400,30400,30400,30400,0
20240722,181500,39919631000,30400,30400,30400,30400,0
20240722,181400,39919631000,30400,30400,30400,30400,0
20240722,181300,39919631000,30400,30400,30400,30400,0
20240722,181200,39919631000,30400,30400,30400,30400,0
20240722,181100,39919631000,30400,30400,30400,30400,0
20240722,181000,39919631000,30400,30400,30400,30400,0
20240722,180900,39919631000,30400,30400,30400,30400,0
20240722,180800,39919631000,30400,30400,30400,30400,0
20240722,180700,39919631000,30400,30400,30400,30400,0
20240722,180600,39919631000,30400,30400,30400,30400,0
20240722,180500,39919631000,30400,30400,30400,30400,0
20240722,180400,39919631000,30400,30400,30400,30400,0
20240722,180300,39919631000,30400,30400,30400,30400,0
20240722,180200,39919631000,30400,30400,30400,30400,0
20240722,180100,39919631000,30400,30400,30400,30400,0
20240722,180000,39919631000,30400,30400,30400,30400,0
20240722,175900,39919631000,30400,30400,30400,30400,0
20240722,175800,39919631000,30400,30400,30400,30400,0
20240722,175700,39919631000,30400,30400,30400,30400,0
20240722,175600,39919631000,30400,30400,30400,30400,0
20240722,175500,39919631000,30400,30400,30400,30400,0
20240722,175400,39919631000,30400,30400,30400,30400,24382
20240722,175300,39919631000,30400,30400,30400,30400,0
20240722,175200,39919631000,30400,30400,30400,30400,0
20240722,175100,39919631000,30400,30400,30400,30400,0
20240722,175000,39919631000,30400,30400,30400,30400,0
20240722,174900,39919631000,30400,30400,30400,30400,0
20240722,174800,39919631000,30400,30400,30400,30400,0
20240722,174700,39919631000,30400,30400,30400,30400,0
20240722,174600,39919631000,30400,30400,30400,30400,0
20240722,174500,39919631000,30400,30400,30400,30400,0
20240722,174400,39919631000,30400,30400,30400,30400,0
20240722,174300,39919631000,30400,30400,30400,30400,0
20240722,174200,39919631000,30400,30400,30400,30400,0
20240722,174100,39919631000,30400,30400,30400,30400,0
20240722,174000,39919631000,30400,30400,30400,30400,0
20240722,173900,39919631000,30400,30400,30400,30400,0
20240722,173800,39919631000,30400,30400,30400,30400,0
20240722,173700,39919631000,30400,30400,30400,30400,0
20240722,173600,39919631000,30400,30400,30400,30400,0
20240722,173500,39919631000,30400,30400,30400,30400,0
20240722,173400,39919631000,30400,30400,30400,30400,0
20240722,173300,39919631000,30400,30400,30400,30400,0
20240722,173200,39919631000,30400,30400,30400,30400,0
20240722,173100,39919631000,30400,30400,30400,30400,0
20240722,173000,39919631000,30400,30400,30400,30400,0
20240722,172900,39919631000,30400,30400,30400,30400,0
20240722,172800,39919631000,30400,30400,30400,30400,0
20240722,172700,39919631000,30400,30400,30400,30400,0
20240722,172600,39919631000,30400,30400,30400,30400,0
20240722,172500,39919631000,30400,30400,30400,30400,0
20240722,172400,39919631000,30400,30400,30400,30400,24382
20240722,172300,39919631000,30400,30400,30400,30400,0
20240722,172200,39919631000,30400,30400,30400,30400,0
20240722,172100,39919631000,30400,30400,30400,30400,0
20240722,172000,39919631000,30400,30400,30400,30400,0
20240722,171900,39919631000,30400,30400,30400,30400,0
20240722,171800,39919631000,30400,30400,30400,30400,0
20240722,171700,39919631000,30400,30400,30400,30400,0
20240722,171600,39919631000,30400,30400,30400,30400,0
20240722,171500,39919631000,30400,30400,30400,30400,0
20240722,171400,39919631000,30400,30400,30400,30400,0
20240722,171300,39919631000,30400,30400,30400,30400,0
20240722,171200,39919631000,30400,30400,30400,30400,0
20240722,171100,39919631000,30400,30400,30400,30400,0
20240722,171000,39919631000,30400,30400,30400,30400,0
20240722,170900,39919631000,30400,30400,30400,30400,0
20240722,170800,39919631000,30400,30400,30400,30400,0
20240722,170700,39919631000,30400,30400,30400,30400,0
20240722,170600,39919631000,30400,30400,30400,30400,0
20240722,170500,39919631000,30400,30400,30400,30400,0
20240722,170400,39919631000,30400,30400,30400,30400,0
20240722,170300,39919631000,30400,30400,30400,30400,0
20240722,170200,39919631000,30400,30400,30400,30400,0
20240722,170100,39919631000,30400,30400,30400,30400,0
20240722,170000,39919631000,30400,30400,30400,30400,0
20240722,165900,39919631000,30400,30400,30400,30400,0
20240722,165800,39919631000,30400,30400,30400,30400,0
20240722,165700,39919631000,30400,30400,30400,30400,0
20240722,165600,39919631000,30400,30400,30400,30400,0
20240722,165500,39919631000,30400,30400,30400,30400,0
20240722,165400,39919631000,30400,30400,30400,30400,24382
20240722,165300,39919631000,30400,30400,30400,30400,0
20240722,165200,39919631000,30400,30400,30400,30400,0
20240722,165100,39919631000,30400,30400,30400,30400,0
20240722,165000,39919631000,30400,30400,30400,30400,0
20240722,164900,39919631000,30400,30400,30400,30400,0
20240722,164800,39919631000,30400,30400,30400,30400,0
20240722,164700,39919631000,30400,30400,30400,30400,0
20240722,164600,39919631000,30400,30400,30400,30400,0
20240722,164500,39919631000,30400,30400,30400,30400,0
20240722,164400,39919631000,30400,30400,30400,30400,0
20240722,164300,39919631000,30400,30400,30400,30400,0
20240722,164200,39919631000,30400,30400,30400,30400,0
20240722,164100,39919631000,30400,30400,30400,30400,0
20240722,164000,39919631000,30400,30400,30400,30400,0
20240722,163900,39919631000,30400,30400,30400,30400,0
20240722,163800,39919631000,30400,30400,30400,30400,0
20240722,163700,39919631000,30400,30400,30400,30400,0
20240722,163600,39919631000,30400,30400,30400,30400,0
20240722,163500,39919631000,30400,30400,30400,30400,0
20240722,163400,39919631000,30400,30400,30400,30400,0
20240722,163300,39919631000,30400,30400,30400,30400,0
20240722,163200,39919631000,30400,30400,30400,30400,0
20240722,163100,39919631000,30400,30400,30400,30400,0
20240722,163000,39919631000,30400,30400,30400,30400,0
20240722,162900,39919631000,30400,30400,30400,30400,0
20240722,162800,39919631000,30400,30400,30400,30400,0
20240722,162700,39919631000,30400,30400,30400,30400,0
20240722,162600,39919631000,30400,30400,30400,30400,0
20240722,162500,39919631000,30400,30400,30400,30400,0
20240722,162400,39919631000,30400,30400,30400,30400,24382
20240722,162300,39919631000,30400,30400,30400,30400,0
20240722,162200,39919631000,30400,30400,30400,30400,0
20240722,162100,39919631000,30400,30400,30400,30400,0
20240722,162000,39919631000,30400,30400,30400,30400,0
20240722,161900,39919631000,30400,30400,30400,30400,0
20240722,161800,39919631000,30400,30400,30400,30400,0
20240722,161700,39919631000,30400,30400,30400,30400,0
20240722,161600,39919631000,30400,30400,30400,30400,0
20240722,161500,39919631000,30400,30400,30400,30400,0
20240722,161400,39919631000,30400,30400,30400,30400,0
20240722,161300,39919631000,30400,30400,30400,30400,0
20240722,161200,39919631000,30400,30400,30400,30400,0
20240722,161100,39919631000,30400,30400,30400,30400,0
20240722,161000,39919631000,30400,30400,30400,30400,0
20240722,160900,39919631000,30400,30400,30400,30400,0
20240722,160800,39919631000,30400,30400,30400,30400,0
20240722,160700,39919631000,30400,30400,30400,30400,0
20240722,160600,39919631000,30400,30400,30400,30400,0
20240722,160500,39919631000,30400,30400,30400,30400,0
20240722,160400,39919631000,30400,30400,30400,30400,0
20240722,160300,39919631000,30400,30400,30400,30400,0
20240722,160200,39919631000,30400,30400,30400,30400,0
20240722,160100,39919631000,30400,30400,30400,30400,0
20240722,160000,39919631000,30400,30400,30400,30400,0
20240722,155900,39919631000,30400,30400,30400,30400,0
20240722,155800,39919631000,30400,30400,30400,30400,0
20240722,155700,39919631000,30400,30400,30400,30400,0
20240722,155600,39919631000,30400,30400,30400,30400,0
20240722,155500,39919631000,30400,30400,30400,30400,0
20240722,155400,39919631000,30400,30400,30400,30400,24382
20240722,155300,39919631000,30400,30400,30400,30400,0
20240722,155200,39919631000,30400,30400,30400,30400,0
20240722,155100,39919631000,30400,30400,30400,30400,0
20240722,155000,39919631000,30400,30400,30400,30400,0
20240722,154900,39919631000,30400,30400,30400,30400,0
20240722,154800,39919631000,30400,30400,30400,30400,0
20240722,154700,39919631000,30400,30400,30400,30400,0
20240722,154600,39919631000,30400,30400,30400,30400,0
20240722,154500,39919631000,30400,30400,30400,30400,0
20240722,154400,39919631000,30400,30400,30400,30400,0
20240722,154300,39919631000,30400,30400,30400,30400,0
20240722,154200,39919631000,30400,30400,30400,30400,0
20240722,154100,39919631000,30400,30400,30400,30400,0
20240722,154000,39919631000,30400,30400,30400,30400,0
20240722,153900,39919631000,30400,30400,30400,30400,0
20240722,153800,39919631000,30400,30400,30400,30400,0
20240722,153700,39919631000,30400,30400,30400,30400,0
20240722,153600,39919631000,30400,30400,30400,30400,0
20240722,153500,39919631000,30400,30400,30400,30400,0
20240722,153400,39919631000,30400,30400,30400,30400,0
20240722,153300,39919631000,30400,30400,30400,30400,0
20240722,153200,39919631000,30400,30400,30400,30400,0
20240722,153100,39919631000,30400,30400,30400,30400,0
20240722,153000,39919631000,30400,30400,30400,30400,24382
20240722,152900,39178418200,30450,30450,30450,30450,0
20240722,152800,39178418200,30450,30450,30450,30450,0
20240722,152700,39178418200,30450,30450,30450,30450,0
20240722,152600,39178418200,30450,30450,30450,30450,0
20240722,152500,39178418200,30450,30450,30450,30450,0
20240722,152400,39178418200,30450,30450,30450,30450,0
20240722,152300,39178418200,30450,30450,30450,30450,0
20240722,152200,39178418200,30450,30450,30450,30450,0
20240722,152100,39178418200,30450,30450,30450,30450,0
20240722,152000,39178418200,30450,30450,30450,30450,0
20240722,151900,39178418200,30450,30500,30500,30450,3265
20240722,151800,39078911400,30500,30500,30550,30450,2979
20240722,151700,38988061700,30500,30500,30500,30450,1131
20240722,151600,38953585100,30500,30500,30500,30450,1995
20240722,151500,38892791250,30500,30450,30500,30450,1179
20240722,151400,38856867100,30450,30500,30500,30400,20109
20240722,151300,38245193550,30500,30500,30500,30450,1563
20240722,151200,38197548050,30500,30500,30500,30450,2064
20240722,151100,38134608650,30500,30500,30550,30450,6666
20240722,151000,37931353750,30500,30500,30500,30450,946
20240722,150900,37902513900,30500,30500,30500,30450,1432
20240722,150800,37858850600,30500,30500,30550,30500,1796
20240722,150700,37804056250,30500,30500,30550,30450,3872
20240722,150600,37685949700,30500,30500,30500,30450,1945
20240722,150500,37626654750,30450,30450,30500,30450,925
20240722,150400,37598457850,30500,30450,30500,30450,2084
20240722,150300,37534951700,30450,30450,30500,30450,2061
20240722,150200,37472180000,30500,30450,30500,30450,3022
20240722,150100,37380144900,30450,30550,30550,30450,1511
20240722,150000,37334091700,30500,30550,30550,30450,2585
20240722,145900,37255251900,30500,30450,30550,30450,4911
20240722,145800,37105494200,30500,30500,30500,30450,2485
20240722,145700,37029710500,30500,30450,30500,30450,671
20240722,145600,37009249050,30500,30500,30500,30450,1903
20240722,145500,36951254800,30500,30450,30500,30450,608
20240722,145400,36932715000,30500,30450,30500,30450,701
20240722,145300,36911339650,30450,30500,30500,30450,2326
20240722,145200,36840400850,30550,30500,30550,30450,1608
20240722,145100,36791346150,30500,30500,30500,30450,1192
20240722,145000,36755009550,30500,30500,30500,30450,340
20240722,144900,36744640000,30500,30450,30500,30450,1264
20240722,144800,36706106650,30500,30550,30550,30450,5540
20240722,144700,36537102300,30550,30500,30550,30450,4677
20240722,144600,36394458750,30500,30500,30500,30450,955
20240722,144500,36365339900,30500,30500,30500,30450,875
20240722,144400,36338661650,30500,30450,30500,30450,1311
20240722,144300,36298681150,30500,30400,30500,30400,1617
20240722,144200,36249439200,30400,30450,30450,30400,694
20240722,144100,36228314550,30450,30450,30450,30400,1062
20240722,144000,36195998050,30400,30350,30450,30350,2100
20240722,143900,36132168650,30400,30400,30400,30350,1212
20240722,143800,36095341300,30350,30400,30400,30350,567
20240722,143700,36078117200,30400,30350,30400,30350,8094
20240722,143600,35832412850,30300,30350,30350,30300,1449
20240722,143500,35788470750,30350,30350,30350,30300,770
20240722,143400,35765124950,30350,30300,30350,30300,1212
20240722,143300,35728397100,30300,30300,30350,30300,1092
20240722,143200,35695299000,30300,30350,30350,30300,509
20240722,143100,35679874850,30300,30350,30350,30300,471
20240722,143000,35665582100,30300,30350,30350,30300,550
20240722,142900,35648900750,30350,30350,30350,30300,749
20240722,142800,35626191200,30300,30300,30350,30300,637
20240722,142700,35606878600,30350,30300,30350,30300,2019
20240722,142600,35545618450,30300,30300,30350,30300,845
20240722,142500,35519988600,30300,30350,30350,30300,957
20240722,142400,35490957800,30350,30350,30350,30300,422
20240722,142300,35478162350,30300,30350,30350,30300,383
20240722,142200,35466545400,30300,30350,30350,30300,1731
20240722,142100,35414037150,30300,30350,30350,30300,651
20240722,142000,35394285100,30350,30300,30350,30300,232
20240722,141900,35387253800,30350,30350,30350,30300,2783
20240722,141800,35302791500,30400,30350,30400,30350,6171
20240722,141700,35115498050,30350,30400,30400,30350,893
20240722,141600,35088389300,30400,30400,30400,30350,715
20240722,141500,35066673600,30350,30350,30400,30350,526
20240722,141400,35050706650,30350,30400,30400,30350,1473
20240722,141300,35005981050,30400,30400,30400,30350,2289
20240722,141200,34936474300,30350,30350,30400,30350,82
20240722,141100,34933984750,30350,30350,30400,30350,568
20240722,141000,34916723000,30350,30350,30400,30350,1604
20240722,140900,34867962150,30350,30350,30400,30350,738
20240722,140800,34845563200,30400,30400,30450,30350,1969
20240722,140700,34785715000,30450,30400,30450,30400,576
20240722,140600,34768204500,30400,30400,30450,30400,845
20240722,140500,34742514800,30400,30400,30450,30400,773
20240722,140400,34719005400,30400,30400,30450,30400,529
20240722,140300,34702922100,30400,30400,30450,30350,538
20240722,140200,34686573100,30350,30400,30450,30350,1039
20240722,140100,34654989700,30450,30350,30450,30350,2244
20240722,140000,34586783100,30350,30400,30400,30350,799
20240722,135900,34562508450,30400,30350,30400,30350,1312
20240722,135800,34522637900,30350,30350,30350,30300,4534
20240722,135700,34385188300,30350,30350,30350,30300,1027
20240722,135600,34354023150,30300,30350,30350,30300,2808
20240722,135500,34268818200,30350,30350,30350,30300,15892
20240722,135400,33786544200,30400,30350,30400,30350,1403
20240722,135300,33743926650,30400,30400,30400,30350,1133
20240722,135200,33709506400,30350,30350,30400,30350,1203
20240722,135100,33672948700,30350,30400,30400,30350,10519
20240722,135000,33353210400,30400,30350,30450,30350,2101
20240722,134900,33289338700,30350,30400,30400,30350,452
20240722,134800,33275600000,30350,30400,30400,30350,1886
20240722,134700,33218282550,30400,30400,30400,30350,2300
20240722,134600,33148428200,30400,30400,30400,30350,1658
20240722,134500,33098047500,30400,30400,30400,30350,854
20240722,134400,33072104000,30350,30350,30400,30350,179
20240722,134300,33066670850,30400,30400,30450,30350,10504
20240722,134200,32747349150,30400,30450,30450,30400,288
20240722,134100,32738582750,30450,30450,30450,30400,1798
20240722,134000,32683849600,30450,30400,30450,30400,1425
20240722,133900,32640527900,30450,30450,30500,30400,6414
20240722,133800,32445215600,30450,30500,30500,30450,461
20240722,133700,32431157400,30500,30450,30500,30450,801
20240722,133600,32406763650,30450,30450,30500,30450,974
20240722,133500,32377101300,30450,30500,30500,30450,461
20240722,133400,32363045600,30500,30450,30500,30450,1237
20240722,133300,32325377600,30500,30500,30500,30450,953
20240722,133200,32296346800,30500,30450,30500,30450,420
20240722,133100,32283553250,30500,30500,30500,30450,384
20240722,133000,32271855100,30450,30500,30500,30450,1642
20240722,132900,32221837700,30500,30450,30500,30450,411
20240722,132800,32209321950,30500,30500,30500,30450,241
20240722,132700,32201971900,30450,30500,30500,30450,598
20240722,132600,32183745350,30450,30500,30500,30450,82
20240722,132500,32181247450,30500,30450,30500,30450,287
20240722,132400,32172505200,30500,30450,30500,30450,1326
20240722,132300,32132062750,30450,30450,30500,30450,4125
20240722,132200,32006454100,30400,30450,30450,30400,1119
20240722,132100,31972402050,30400,30450,30450,30400,390
20240722,132000,31960540100,30450,30400,30450,30400,560
20240722,131900,31943515350,30400,30450,30450,30400,804
20240722,131800,31919060800,30400,30400,30450,30400,546
20240722,131700,31902455200,30450,30400,30450,30400,553
20240722,131600,31885633200,30400,30400,30450,30400,2647
20240722,131500,31805158800,30400,30400,30450,30400,3031
20240722,131400,31713014400,30400,30450,30450,30400,6934
20240722,131300,31502217850,30400,30450,30450,30400,4355
20240722,131200,31369815200,30450,30450,30450,30400,738
20240722,131100,31347377650,30400,30450,30450,30400,462
20240722,131000,31333321500,30450,30450,30450,30400,165
20240722,130900,31328299950,30450,30500,30500,30400,13892
20240722,130800,30905269350,30500,30450,30500,30450,1322
20240722,130700,30864977100,30500,30500,30500,30450,417
20240722,130600,30852265800,30450,30500,30500,30450,737
20240722,130500,30829804100,30500,30500,30500,30450,516
20240722,130400,30814078650,30500,30500,30500,30450,500
20240722,130300,30798842800,30450,30450,30500,30450,377
20240722,130200,30787356100,30500,30450,30500,30450,436
20240722,130100,30774069150,30450,30500,30500,30450,856
20240722,130000,30747969950,30450,30450,30500,30450,1662
20240722,125900,30697349850,30500,30450,30500,30450,1191
20240722,125800,30661042400,30500,30450,30500,30450,622
20240722,125700,30642089400,30450,30500,30550,30450,1684
20240722,125600,30590758400,30500,30500,30500,30450,1862
20240722,125500,30533967700,30500,30450,30500,30450,407
20240722,125400,30521568450,30450,30500,30500,30450,516
20240722,125300,30505830850,30450,30500,30500,30450,183
20240722,125200,30500256600,30450,30500,30500,30450,3775
20240722,125100,30385156450,30450,30500,30500,30450,239
20240722,125000,30377877600,30500,30500,30500,30450,313
20240722,124900,30368336700,30500,30500,30500,30450,505
20240722,124800,30352935600,30500,30500,30500,30450,366
20240722,124700,30341782200,30450,30450,30500,30450,942
20240722,124600,30313078050,30400,30500,30500,30400,11236
20240722,124500,29970898150,30500,30500,30500,30450,873
20240722,124400,29944275850,30500,30500,30500,30450,338
20240722,124300,29933972900,30500,30450,30500,30450,2312
20240722,124200,29863461550,30450,30500,30500,30450,74
20240722,124100,29861205150,30450,30450,30500,30450,736
20240722,124000,29838767350,30450,30450,30500,30450,284
20240722,123900,29830107800,30450,30500,30500,30450,1909
20240722,123800,29771935200,30500,30450,30500,30450,1176
20240722,123700,29736081350,30500,30500,30500,30500,181
20240722,123600,29730560850,30500,30450,30500,30450,1651
20240722,123500,29680233750,30450,30450,30500,30450,1065
20240722,123400,29647756800,30450,30450,30500,30450,65
20240722,123300,29645776500,30500,30500,30500,30450,380
20240722,123200,29634200850,30450,30500,30500,30450,3097
20240722,123100,29539757800,30500,30450,30500,30450,2018
20240722,123000,29478220900,30450,30500,30500,30450,1254
20240722,122900,29439976350,30500,30500,30500,30450,1454
20240722,122800,29395631700,30500,30500,30500,30450,326
20240722,122700,29385694650,30500,30500,30500,30450,1383
20240722,122600,29343529150,30450,30450,30500,30450,629
20240722,122500,29324366050,30500,30500,30500,30450,2282
20240722,122400,29254867200,30500,30450,30500,30450,916
20240722,122300,29226945300,30500,30450,30500,30450,792
20240722,122200,29202826850,30500,30500,30500,30450,571
20240722,122100,29185437650,30500,30500,30500,30450,1169
20240722,122000,29149829050,30500,30500,30500,30450,193
20240722,121900,29143945500,30500,30450,30550,30450,1028
20240722,121800,29112591050,30500,30500,30500,30450,324
20240722,121700,29102712050,30500,30450,30500,30450,382
20240722,121600,29091079450,30450,30450,30500,30450,1353
20240722,121500,29049814500,30450,30500,30550,30450,2400
20240722,121400,28976624350,30500,30500,30550,30500,379
20240722,121300,28965048900,30500,30500,30550,30500,282
20240722,121200,28956437600,30500,30500,30550,30450,630
20240722,121100,28937222450,30500,30500,30500,30450,3463
20240722,121000,28831735150,30450,30450,30500,30450,176
20240722,120900,28826369750,30500,30500,30550,30500,2449
20240722,120800,28751670500,30550,30550,30550,30500,1036
20240722,120700,28720024550,30550,30550,30550,30500,127
20240722,120600,28716145550,30550,30550,30550,30500,229
20240722,120500,28709153050,30550,30500,30550,30500,673
20240722,120400,28688608750,30500,30500,30500,30450,1845
20240722,120300,28632336750,30500,30500,30500,30450,912
20240722,120200,28604529800,30450,30450,30500,30450,798
20240722,120100,28580201500,30450,30500,30500,30450,914
20240722,120000,28552331200,30500,30500,30500,30450,671
20240722,115900,28531873550,30500,30500,30500,30450,296
20240722,115800,28522852650,30450,30500,30500,30450,2354
20240722,115700,28451058000,30500,30450,30500,30450,1694
20240722,115600,28399395950,30500,30600,30600,30450,6707
20240722,115500,28194731600,30550,30550,30600,30550,188
20240722,115400,28188985850,30600,30550,30600,30550,1210
20240722,115300,28152007450,30550,30600,30600,30550,142
20240722,115200,28147665400,30550,30550,30600,30550,7828
20240722,115100,27908513300,30550,30500,30550,30500,657
20240722,115000,27888450500,30550,30550,30550,30500,419
20240722,114900,27875655700,30550,30550,30550,30500,369
20240722,114800,27864390050,30550,30550,30550,30500,1807
20240722,114700,27809264550,30500,30550,30550,30500,3014
20240722,114600,27717202400,30600,30600,30650,30600,2411
20240722,114500,27643415400,30600,30650,30650,30600,655
20240722,114400,27623357050,30600,30600,30650,30600,66
20240722,114300,27621335950,30600,30650,30650,30600,1449
20240722,114200,27576927850,30650,30650,30650,30600,1150
20240722,114100,27541691400,30600,30650,30650,30600,912
20240722,114000,27513759650,30650,30650,30650,30600,1279
20240722,113900,27474563200,30650,30650,30650,30600,4417
20240722,113800,27339184600,30650,30500,30650,30500,5609
20240722,113700,27167735950,30550,30500,30550,30450,1616
20240722,113600,27118434250,30500,30450,30500,30450,593
20240722,113500,27100363700,30450,30450,30500,30400,3842
20240722,113400,26983327700,30400,30400,30450,30400,349
20240722,113300,26972716200,30400,30450,30450,30400,1874
20240722,113200,26915658250,30450,30400,30450,30400,7906
20240722,113100,26675236800,30350,30400,30400,30350,718
20240722,113000,26653413200,30350,30400,30400,30350,752
20240722,112900,26630558650,30450,30450,30450,30400,2165
20240722,112800,26564723700,30400,30400,30450,30350,862
20240722,112700,26538532950,30350,30400,30400,30350,1267
20240722,112600,26500052200,30400,30400,30400,30350,221
20240722,112500,26493336400,30400,30450,30450,30350,7175
20240722,112400,26275226300,30400,30500,30500,30400,5661
20240722,112300,26102865700,30500,30450,30500,30450,435
20240722,112200,26089606150,30500,30500,30500,30450,334
20240722,112100,26079426750,30450,30500,30500,30450,1015
20240722,112000,26048478750,30500,30500,30500,30450,2765
20240722,111900,25964249900,30450,30500,30500,30450,268
20240722,111800,25956078550,30450,30500,30550,30450,2217
20240722,111700,25888456450,30550,30550,30550,30500,569
20240722,111600,25871085550,30550,30500,30550,30500,1633
20240722,111500,25821261000,30550,30500,30550,30500,262
20240722,111400,25813261400,30500,30500,30550,30500,1186
20240722,111300,25777085100,30500,30500,30550,30500,1216
20240722,111200,25739977300,30500,30500,30550,30500,99
20240722,111100,25736957050,30550,30450,30550,30450,1832
20240722,111000,25681080000,30500,30500,30500,30450,690
20240722,110900,25660040700,30500,30450,30500,30450,558
20240722,110800,25643044050,30400,30450,30500,30400,1448
20240722,110700,25598989900,30450,30450,30450,30400,1503
20240722,110600,25553227200,30450,30450,30450,30400,565
20240722,110500,25536027400,30450,30450,30500,30450,2698
20240722,110400,25453846750,30500,30400,30500,30400,607
20240722,110300,25435368600,30450,30450,30450,30400,1957
20240722,110200,25375798100,30450,30400,30450,30400,582
20240722,110100,25358077650,30400,30450,30450,30400,860
20240722,110000,25331903500,30450,30450,30450,30400,427
20240722,105900,25318912200,30450,30450,30450,30400,1039
20240722,105800,25287287100,30450,30400,30450,30400,1016
20240722,105700,25256370650,30400,30450,30450,30400,1206
20240722,105600,25219662600,30450,30450,30450,30400,913
20240722,105500,25191867850,30400,30450,30450,30400,1142
20240722,105400,25157111800,30400,30450,30450,30400,2869
20240722,105300,25069797150,30450,30500,30500,30450,3898
20240722,105200,24951091600,30500,30500,30500,30450,950
20240722,105100,24922149850,30500,30450,30500,30450,1017
20240722,105000,24891139750,30450,30500,30550,30450,908
20240722,104900,24863450900,30550,30500,30550,30500,348
20240722,104800,24852829000,30500,30600,30600,30500,3530
20240722,104700,24744963400,30600,30600,30600,30550,379
20240722,104600,24733368750,30550,30500,30550,30450,5939
20240722,104500,24552003300,30450,30550,30550,30400,5117
20240722,104400,24396115700,30550,30500,30550,30500,750
20240722,104300,24373229450,30500,30550,30550,30500,2814
20240722,104200,24287265350,30600,30550,30600,30500,2773
20240722,104100,24202537850,30550,30550,30550,30500,372
20240722,104000,24191173300,30550,30500,30550,30500,1312
20240722,103900,24151103200,30550,30500,30550,30500,891
20240722,103800,24123913150,30450,30500,30550,30450,1942
20240722,103700,24064696050,30450,30500,30500,30450,592
20240722,103600,24046645300,30450,30500,30500,30450,1259
20240722,103500,24008290800,30500,30500,30500,30450,447
20240722,103400,23994664250,30500,30500,30500,30450,843
20240722,103300,23968958950,30450,30450,30500,30400,1264
20240722,103200,23930499800,30450,30450,30450,30400,980
20240722,103100,23900662100,30450,30450,30500,30400,1159
20240722,103000,23865379250,30450,30500,30500,30450,585
20240722,102900,23847552500,30500,30450,30500,30350,6315
20240722,102800,23655531450,30500,30500,30500,30450,1640
20240722,102700,23605549650,30500,30500,30550,30450,1019
20240722,102600,23574454950,30550,30500,30550,30450,1617
20240722,102500,23525135700,30500,30500,30550,30450,2305
20240722,102400,23454826550,30500,30550,30550,30450,3417
20240722,102300,23350598100,30550,30450,30550,30450,620
20240722,102200,23331688600,30500,30450,30500,30450,2454
20240722,102100,23256897800,30450,30450,30500,30400,1774
20240722,102000,23202883000,30450,30400,30450,30400,317
20240722,101900,23193238400,30350,30400,30400,30350,2223
20240722,101800,23125682250,30350,30450,30450,30350,4834
20240722,101700,22978826550,30450,30400,30450,30400,3324
20240722,101600,22877642700,30400,30450,30450,30400,703
20240722,101500,22856237650,30500,30450,30500,30450,566
20240722,101400,22838993750,30450,30400,30450,30400,3849
20240722,101300,22721894100,30400,30400,30450,30400,6230
20240722,101200,22532476600,30400,30450,30500,30400,2925
20240722,101100,22443488350,30450,30500,30500,30450,5235
20240722,101000,22284077000,30500,30500,30550,30450,1731
20240722,100900,22231302750,30550,30650,30650,30450,19751
20240722,100800,21628581900,30600,30650,30700,30600,1143
20240722,100700,21593561900,30650,30600,30700,30550,3470
20240722,100600,21487294050,30600,30600,30600,30550,1620
20240722,100500,21437776300,30550,30650,30650,30550,1314
20240722,100400,21397555550,30650,30600,30650,30600,1262
20240722,100300,21358896000,30600,30650,30750,30600,2289
20240722,100200,21288731350,30650,30600,30700,30550,24338
20240722,100100,20542808550,30600,30650,30650,30550,7034
20240722,100000,20327599300,30650,30650,30700,30600,6654
20240722,095900,20123652300,30650,30700,30700,30600,3517
20240722,095800,20015814200,30700,30750,30800,30650,6327
20240722,095700,19821361950,30800,30800,30800,30750,2475
20240722,095600,19745176150,30800,30750,30800,30750,1241
20240722,095500,19706968700,30750,30900,30900,30700,21658
20240722,095400,19040211650,30900,30750,30900,30750,9468
20240722,095300,18748552200,30750,30700,30800,30650,10306
20240722,095200,18431821300,30700,30700,30750,30650,5731
20240722,095100,18255845450,30650,30800,30800,30650,6020
20240722,095000,18071162950,30750,30800,30800,30750,3311
20240722,094900,17969315050,30750,30750,30850,30650,6699
20240722,094800,17763136100,30750,30800,30800,30700,10699
20240722,094700,17434202750,30800,30850,30850,30800,4518
20240722,094600,17294870600,30850,30850,30900,30850,2946
20240722,094500,17203930300,30850,30950,30950,30850,6681
20240722,094400,16997593000,30950,30950,30950,30900,2249
20240722,094300,16928032550,30950,30900,30950,30850,2009
20240722,094200,16865897950,30900,30950,31000,30850,10564
20240722,094100,16539074500,31000,30950,31000,30950,4064
20240722,094000,16413147250,30950,30900,31000,30900,4028
20240722,093900,16288383350,30900,31000,31000,30900,5765
20240722,093800,16109989950,30950,30900,31000,30850,8046
20240722,093700,15861138450,30950,30900,30950,30850,4711
20240722,093600,15715589050,30850,30900,30900,30850,2789
20240722,093500,15629498000,30900,30800,30950,30650,10421
20240722,093400,15308912350,30800,30850,30850,30750,6927
20240722,093300,15095600500,30850,31000,31000,30800,9665
20240722,093200,14796966750,31000,30900,31000,30900,9951
20240722,093100,14488945400,30900,31150,31150,30900,13731
20240722,093000,14062581450,31150,31100,31150,31050,20460
20240722,092900,13425726050,31100,31000,31150,30950,27356
20240722,092800,12575812200,31000,31050,31100,30950,7493
20240722,092700,12343360100,31050,30900,31100,30900,17925
20240722,092600,11787851400,30900,31000,31000,30850,4979
20240722,092500,11633885050,30950,30950,31000,30900,8569
20240722,092400,11368527800,31000,30950,31050,30900,12267
20240722,092300,10988131200,31000,31000,31100,30950,19727
20240722,092200,10375983250,31000,31150,31150,30900,25207
20240722,092100,9593168500,31150,30950,31150,30900,71552
20240722,092000,7374618950,30950,30900,30950,30850,15613
20240722,091900,6891777100,30900,30800,30900,30800,20263
20240722,091800,6266457500,30800,30700,30800,30700,6969
20240722,091700,6052296600,30700,30700,30750,30650,4586
20240722,091600,5911560050,30700,30750,30750,30650,6705
20240722,091500,5705482500,30750,30700,30750,30650,5186
20240722,091400,5546293350,30650,30800,30850,30650,8779
20240722,091300,5276158300,30800,30800,30850,30750,12177
20240722,091200,4900944850,30800,30650,30850,30600,25168
20240722,091100,4127343900,30650,30550,30650,30550,6149
20240722,091000,3939167650,30550,30450,30550,30450,1986
20240722,090900,3878577050,30450,30400,30500,30350,6621
20240722,090800,3677272850,30500,30600,30600,30400,9033
20240722,090700,3401816650,30600,30600,30700,30600,23548
20240722,090600,2680302750,30550,30550,30600,30500,8546
20240722,090500,2419285900,30550,30650,30700,30500,9479
20240722,090400,2129256950,30650,30550,30750,30550,26898
20240722,090300,1304254900,30600,30400,30600,30400,10383
20240722,090200,987439650,30400,30400,30450,30350,6502
20240722,090100,789845700,30400,30300,30550,30300,14848
20240722,090000,337673800,30300,30300,30350,30250,10708