stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,192400,41442886250,30300,30300,30300,30300,22161
20240724,192300,41442886250,30300,30300,30300,30300,0
20240724,192200,41442886250,30300,30300,30300,30300,0
20240724,192100,41442886250,30300,30300,30300,30300,0
20240724,192000,41442886250,30300,30300,30300,30300,0
20240724,191900,41442886250,30300,30300,30300,30300,0
20240724,191800,41442886250,30300,30300,30300,30300,0
20240724,191700,41442886250,30300,30300,30300,30300,0
20240724,191600,41442886250,30300,30300,30300,30300,0
20240724,191500,41442886250,30300,30300,30300,30300,0
20240724,191400,41442886250,30300,30300,30300,30300,0
20240724,191300,41442886250,30300,30300,30300,30300,0
20240724,191200,41442886250,30300,30300,30300,30300,0
20240724,191100,41442886250,30300,30300,30300,30300,0
20240724,191000,41442886250,30300,30300,30300,30300,0
20240724,190900,41442886250,30300,30300,30300,30300,0
20240724,190800,41442886250,30300,30300,30300,30300,0
20240724,190700,41442886250,30300,30300,30300,30300,0
20240724,190600,41442886250,30300,30300,30300,30300,0
20240724,190500,41442886250,30300,30300,30300,30300,0
20240724,190400,41442886250,30300,30300,30300,30300,0
20240724,190300,41442886250,30300,30300,30300,30300,0
20240724,190200,41442886250,30300,30300,30300,30300,0
20240724,190100,41442886250,30300,30300,30300,30300,0
20240724,190000,41442886250,30300,30300,30300,30300,0
20240724,185900,41442886250,30300,30300,30300,30300,0
20240724,185800,41442886250,30300,30300,30300,30300,0
20240724,185700,41442886250,30300,30300,30300,30300,0
20240724,185600,41442886250,30300,30300,30300,30300,0
20240724,185500,41442886250,30300,30300,30300,30300,0
20240724,185400,41442886250,30300,30300,30300,30300,22161
20240724,185300,41442886250,30300,30300,30300,30300,0
20240724,185200,41442886250,30300,30300,30300,30300,0
20240724,185100,41442886250,30300,30300,30300,30300,0
20240724,185000,41442886250,30300,30300,30300,30300,0
20240724,184900,41442886250,30300,30300,30300,30300,0
20240724,184800,41442886250,30300,30300,30300,30300,0
20240724,184700,41442886250,30300,30300,30300,30300,0
20240724,184600,41442886250,30300,30300,30300,30300,0
20240724,184500,41442886250,30300,30300,30300,30300,0
20240724,184400,41442886250,30300,30300,30300,30300,0
20240724,184300,41442886250,30300,30300,30300,30300,0
20240724,184200,41442886250,30300,30300,30300,30300,0
20240724,184100,41442886250,30300,30300,30300,30300,0
20240724,184000,41442886250,30300,30300,30300,30300,0
20240724,183900,41442886250,30300,30300,30300,30300,0
20240724,183800,41442886250,30300,30300,30300,30300,0
20240724,183700,41442886250,30300,30300,30300,30300,0
20240724,183600,41442886250,30300,30300,30300,30300,0
20240724,183500,41442886250,30300,30300,30300,30300,0
20240724,183400,41442886250,30300,30300,30300,30300,0
20240724,183300,41442886250,30300,30300,30300,30300,0
20240724,183200,41442886250,30300,30300,30300,30300,0
20240724,183100,41442886250,30300,30300,30300,30300,0
20240724,183000,41442886250,30300,30300,30300,30300,0
20240724,182900,41442886250,30300,30300,30300,30300,0
20240724,182800,41442886250,30300,30300,30300,30300,0
20240724,182700,41442886250,30300,30300,30300,30300,0
20240724,182600,41442886250,30300,30300,30300,30300,0
20240724,182500,41442886250,30300,30300,30300,30300,0
20240724,182400,41442886250,30300,30300,30300,30300,22161
20240724,182300,41442886250,30300,30300,30300,30300,0
20240724,182200,41442886250,30300,30300,30300,30300,0
20240724,182100,41442886250,30300,30300,30300,30300,0
20240724,182000,41442886250,30300,30300,30300,30300,0
20240724,181900,41442886250,30300,30300,30300,30300,0
20240724,181800,41442886250,30300,30300,30300,30300,0
20240724,181700,41442886250,30300,30300,30300,30300,0
20240724,181600,41442886250,30300,30300,30300,30300,0
20240724,181500,41442886250,30300,30300,30300,30300,0
20240724,181400,41442886250,30300,30300,30300,30300,0
20240724,181300,41442886250,30300,30300,30300,30300,0
20240724,181200,41442886250,30300,30300,30300,30300,0
20240724,181100,41442886250,30300,30300,30300,30300,0
20240724,181000,41442886250,30300,30300,30300,30300,0
20240724,180900,41442886250,30300,30300,30300,30300,0
20240724,180800,41442886250,30300,30300,30300,30300,0
20240724,180700,41442886250,30300,30300,30300,30300,0
20240724,180600,41442886250,30300,30300,30300,30300,0
20240724,180500,41442886250,30300,30300,30300,30300,0
20240724,180400,41442886250,30300,30300,30300,30300,0
20240724,180300,41442886250,30300,30300,30300,30300,0
20240724,180200,41442886250,30300,30300,30300,30300,0
20240724,180100,41442886250,30300,30300,30300,30300,0
20240724,180000,41442886250,30300,30300,30300,30300,0
20240724,175900,41442886250,30300,30300,30300,30300,0
20240724,175800,41442886250,30300,30300,30300,30300,0
20240724,175700,41442886250,30300,30300,30300,30300,0
20240724,175600,41442886250,30300,30300,30300,30300,0
20240724,175500,41442886250,30300,30300,30300,30300,0
20240724,175400,41442886250,30300,30300,30300,30300,22161
20240724,175300,41442886250,30300,30300,30300,30300,0
20240724,175200,41442886250,30300,30300,30300,30300,0
20240724,175100,41442886250,30300,30300,30300,30300,0
20240724,175000,41442886250,30300,30300,30300,30300,0
20240724,174900,41442886250,30300,30300,30300,30300,0
20240724,174800,41442886250,30300,30300,30300,30300,0
20240724,174700,41442886250,30300,30300,30300,30300,0
20240724,174600,41442886250,30300,30300,30300,30300,0
20240724,174500,41442886250,30300,30300,30300,30300,0
20240724,174400,41442886250,30300,30300,30300,30300,0
20240724,174300,41442886250,30300,30300,30300,30300,0
20240724,174200,41442886250,30300,30300,30300,30300,0
20240724,174100,41442886250,30300,30300,30300,30300,0
20240724,174000,41442886250,30300,30300,30300,30300,0
20240724,173900,41442886250,30300,30300,30300,30300,0
20240724,173800,41442886250,30300,30300,30300,30300,0
20240724,173700,41442886250,30300,30300,30300,30300,0
20240724,173600,41442886250,30300,30300,30300,30300,0
20240724,173500,41442886250,30300,30300,30300,30300,0
20240724,173400,41442886250,30300,30300,30300,30300,0
20240724,173300,41442886250,30300,30300,30300,30300,0
20240724,173200,41442886250,30300,30300,30300,30300,0
20240724,173100,41442886250,30300,30300,30300,30300,0
20240724,173000,41442886250,30300,30300,30300,30300,0
20240724,172900,41442886250,30300,30300,30300,30300,0
20240724,172800,41442886250,30300,30300,30300,30300,0
20240724,172700,41442886250,30300,30300,30300,30300,0
20240724,172600,41442886250,30300,30300,30300,30300,0
20240724,172500,41442886250,30300,30300,30300,30300,0
20240724,172400,41442886250,30300,30300,30300,30300,22161
20240724,172300,41442886250,30300,30300,30300,30300,0
20240724,172200,41442886250,30300,30300,30300,30300,0
20240724,172100,41442886250,30300,30300,30300,30300,0
20240724,172000,41442886250,30300,30300,30300,30300,0
20240724,171900,41442886250,30300,30300,30300,30300,0
20240724,171800,41442886250,30300,30300,30300,30300,0
20240724,171700,41442886250,30300,30300,30300,30300,0
20240724,171600,41442886250,30300,30300,30300,30300,0
20240724,171500,41442886250,30300,30300,30300,30300,0
20240724,171400,41442886250,30300,30300,30300,30300,0
20240724,171300,41442886250,30300,30300,30300,30300,0
20240724,171200,41442886250,30300,30300,30300,30300,0
20240724,171100,41442886250,30300,30300,30300,30300,0
20240724,171000,41442886250,30300,30300,30300,30300,0
20240724,170900,41442886250,30300,30300,30300,30300,0
20240724,170800,41442886250,30300,30300,30300,30300,0
20240724,170700,41442886250,30300,30300,30300,30300,0
20240724,170600,41442886250,30300,30300,30300,30300,0
20240724,170500,41442886250,30300,30300,30300,30300,0
20240724,170400,41442886250,30300,30300,30300,30300,0
20240724,170300,41442886250,30300,30300,30300,30300,0
20240724,170200,41442886250,30300,30300,30300,30300,0
20240724,170100,41442886250,30300,30300,30300,30300,0
20240724,170000,41442886250,30300,30300,30300,30300,0
20240724,165900,41442886250,30300,30300,30300,30300,0
20240724,165800,41442886250,30300,30300,30300,30300,0
20240724,165700,41442886250,30300,30300,30300,30300,0
20240724,165600,41442886250,30300,30300,30300,30300,0
20240724,165500,41442886250,30300,30300,30300,30300,0
20240724,165400,41442886250,30300,30300,30300,30300,22161
20240724,165300,41442886250,30300,30300,30300,30300,0
20240724,165200,41442886250,30300,30300,30300,30300,0
20240724,165100,41442886250,30300,30300,30300,30300,0
20240724,165000,41442886250,30300,30300,30300,30300,0
20240724,164900,41442886250,30300,30300,30300,30300,0
20240724,164800,41442886250,30300,30300,30300,30300,0
20240724,164700,41442886250,30300,30300,30300,30300,0
20240724,164600,41442886250,30300,30300,30300,30300,0
20240724,164500,41442886250,30300,30300,30300,30300,0
20240724,164400,41442886250,30300,30300,30300,30300,0
20240724,164300,41442886250,30300,30300,30300,30300,0
20240724,164200,41442886250,30300,30300,30300,30300,0
20240724,164100,41442886250,30300,30300,30300,30300,0
20240724,164000,41442886250,30300,30300,30300,30300,0
20240724,163900,41442886250,30300,30300,30300,30300,0
20240724,163800,41442886250,30300,30300,30300,30300,0
20240724,163700,41442886250,30300,30300,30300,30300,0
20240724,163600,41442886250,30300,30300,30300,30300,0
20240724,163500,41442886250,30300,30300,30300,30300,0
20240724,163400,41442886250,30300,30300,30300,30300,0
20240724,163300,41442886250,30300,30300,30300,30300,0
20240724,163200,41442886250,30300,30300,30300,30300,0
20240724,163100,41442886250,30300,30300,30300,30300,0
20240724,163000,41442886250,30300,30300,30300,30300,0
20240724,162900,41442886250,30300,30300,30300,30300,0
20240724,162800,41442886250,30300,30300,30300,30300,0
20240724,162700,41442886250,30300,30300,30300,30300,0
20240724,162600,41442886250,30300,30300,30300,30300,0
20240724,162500,41442886250,30300,30300,30300,30300,0
20240724,162400,41442886250,30300,30300,30300,30300,22161
20240724,162300,41442886250,30300,30300,30300,30300,0
20240724,162200,41442886250,30300,30300,30300,30300,0
20240724,162100,41442886250,30300,30300,30300,30300,0
20240724,162000,41442886250,30300,30300,30300,30300,0
20240724,161900,41442886250,30300,30300,30300,30300,0
20240724,161800,41442886250,30300,30300,30300,30300,0
20240724,161700,41442886250,30300,30300,30300,30300,0
20240724,161600,41442886250,30300,30300,30300,30300,0
20240724,161500,41442886250,30300,30300,30300,30300,0
20240724,161400,41442886250,30300,30300,30300,30300,0
20240724,161300,41442886250,30300,30300,30300,30300,0
20240724,161200,41442886250,30300,30300,30300,30300,0
20240724,161100,41442886250,30300,30300,30300,30300,0
20240724,161000,41442886250,30300,30300,30300,30300,0
20240724,160900,41442886250,30300,30300,30300,30300,0
20240724,160800,41442886250,30300,30300,30300,30300,0
20240724,160700,41442886250,30300,30300,30300,30300,0
20240724,160600,41442886250,30300,30300,30300,30300,0
20240724,160500,41442886250,30300,30300,30300,30300,0
20240724,160400,41442886250,30300,30300,30300,30300,0
20240724,160300,41442886250,30300,30300,30300,30300,0
20240724,160200,41442886250,30300,30300,30300,30300,0
20240724,160100,41442886250,30300,30300,30300,30300,0
20240724,160000,41442886250,30300,30300,30300,30300,0
20240724,155900,41442886250,30300,30300,30300,30300,0
20240724,155800,41442886250,30300,30300,30300,30300,0
20240724,155700,41442886250,30300,30300,30300,30300,0
20240724,155600,41442886250,30300,30300,30300,30300,0
20240724,155500,41442886250,30300,30300,30300,30300,0
20240724,155400,41442886250,30300,30300,30300,30300,22161
20240724,155300,41442886250,30300,30300,30300,30300,0
20240724,155200,41442886250,30300,30300,30300,30300,0
20240724,155100,41442886250,30300,30300,30300,30300,0
20240724,155000,41442886250,30300,30300,30300,30300,0
20240724,154900,41442886250,30300,30300,30300,30300,0
20240724,154800,41442886250,30300,30300,30300,30300,0
20240724,154700,41442886250,30300,30300,30300,30300,0
20240724,154600,41442886250,30300,30300,30300,30300,0
20240724,154500,41442886250,30300,30300,30300,30300,0
20240724,154400,41442886250,30300,30300,30300,30300,0
20240724,154300,41442886250,30300,30300,30300,30300,0
20240724,154200,41442886250,30300,30300,30300,30300,0
20240724,154100,41442886250,30300,30300,30300,30300,0
20240724,154000,41442886250,30300,30300,30300,30300,0
20240724,153900,41442886250,30300,30300,30300,30300,0
20240724,153800,41442886250,30300,30300,30300,30300,0
20240724,153700,41442886250,30300,30300,30300,30300,0
20240724,153600,41442886250,30300,30300,30300,30300,0
20240724,153500,41442886250,30300,30300,30300,30300,0
20240724,153400,41442886250,30300,30300,30300,30300,0
20240724,153300,41442886250,30300,30300,30300,30300,0
20240724,153200,41442886250,30300,30300,30300,30300,0
20240724,153100,41442886250,30300,30300,30300,30300,0
20240724,153000,41442886250,30300,30300,30300,30300,22161
20240724,152900,40771407950,30400,30400,30400,30400,0
20240724,152800,40771407950,30400,30400,30400,30400,0
20240724,152700,40771407950,30400,30400,30400,30400,0
20240724,152600,40771407950,30400,30400,30400,30400,0
20240724,152500,40771407950,30400,30400,30400,30400,0
20240724,152400,40771407950,30400,30400,30400,30400,0
20240724,152300,40771407950,30400,30400,30400,30400,0
20240724,152200,40771407950,30400,30400,30400,30400,0
20240724,152100,40771407950,30400,30400,30400,30400,0
20240724,152000,40771407950,30400,30400,30400,30400,0
20240724,151900,40771407950,30400,30400,30400,30350,4288
20240724,151800,40641193950,30350,30350,30400,30350,620
20240724,151700,40622364450,30350,30350,30400,30350,1763
20240724,151600,40568829700,30350,30400,30400,30350,1274
20240724,151500,40530128500,30400,30350,30400,30350,626
20240724,151400,40511128950,30400,30400,30400,30300,3195
20240724,151300,40414118050,30350,30350,30350,30300,11857
20240724,151200,40054497750,30350,30350,30350,30300,4240
20240724,151100,39925967650,30300,30350,30350,30300,647
20240724,151000,39906344650,30300,30300,30350,30300,2784
20240724,150900,39821968450,30300,30300,30350,30300,1815
20240724,150800,39766945050,30300,30350,30350,30300,2069
20240724,150700,39704211450,30300,30300,30350,30300,3897
20240724,150600,39586048150,30300,30300,30350,30300,1129
20240724,150500,39551836750,30300,30350,30350,30300,815
20240724,150400,39527139750,30300,30350,30350,30300,1782
20240724,150300,39473090000,30350,30300,30350,30300,440
20240724,150200,39459756300,30350,30350,30350,30300,241
20240724,150100,39452446600,30300,30300,30350,30300,630
20240724,150000,39433348800,30350,30350,30350,30300,609
20240724,145900,39414880150,30350,30350,30350,30300,6997
20240724,145800,39202610450,30300,30300,30300,30250,1711
20240724,145700,39150775350,30250,30250,30300,30250,3165
20240724,145600,39054892650,30300,30300,30300,30250,2630
20240724,145500,38975214950,30250,30250,30300,30250,1234
20240724,145400,38937870200,30250,30300,30350,30250,2743
20240724,145300,38854809950,30300,30300,30350,30300,18031
20240724,145200,38308400750,30350,30300,30350,30300,1817
20240724,145100,38253322200,30300,30300,30350,30300,893
20240724,145000,38226248700,30350,30350,30350,30300,1578
20240724,144900,38178427950,30300,30300,30350,30300,1669
20240724,144800,38127849800,30350,30350,30350,30300,1336
20240724,144700,38087345100,30350,30350,30350,30300,2923
20240724,144600,37998670700,30300,30300,30350,30300,494
20240724,144500,37983695250,30350,30300,30350,30300,865
20240724,144400,37957461500,30300,30300,30350,30300,1422
20240724,144300,37914369200,30350,30350,30350,30300,2761
20240724,144200,37830626150,30350,30350,30350,30300,1434
20240724,144100,37787117500,30350,30350,30400,30300,2762
20240724,144000,37703274000,30350,30350,30350,30300,3973
20240724,143900,37582720850,30350,30300,30350,30300,2640
20240724,143800,37502681300,30300,30350,30350,30300,1094
20240724,143700,37469510700,30350,30350,30350,30300,1269
20240724,143600,37431017000,30300,30350,30350,30300,1119
20240724,143500,37397066000,30350,30300,30350,30300,998
20240724,143400,37366785950,30350,30350,30350,30300,478
20240724,143300,37352293350,30350,30350,30350,30300,992
20240724,143200,37322212800,30300,30300,30350,30300,1614
20240724,143100,37273237750,30300,30350,30350,30300,227
20240724,143000,37266350700,30300,30300,30350,30300,651
20240724,142900,37246603050,30350,30350,30350,30300,689
20240724,142800,37225714700,30350,30350,30350,30300,1268
20240724,142700,37187270500,30350,30350,30350,30300,1601
20240724,142600,37138719900,30300,30300,30350,30300,1798
20240724,142500,37084202550,30350,30300,30350,30300,2249
20240724,142400,37015954800,30300,30350,30350,30300,1510
20240724,142300,36970186600,30300,30300,30350,30300,1348
20240724,142200,36929339850,30350,30300,30350,30300,1071
20240724,142100,36896883200,30350,30300,30350,30300,3606
20240724,142000,36787609800,30300,30300,30300,30250,538
20240724,141900,36771329900,30300,30300,30350,30250,15192
20240724,141800,36311020900,30350,30350,30350,30300,1606
20240724,141700,36262339600,30350,30350,30350,30300,1775
20240724,141600,36208481200,30350,30350,30350,30300,444
20240724,141500,36195017850,30350,30350,30350,30300,2739
20240724,141400,36111971900,30350,30350,30350,30300,2792
20240724,141300,36027258550,30350,30300,30350,30300,1421
20240724,141200,35984177400,30350,30350,30350,30300,3453
20240724,141100,35879427300,30300,30350,30350,30300,7614
20240724,141000,35648714800,30350,30300,30350,30300,1723
20240724,140900,35596500500,30300,30350,30400,30300,13172
20240724,140800,35196742950,30400,30400,30400,30350,4580
20240724,140700,35057564650,30400,30400,30400,30350,1125
20240724,140600,35023419500,30350,30350,30450,30350,1714
20240724,140500,34971331350,30400,30400,30400,30350,1332
20240724,140400,34930860500,30400,30400,30400,30350,1447
20240724,140300,34886900450,30350,30400,30400,30350,1374
20240724,140200,34845140450,30400,30400,30400,30400,1625
20240724,140100,34795740450,30450,30400,30450,30400,533
20240724,140000,34779535450,30400,30350,30400,30350,22167
20240724,135900,34106726600,30350,30400,30450,30350,46598
20240724,135800,32690158100,30400,30500,30500,30400,15763
20240724,135700,32210177550,30450,30450,30500,30450,708
20240724,135600,32188618400,30450,30450,30500,30450,654
20240724,135500,32168681700,30500,30450,30500,30450,340
20240724,135400,32158327400,30500,30450,30500,30450,1207
20240724,135300,32121522600,30450,30450,30500,30450,78
20240724,135200,32119146650,30450,30450,30500,30450,4503
20240724,135100,31981831350,30450,30500,30500,30450,626
20240724,135000,31962749300,30450,30450,30500,30450,473
20240724,134900,31948338500,30450,30450,30500,30450,343
20240724,134800,31937894100,30500,30500,30500,30450,834
20240724,134700,31912498700,30450,30450,30500,30450,1686
20240724,134600,31861120550,30450,30450,30500,30450,612
20240724,134500,31842478350,30450,30500,30500,30450,244
20240724,134400,31835040900,30450,30500,30500,30450,561
20240724,134300,31817953350,30450,30500,30500,30450,723
20240724,134200,31795907100,30500,30500,30500,30450,1550
20240724,134100,31748684800,30450,30450,30500,30450,249
20240724,134000,31741100100,30450,30500,30500,30450,196
20240724,133900,31735127450,30500,30450,30500,30450,717
20240724,133800,31713284550,30500,30450,30500,30450,291
20240724,133700,31704418800,30450,30450,30500,30450,4524
20240724,133600,31566476550,30450,30450,30500,30450,690
20240724,133500,31545465800,30450,30450,30450,30450,1301
20240724,133400,31505850350,30450,30450,30500,30450,320
20240724,133300,31496105850,30450,30500,30500,30450,323
20240724,133200,31486265300,30450,30450,30500,30450,382
20240724,133100,31474630500,30450,30450,30500,30450,636
20240724,133000,31455254250,30450,30450,30500,30450,605
20240724,132900,31436831650,30500,30500,30500,30450,628
20240724,132800,31417693900,30450,30450,30500,30450,713
20240724,132700,31395982950,30450,30400,30450,30400,4678
20240724,132600,31253559700,30400,30450,30450,30400,2434
20240724,132500,31179560200,30400,30450,30450,30400,541
20240724,132400,31163112550,30450,30450,30450,30400,1672
20240724,132300,31112224100,30450,30450,30450,30400,8367
20240724,132200,30857862400,30450,30500,30500,30400,1102
20240724,132100,30824310850,30450,30450,30450,30450,3521
20240724,132000,30717096400,30450,30450,30500,30450,997
20240724,131900,30686730750,30500,30450,30500,30450,1120
20240724,131800,30652626450,30450,30450,30500,30450,993
20240724,131700,30622388700,30500,30450,30500,30450,880
20240724,131600,30595577350,30450,30450,30500,30450,997
20240724,131500,30565215950,30450,30450,30500,30450,907
20240724,131400,30537577300,30450,30450,30500,30450,624
20240724,131300,30518576250,30450,30500,30500,30450,4366
20240724,131200,30385431650,30450,30450,30500,30450,658
20240724,131100,30365395400,30500,30450,30500,30450,946
20240724,131000,30336584900,30450,30450,30500,30450,1825
20240724,130900,30280985950,30500,30450,30500,30400,1838
20240724,130800,30225018850,30450,30450,30500,30450,994
20240724,130700,30194740950,30450,30450,30500,30450,858
20240724,130600,30168614750,30450,30450,30500,30450,604
20240724,130500,30150221500,30450,30450,30500,30450,2689
20240724,130400,30068339550,30450,30500,30500,30450,2305
20240724,130300,29998061500,30500,30450,30500,30450,995
20240724,130200,29967761550,30450,30500,30500,30450,189
20240724,130100,29962000300,30450,30450,30500,30450,856
20240724,130000,29935913700,30500,30500,30500,30450,209
20240724,125900,29929548400,30450,30450,30500,30450,2209
20240724,125800,29862181800,30450,30500,30500,30450,2009
20240724,125700,29801006000,30450,30450,30500,30450,155
20240724,125600,29796286050,30500,30500,30500,30450,274
20240724,125500,29787942600,30450,30450,30500,30450,421
20240724,125400,29775123050,30450,30450,30450,30400,987
20240724,125300,29745071450,30450,30450,30500,30450,1343
20240724,125200,29704161550,30450,30450,30450,30400,838
20240724,125100,29678646600,30450,30500,30500,30400,2099
20240724,125000,29614737500,30500,30450,30500,30450,21217
20240724,124900,28968674000,30450,30500,30500,30450,154
20240724,124800,28963981050,30450,30500,30500,30450,334
20240724,124700,28953801650,30450,30500,30500,30450,1400
20240724,124600,28911104650,30450,30500,30550,30450,9509
20240724,124500,28621081350,30550,30500,30550,30500,671
20240724,124400,28600611400,30550,30550,30550,30500,4799
20240724,124300,28454056050,30500,30550,30550,30500,4760
20240724,124200,28308853150,30550,30550,30550,30500,465
20240724,124100,28294656050,30550,30550,30550,30500,301
20240724,124000,28285473200,30550,30600,30600,30500,2399
20240724,123900,28212205000,30600,30550,30600,30550,196
20240724,123800,28206216450,30550,30600,30600,30550,475
20240724,123700,28191699750,30600,30500,30600,30500,8210
20240724,123600,27940934850,30500,30500,30550,30450,4204
20240724,123500,27812657000,30500,30450,30500,30450,604
20240724,123400,27794262550,30500,30450,30500,30450,366
20240724,123300,27783104900,30450,30500,30500,30450,780
20240724,123200,27759331500,30500,30500,30500,30450,436
20240724,123100,27746036200,30450,30500,30500,30450,850
20240724,123000,27720121450,30500,30450,30500,30450,605
20240724,122900,27701690250,30500,30450,30500,30450,409
20240724,122800,27689220050,30450,30500,30500,30450,2951
20240724,122700,27599220850,30500,30500,30500,30450,553
20240724,122600,27582360700,30500,30500,30500,30450,755
20240724,122500,27559335350,30450,30450,30450,30450,444
20240724,122400,27545815550,30450,30500,30500,30450,353
20240724,122300,27535053750,30450,30500,30500,30450,286
20240724,122200,27526336950,30450,30450,30500,30450,1503
20240724,122100,27480517100,30450,30500,30500,30450,1497
20240724,122000,27434860750,30500,30550,30550,30500,1443
20240724,121900,27390848250,30550,30500,30550,30500,562
20240724,121800,27373703900,30500,30500,30550,30450,6093
20240724,121700,27187867550,30500,30450,30500,30450,1267
20240724,121600,27149239200,30450,30500,30500,30450,227
20240724,121500,27142326850,30500,30450,30500,30450,2360
20240724,121400,27070396700,30450,30500,30500,30450,917
20240724,121300,27042468750,30500,30500,30500,30450,876
20240724,121200,27015761800,30500,30500,30500,30450,693
20240724,121100,26994649350,30450,30450,30500,30450,60
20240724,121000,26992822150,30450,30450,30500,30450,149
20240724,120900,26988285050,30450,30500,30500,30450,453
20240724,120800,26974491000,30500,30450,30500,30450,122
20240724,120700,26970774750,30450,30500,30500,30450,197
20240724,120600,26964776050,30500,30450,30500,30450,2849
20240724,120500,26878017400,30400,30450,30450,30400,758
20240724,120400,26854945450,30450,30500,30500,30400,1615
20240724,120300,26805777950,30450,30450,30500,30450,2475
20240724,120200,26730412500,30500,30450,30500,30450,276
20240724,120100,26722005950,30500,30450,30500,30450,138
20240724,120000,26717802050,30450,30500,30500,30450,277
20240724,115900,26709366450,30450,30450,30500,30450,544
20240724,115800,26692799150,30450,30450,30450,30400,1165
20240724,115700,26657327250,30450,30450,30500,30450,264
20240724,115600,26649287900,30500,30450,30500,30400,21401
20240724,115500,25997644150,30450,30450,30500,30450,875
20240724,115400,25970963950,30500,30450,30500,30450,2777
20240724,115300,25886354300,30500,30500,30500,30450,295
20240724,115200,25877364700,30500,30500,30500,30450,540
20240724,115100,25860900500,30450,30450,30550,30450,3210
20240724,115000,25763001400,30500,30450,30500,30450,2234
20240724,114900,25694868400,30450,30450,30500,30450,256
20240724,114800,25687066250,30450,30500,30500,30450,1228
20240724,114700,25649665950,30450,30450,30500,30450,399
20240724,114600,25637512400,30450,30500,30500,30450,227
20240724,114500,25630590000,30500,30450,30500,30450,379
20240724,114400,25619040600,30500,30500,30500,30450,480
20240724,114300,25604404900,30450,30450,30500,30450,4534
20240724,114200,25466151650,30500,30500,30500,30450,395
20240724,114100,25454113000,30500,30450,30500,30450,268
20240724,114000,25445945650,30500,30500,30500,30450,1169
20240724,113900,25410306550,30450,30500,30500,30450,1361
20240724,113800,25368829950,30450,30500,30500,30450,747
20240724,113700,25346075050,30450,30450,30500,30450,469
20240724,113600,25331778250,30450,30450,30500,30450,528
20240724,113500,25315693050,30450,30500,30500,30450,401
20240724,113400,25303466850,30500,30450,30500,30450,498
20240724,113300,25288291650,30500,30500,30500,30450,579
20240724,113200,25270652800,30500,30450,30500,30450,869
20240724,113100,25244157800,30500,30500,30500,30450,2505
20240724,113000,25167758550,30500,30500,30550,30500,3081
20240724,112900,25073786550,30500,30450,30550,30450,3319
20240724,112800,24972563450,30500,30500,30500,30450,791
20240724,112700,24948471350,30450,30450,30500,30450,1288
20240724,112600,24909243350,30500,30500,30500,30450,2270
20240724,112500,24840020450,30500,30500,30500,30450,1109
20240724,112400,24806224550,30500,30500,30500,30450,470
20240724,112300,24791901200,30450,30500,30500,30450,512
20240724,112200,24776304750,30450,30500,30500,30450,223
20240724,112100,24769509900,30500,30450,30500,30450,101
20240724,112000,24766434000,30450,30450,30500,30450,410
20240724,111900,24753934100,30500,30450,30500,30450,3498
20240724,111800,24647290350,30450,30500,30500,30450,1532
20240724,111700,24600638250,30500,30500,30500,30450,1327
20240724,111600,24560215500,30500,30500,30500,30450,564
20240724,111500,24543021550,30500,30450,30500,30450,790
20240724,111400,24518931800,30500,30450,30500,30450,1254
20240724,111300,24480708050,30500,30450,30500,30450,2032
20240724,111200,24418762150,30450,30550,30550,30450,4440
20240724,111100,24283385250,30550,30550,30550,30500,971
20240724,111000,24253758850,30500,30500,30550,30500,552
20240724,110900,24236921650,30500,30550,30550,30500,730
20240724,110800,24214639450,30550,30550,30550,30500,235
20240724,110700,24207467850,30500,30500,30550,30450,8225
20240724,110600,23956609500,30500,30550,30550,30450,1106
20240724,110500,23922876850,30550,30500,30550,30450,3163
20240724,110400,23826418550,30500,30500,30500,30450,1233
20240724,110300,23788873150,30450,30400,30450,30400,1013
20240724,110200,23758031650,30450,30450,30500,30400,1614
20240724,110100,23708889650,30500,30450,30500,30400,2342
20240724,110000,23637577250,30400,30450,30450,30400,1358
20240724,105900,23596262850,30450,30450,30450,30400,758
20240724,105800,23573188300,30400,30400,30450,30400,817
20240724,105700,23548324500,30400,30400,30450,30400,3801
20240724,105600,23432632150,30400,30400,30450,30400,182
20240724,105500,23427098950,30400,30400,30450,30400,1039
20240724,105400,23395499700,30400,30450,30450,30400,303
20240724,105300,23386284950,30450,30400,30450,30400,367
20240724,105200,23375126950,30450,30400,30450,30400,831
20240724,105100,23349864350,30400,30400,30450,30400,2118
20240724,105000,23285469050,30400,30400,30450,30350,17274
20240724,104900,22760352850,30450,30400,30450,30400,495
20240724,104800,22745302100,30400,30400,30450,30400,2562
20240724,104700,22667413850,30450,30450,30450,30400,1796
20240724,104600,22612807350,30450,30450,30450,30400,1298
20240724,104500,22573308650,30450,30450,30500,30450,1851
20240724,104400,22516945500,30450,30450,30450,30400,2173
20240724,104300,22450786250,30450,30450,30450,30400,4063
20240724,104200,22327123400,30450,30450,30450,30400,2576
20240724,104100,22248719250,30400,30450,30450,30400,1342
20240724,104000,22207876900,30450,30450,30450,30400,766
20240724,103900,22184560500,30400,30450,30450,30400,520
20240724,103800,22168733050,30400,30400,30450,30400,657
20240724,103700,22148760050,30400,30400,30450,30400,1457
20240724,103600,22104466600,30400,30400,30400,30350,4135
20240724,103500,21978771950,30400,30400,30450,30350,24743
20240724,103400,21226660550,30450,30400,30450,30400,1404
20240724,103300,21183943800,30400,30400,30450,30400,1335
20240724,103200,21143345750,30450,30400,30450,30400,562
20240724,103100,21126258850,30400,30450,30450,30400,802
20240724,103000,21101856550,30450,30400,30450,30400,763
20240724,102900,21078631350,30450,30450,30450,30400,1018
20240724,102800,21047655850,30450,30450,30450,30400,5610
20240724,102700,20877101000,30450,30450,30450,30400,2739
20240724,102600,20793755850,30450,30450,30450,30400,809
20240724,102500,20769138650,30450,30450,30450,30400,399
20240724,102400,20757004150,30400,30500,30500,30400,27174
20240724,102300,19930067350,30500,30500,30500,30500,4383
20240724,102200,19796385850,30500,30500,30550,30500,4800
20240724,102100,19649971400,30500,30550,30550,30500,2016
20240724,102000,19588482200,30500,30550,30550,30500,1306
20240724,101900,19548608350,30550,30600,30600,30500,1315
20240724,101800,19508438300,30550,30600,30600,30500,9601
20240724,101700,19215109950,30550,30550,30600,30550,1372
20240724,101600,19173194950,30550,30550,30600,30500,5252
20240724,101500,19012742600,30550,30500,30550,30450,4327
20240724,101400,18880663050,30500,30450,30500,30450,506
20240724,101300,18865235300,30500,30500,30500,30450,1486
20240724,101200,18819947250,30500,30500,30550,30500,1130
20240724,101100,18785482150,30500,30450,30550,30450,12300
20240724,101000,18410457400,30500,30450,30500,30450,5348
20240724,100900,18247423300,30500,30550,30550,30450,18071
20240724,100800,17696276150,30550,30550,30600,30500,8041
20240724,100700,17450613550,30600,30550,30600,30550,2955
20240724,100600,17360243850,30600,30550,30600,30550,3068
20240724,100500,17266423600,30600,30550,30600,30550,2571
20240724,100400,17187808650,30550,30500,30600,30500,9237
20240724,100300,16905671850,30550,30500,30550,30450,6010
20240724,100200,16722408300,30500,30500,30550,30450,10174
20240724,100100,16412117800,30500,30500,30550,30450,21058
20240724,100000,15769736650,30500,30550,30550,30450,15932
20240724,095900,15283811050,30500,30500,30600,30500,13476
20240724,095800,14872318300,30500,30550,30600,30500,11634
20240724,095700,14516897900,30550,30550,30600,30550,8201
20240724,095600,14266346550,30550,30500,30600,30500,12820
20240724,095500,13874775300,30500,30500,30600,30500,12402
20240724,095400,13495940050,30500,30550,30600,30500,15778
20240724,095300,13013945050,30600,30600,30650,30550,11785
20240724,095200,12653365500,30600,30700,30700,30600,6546
20240724,095100,12452778500,30650,30700,30700,30650,3106
20240724,095000,12357466700,30700,30650,30700,30650,1658
20240724,094900,12306627000,30700,30650,30700,30650,1577
20240724,094800,12258266350,30700,30650,30700,30600,6325
20240724,094700,12064407450,30700,30750,30750,30650,7883
20240724,094600,11822261150,30800,30800,30800,30750,959
20240724,094500,11792733950,30750,30750,30800,30750,2343
20240724,094400,11720616950,30750,30750,30750,30700,4431
20240724,094300,11584427250,30750,30800,30850,30750,2714
20240724,094200,11500915100,30800,30800,30850,30750,5499
20240724,094100,11331551650,30750,30800,30850,30600,26419
20240724,094000,10520623000,30800,30850,30900,30800,4831
20240724,093900,10371661450,30900,30900,30950,30850,3524
20240724,093800,10262758100,30950,30950,30950,30900,3096
20240724,093700,10166963500,30900,30850,30950,30850,3863
20240724,093600,10047591750,30900,31000,31000,30850,10233
20240724,093500,9731110350,30950,31000,31000,30950,8366
20240724,093400,9471776400,31000,31000,31000,30950,1384
20240724,093300,9428885000,31000,31000,31000,30950,2384
20240724,093200,9354995200,31000,31000,31000,30950,2587
20240724,093100,9274804450,31000,31100,31100,30950,6897
20240724,093000,9060612300,31100,30850,31100,30850,35630
20240724,092900,7955479850,30850,30850,30900,30750,5436
20240724,092800,7787799300,30800,30900,30900,30800,3605
20240724,092700,7676562100,30900,30700,30900,30700,6235
20240724,092600,7484610850,30700,30650,30700,30550,3075
20240724,092500,7390385750,30650,30600,30650,30550,3436
20240724,092400,7285237850,30600,30600,30650,30550,2625
20240724,092300,7204888900,30600,30600,30650,30550,6620
20240724,092200,7002283300,30650,30650,30650,30600,2573
20240724,092100,6923540700,30600,30700,30700,30500,27017
20240724,092000,6096935200,30700,30750,30800,30700,3229
20240724,091900,5997677400,30800,30800,30800,30750,666
20240724,091800,5977166350,30750,30800,30850,30750,1254
20240724,091700,5938544950,30750,30700,30800,30700,1357
20240724,091600,5896867350,30700,30800,30850,30700,8440
20240724,091500,5637430050,30850,30850,30900,30800,5400
20240724,091400,5470794100,30900,30850,30900,30750,3319
20240724,091300,5368482950,30850,30700,30950,30700,14841
20240724,091200,4910330900,30650,30700,30900,30650,17106
20240724,091100,4383547600,30750,30800,30850,30700,6811
20240724,091000,4174392350,30850,30900,30900,30700,14282
20240724,090900,3734501150,30900,31000,31000,30900,6215
20240724,090800,3542094350,31000,31050,31050,30950,6597
20240724,090700,3337641450,31050,30950,31100,30950,9239
20240724,090600,3051223250,31000,30800,31050,30750,9664
20240724,090500,2751944450,30750,30700,30850,30550,7561
20240724,090400,2519927500,30800,30550,31050,30500,17000
20240724,090300,1998618200,30500,30550,30600,30500,8603
20240724,090200,1735821800,30500,30550,30900,30450,14843
20240724,090100,1282770050,30550,30650,30700,30500,10225
20240724,090000,970020300,30650,31100,31100,30600,30979