stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185800,1194074800,21850,21850,21850,21850,1216
20240705,185700,1194074800,21850,21850,21850,21850,0
20240705,185600,1194074800,21850,21850,21850,21850,0
20240705,185500,1194074800,21850,21850,21850,21850,0
20240705,185400,1194074800,21850,21850,21850,21850,0
20240705,185300,1194074800,21850,21850,21850,21850,0
20240705,185200,1194074800,21850,21850,21850,21850,0
20240705,185100,1194074800,21850,21850,21850,21850,0
20240705,185000,1194074800,21850,21850,21850,21850,0
20240705,184900,1194074800,21850,21850,21850,21850,0
20240705,184800,1194074800,21850,21850,21850,21850,0
20240705,184700,1194074800,21850,21850,21850,21850,0
20240705,184600,1194074800,21850,21850,21850,21850,0
20240705,184500,1194074800,21850,21850,21850,21850,0
20240705,184400,1194074800,21850,21850,21850,21850,0
20240705,184300,1194074800,21850,21850,21850,21850,0
20240705,184200,1194074800,21850,21850,21850,21850,0
20240705,184100,1194074800,21850,21850,21850,21850,0
20240705,184000,1194074800,21850,21850,21850,21850,0
20240705,183900,1194074800,21850,21850,21850,21850,0
20240705,183800,1194074800,21850,21850,21850,21850,0
20240705,183700,1194074800,21850,21850,21850,21850,0
20240705,183600,1194074800,21850,21850,21850,21850,0
20240705,183500,1194074800,21850,21850,21850,21850,0
20240705,183400,1194074800,21850,21850,21850,21850,0
20240705,183300,1194074800,21850,21850,21850,21850,0
20240705,183200,1194074800,21850,21850,21850,21850,0
20240705,183100,1194074800,21850,21850,21850,21850,0
20240705,183000,1194074800,21850,21850,21850,21850,0
20240705,182900,1194074800,21850,21850,21850,21850,0
20240705,182800,1194074800,21850,21850,21850,21850,1216
20240705,182700,1194074800,21850,21850,21850,21850,0
20240705,182600,1194074800,21850,21850,21850,21850,0
20240705,182500,1194074800,21850,21850,21850,21850,0
20240705,182400,1194074800,21850,21850,21850,21850,0
20240705,182300,1194074800,21850,21850,21850,21850,0
20240705,182200,1194074800,21850,21850,21850,21850,0
20240705,182100,1194074800,21850,21850,21850,21850,0
20240705,182000,1194074800,21850,21850,21850,21850,0
20240705,181900,1194074800,21850,21850,21850,21850,0
20240705,181800,1194074800,21850,21850,21850,21850,0
20240705,181700,1194074800,21850,21850,21850,21850,0
20240705,181600,1194074800,21850,21850,21850,21850,0
20240705,181500,1194074800,21850,21850,21850,21850,0
20240705,181400,1194074800,21850,21850,21850,21850,0
20240705,181300,1194074800,21850,21850,21850,21850,0
20240705,181200,1194074800,21850,21850,21850,21850,0
20240705,181100,1194074800,21850,21850,21850,21850,0
20240705,181000,1194074800,21850,21850,21850,21850,0
20240705,180900,1194074800,21850,21850,21850,21850,0
20240705,180800,1194074800,21850,21850,21850,21850,0
20240705,180700,1194074800,21850,21850,21850,21850,0
20240705,180600,1194074800,21850,21850,21850,21850,0
20240705,180500,1194074800,21850,21850,21850,21850,0
20240705,180400,1194074800,21850,21850,21850,21850,0
20240705,180300,1194074800,21850,21850,21850,21850,0
20240705,180200,1194074800,21850,21850,21850,21850,0
20240705,180100,1194074800,21850,21850,21850,21850,0
20240705,180000,1194074800,21850,21850,21850,21850,0
20240705,175900,1194074800,21850,21850,21850,21850,0
20240705,175800,1194074800,21850,21850,21850,21850,1216
20240705,175700,1194074800,21850,21850,21850,21850,0
20240705,175600,1194074800,21850,21850,21850,21850,0
20240705,175500,1194074800,21850,21850,21850,21850,0
20240705,175400,1194074800,21850,21850,21850,21850,0
20240705,175300,1194074800,21850,21850,21850,21850,0
20240705,175200,1194074800,21850,21850,21850,21850,0
20240705,175100,1194074800,21850,21850,21850,21850,0
20240705,175000,1194074800,21850,21850,21850,21850,0
20240705,174900,1194074800,21850,21850,21850,21850,0
20240705,174800,1194074800,21850,21850,21850,21850,0
20240705,174700,1194074800,21850,21850,21850,21850,0
20240705,174600,1194074800,21850,21850,21850,21850,0
20240705,174500,1194074800,21850,21850,21850,21850,0
20240705,174400,1194074800,21850,21850,21850,21850,0
20240705,174300,1194074800,21850,21850,21850,21850,0
20240705,174200,1194074800,21850,21850,21850,21850,0
20240705,174100,1194074800,21850,21850,21850,21850,0
20240705,174000,1194074800,21850,21850,21850,21850,0
20240705,173900,1194074800,21850,21850,21850,21850,0
20240705,173800,1194074800,21850,21850,21850,21850,0
20240705,173700,1194074800,21850,21850,21850,21850,0
20240705,173600,1194074800,21850,21850,21850,21850,0
20240705,173500,1194074800,21850,21850,21850,21850,0
20240705,173400,1194074800,21850,21850,21850,21850,0
20240705,173300,1194074800,21850,21850,21850,21850,0
20240705,173200,1194074800,21850,21850,21850,21850,0
20240705,173100,1194074800,21850,21850,21850,21850,0
20240705,173000,1194074800,21850,21850,21850,21850,0
20240705,172900,1194074800,21850,21850,21850,21850,0
20240705,172800,1194074800,21850,21850,21850,21850,1216
20240705,172700,1194074800,21850,21850,21850,21850,0
20240705,172600,1194074800,21850,21850,21850,21850,0
20240705,172500,1194074800,21850,21850,21850,21850,0
20240705,172400,1194074800,21850,21850,21850,21850,0
20240705,172300,1194074800,21850,21850,21850,21850,0
20240705,172200,1194074800,21850,21850,21850,21850,0
20240705,172100,1194074800,21850,21850,21850,21850,0
20240705,172000,1194074800,21850,21850,21850,21850,0
20240705,171900,1194074800,21850,21850,21850,21850,0
20240705,171800,1194074800,21850,21850,21850,21850,0
20240705,171700,1194074800,21850,21850,21850,21850,0
20240705,171600,1194074800,21850,21850,21850,21850,0
20240705,171500,1194074800,21850,21850,21850,21850,0
20240705,171400,1194074800,21850,21850,21850,21850,0
20240705,171300,1194074800,21850,21850,21850,21850,0
20240705,171200,1194074800,21850,21850,21850,21850,0
20240705,171100,1194074800,21850,21850,21850,21850,0
20240705,171000,1194074800,21850,21850,21850,21850,0
20240705,170900,1194074800,21850,21850,21850,21850,0
20240705,170800,1194074800,21850,21850,21850,21850,0
20240705,170700,1194074800,21850,21850,21850,21850,0
20240705,170600,1194074800,21850,21850,21850,21850,0
20240705,170500,1194074800,21850,21850,21850,21850,0
20240705,170400,1194074800,21850,21850,21850,21850,0
20240705,170300,1194074800,21850,21850,21850,21850,0
20240705,170200,1194074800,21850,21850,21850,21850,0
20240705,170100,1194074800,21850,21850,21850,21850,0
20240705,170000,1194074800,21850,21850,21850,21850,0
20240705,165900,1194074800,21850,21850,21850,21850,0
20240705,165800,1194074800,21850,21850,21850,21850,1216
20240705,165700,1194074800,21850,21850,21850,21850,0
20240705,165600,1194074800,21850,21850,21850,21850,0
20240705,165500,1194074800,21850,21850,21850,21850,0
20240705,165400,1194074800,21850,21850,21850,21850,0
20240705,165300,1194074800,21850,21850,21850,21850,0
20240705,165200,1194074800,21850,21850,21850,21850,0
20240705,165100,1194074800,21850,21850,21850,21850,0
20240705,165000,1194074800,21850,21850,21850,21850,0
20240705,164900,1194074800,21850,21850,21850,21850,0
20240705,164800,1194074800,21850,21850,21850,21850,0
20240705,164700,1194074800,21850,21850,21850,21850,0
20240705,164600,1194074800,21850,21850,21850,21850,0
20240705,164500,1194074800,21850,21850,21850,21850,0
20240705,164400,1194074800,21850,21850,21850,21850,0
20240705,164300,1194074800,21850,21850,21850,21850,0
20240705,164200,1194074800,21850,21850,21850,21850,0
20240705,164100,1194074800,21850,21850,21850,21850,0
20240705,164000,1194074800,21850,21850,21850,21850,0
20240705,163900,1194074800,21850,21850,21850,21850,0
20240705,163800,1194074800,21850,21850,21850,21850,0
20240705,163700,1194074800,21850,21850,21850,21850,0
20240705,163600,1194074800,21850,21850,21850,21850,0
20240705,163500,1194074800,21850,21850,21850,21850,0
20240705,163400,1194074800,21850,21850,21850,21850,0
20240705,163300,1194074800,21850,21850,21850,21850,0
20240705,163200,1194074800,21850,21850,21850,21850,0
20240705,163100,1194074800,21850,21850,21850,21850,0
20240705,163000,1194074800,21850,21850,21850,21850,0
20240705,162900,1194074800,21850,21850,21850,21850,0
20240705,162800,1194074800,21850,21850,21850,21850,1216
20240705,162700,1194074800,21850,21850,21850,21850,0
20240705,162600,1194074800,21850,21850,21850,21850,0
20240705,162500,1194074800,21850,21850,21850,21850,0
20240705,162400,1194074800,21850,21850,21850,21850,0
20240705,162300,1194074800,21850,21850,21850,21850,0
20240705,162200,1194074800,21850,21850,21850,21850,0
20240705,162100,1194074800,21850,21850,21850,21850,0
20240705,162000,1194074800,21850,21850,21850,21850,0
20240705,161900,1194074800,21850,21850,21850,21850,0
20240705,161800,1194074800,21850,21850,21850,21850,0
20240705,161700,1194074800,21850,21850,21850,21850,0
20240705,161600,1194074800,21850,21850,21850,21850,0
20240705,161500,1194074800,21850,21850,21850,21850,0
20240705,161400,1194074800,21850,21850,21850,21850,0
20240705,161300,1194074800,21850,21850,21850,21850,0
20240705,161200,1194074800,21850,21850,21850,21850,0
20240705,161100,1194074800,21850,21850,21850,21850,0
20240705,161000,1194074800,21850,21850,21850,21850,0
20240705,160900,1194074800,21850,21850,21850,21850,0
20240705,160800,1194074800,21850,21850,21850,21850,0
20240705,160700,1194074800,21850,21850,21850,21850,0
20240705,160600,1194074800,21850,21850,21850,21850,0
20240705,160500,1194074800,21850,21850,21850,21850,0
20240705,160400,1194074800,21850,21850,21850,21850,0
20240705,160300,1194074800,21850,21850,21850,21850,0
20240705,160200,1194074800,21850,21850,21850,21850,0
20240705,160100,1194074800,21850,21850,21850,21850,0
20240705,160000,1194074800,21850,21850,21850,21850,0
20240705,155900,1194074800,21850,21850,21850,21850,0
20240705,155800,1194074800,21850,21850,21850,21850,1216
20240705,155700,1194074800,21850,21850,21850,21850,0
20240705,155600,1194074800,21850,21850,21850,21850,0
20240705,155500,1194074800,21850,21850,21850,21850,0
20240705,155400,1194074800,21850,21850,21850,21850,0
20240705,155300,1194074800,21850,21850,21850,21850,0
20240705,155200,1194074800,21850,21850,21850,21850,0
20240705,155100,1194074800,21850,21850,21850,21850,0
20240705,155000,1194074800,21850,21850,21850,21850,0
20240705,154900,1194074800,21850,21850,21850,21850,0
20240705,154800,1194074800,21850,21850,21850,21850,0
20240705,154700,1194074800,21850,21850,21850,21850,0
20240705,154600,1194074800,21850,21850,21850,21850,0
20240705,154500,1194074800,21850,21850,21850,21850,0
20240705,154400,1194074800,21850,21850,21850,21850,0
20240705,154300,1194074800,21850,21850,21850,21850,0
20240705,154200,1194074800,21850,21850,21850,21850,0
20240705,154100,1194074800,21850,21850,21850,21850,0
20240705,154000,1194074800,21850,21850,21850,21850,0
20240705,153900,1194074800,21850,21850,21850,21850,0
20240705,153800,1194074800,21850,21850,21850,21850,0
20240705,153700,1194074800,21850,21850,21850,21850,0
20240705,153600,1194074800,21850,21850,21850,21850,0
20240705,153500,1194074800,21850,21850,21850,21850,0
20240705,153400,1194074800,21850,21850,21850,21850,0
20240705,153300,1194074800,21850,21850,21850,21850,0
20240705,153200,1194074800,21850,21850,21850,21850,0
20240705,153100,1194074800,21850,21850,21850,21850,0
20240705,153000,1194074800,21850,21850,21850,21850,1216
20240705,152900,1167505200,21850,21850,21850,21850,0
20240705,152800,1167505200,21850,21850,21850,21850,0
20240705,152700,1167505200,21850,21850,21850,21850,0
20240705,152600,1167505200,21850,21850,21850,21850,0
20240705,152500,1167505200,21850,21850,21850,21850,0
20240705,152400,1167505200,21850,21850,21850,21850,0
20240705,152300,1167505200,21850,21850,21850,21850,0
20240705,152200,1167505200,21850,21850,21850,21850,0
20240705,152100,1167505200,21850,21850,21850,21850,0
20240705,152000,1167505200,21850,21850,21850,21850,0
20240705,151900,1167505200,21850,21850,21900,21850,28
20240705,151800,1166893150,21850,21800,22050,21800,674
20240705,151700,1152109450,21750,21750,22000,21750,3206
20240705,151600,1081943250,21700,21700,21700,21700,15
20240705,151500,1081617750,21750,21750,21750,21750,1
20240705,151400,1081596000,21700,21700,21700,21700,82
20240705,151300,1079816600,21700,21700,21700,21700,0
20240705,151200,1079816600,21700,21650,21700,21650,490
20240705,151100,1069183650,21650,21700,21700,21650,14
20240705,151000,1068880050,21700,21550,21750,21550,218
20240705,150900,1064145100,21600,21650,21650,21600,795
20240705,150800,1046969250,21650,21650,21650,21650,11
20240705,150700,1046731100,21650,21700,21700,21650,81
20240705,150600,1044977400,21650,21650,21650,21650,0
20240705,150500,1044977400,21650,21650,21650,21650,8
20240705,150400,1044804200,21650,21650,21650,21650,0
20240705,150300,1044804200,21650,21650,21650,21650,0
20240705,150200,1044804200,21650,21650,21650,21650,0
20240705,150100,1044804200,21650,21650,21650,21650,147
20240705,150000,1041621650,21650,21650,21650,21650,150
20240705,145900,1038374150,21750,21750,21750,21750,3
20240705,145800,1038308900,21750,21750,21750,21750,13
20240705,145700,1038026150,21750,21750,21750,21650,60
20240705,145600,1036725750,21700,21700,21800,21700,227
20240705,145500,1031795350,21800,21750,21800,21750,8
20240705,145400,1031621000,21750,21700,21800,21700,47
20240705,145300,1030597700,21650,21750,21800,21650,462
20240705,145200,1020572700,21750,21750,21750,21750,200
20240705,145100,1016222700,21800,21800,21800,21800,1
20240705,145000,1016200900,21800,21750,21800,21750,26
20240705,144900,1015634400,21750,21750,21800,21750,25
20240705,144800,1015090550,21750,21750,21750,21750,21
20240705,144700,1014633800,21800,21750,21800,21750,302
20240705,144600,1008050250,21750,21750,21750,21750,300
20240705,144500,1001525250,21800,21800,21800,21800,28
20240705,144400,1000914850,21800,21800,21800,21800,393
20240705,144300,992347450,21850,21850,21850,21850,1
20240705,144200,992325600,21800,21700,21800,21700,5009
20240705,144100,883490850,21650,21600,21650,21600,1011
20240705,144000,861617750,21600,21600,21600,21600,0
20240705,143900,861617750,21600,21600,21600,21600,3
20240705,143800,861552950,21550,21550,21550,21550,3
20240705,143700,861488300,21600,21600,21600,21600,1
20240705,143600,861466700,21550,21650,21650,21550,42
20240705,143500,860559100,21550,21650,21700,21550,377
20240705,143400,852384350,21700,21650,21750,21650,400
20240705,143300,843717300,21650,21650,21650,21650,26
20240705,143200,843154400,21650,21650,21650,21600,183
20240705,143100,839200250,21600,21600,21650,21600,203
20240705,143000,834815400,21600,21550,21700,21550,493
20240705,142900,824148450,21550,21550,21550,21550,381
20240705,142800,815937900,21500,21500,21550,21500,447
20240705,142700,806326100,21500,21450,21500,21450,69
20240705,142600,804843500,21500,21500,21500,21500,51
20240705,142500,803747000,21500,21500,21500,21500,2
20240705,142400,803704000,21500,21450,21500,21450,21
20240705,142300,803253400,21500,21500,21500,21500,1
20240705,142200,803231900,21500,21500,21500,21500,21
20240705,142100,802780400,21500,21450,21500,21450,19
20240705,142000,802372800,21500,21500,21500,21500,0
20240705,141900,802372800,21500,21500,21500,21500,3
20240705,141800,802308300,21500,21450,21500,21450,19
20240705,141700,801900700,21450,21500,21500,21450,26
20240705,141600,801342950,21500,21500,21500,21500,118
20240705,141500,798805950,21500,21500,21500,21450,3
20240705,141400,798741500,21500,21500,21500,21500,2234
20240705,141300,750710500,21550,21550,21550,21550,12
20240705,141200,750451900,21600,21600,21600,21600,19
20240705,141100,750041500,21550,21550,21550,21550,4
20240705,141000,749955300,21550,21550,21550,21550,0
20240705,140900,749955300,21550,21500,21550,21500,25
20240705,140800,749417500,21550,21550,21550,21550,30
20240705,140700,748771000,21550,21550,21550,21550,6
20240705,140600,748641700,21550,21550,21550,21550,5
20240705,140500,748533950,21550,21550,21550,21550,3
20240705,140400,748469300,21550,21600,21600,21550,1018
20240705,140300,726530050,21600,21600,21600,21600,440
20240705,140200,717026050,21650,21650,21650,21650,2
20240705,140100,716982750,21650,21650,21650,21650,0
20240705,140000,716982750,21650,21650,21650,21650,2
20240705,135900,716939450,21700,21700,21700,21700,0
20240705,135800,716939450,21700,21700,21700,21700,2
20240705,135700,716896050,21650,21650,21650,21650,18
20240705,135600,716506350,21650,21650,21650,21650,2
20240705,135500,716463050,21650,21650,21650,21650,0
20240705,135400,716463050,21650,21600,21650,21600,20
20240705,135300,716031000,21700,21700,21700,21700,1
20240705,135200,716009300,21650,21700,21700,21650,2
20240705,135100,715965950,21750,21600,21750,21600,322
20240705,135000,708977950,21650,21600,21650,21600,125
20240705,134900,706277900,21650,21650,21650,21650,6
20240705,134800,706148000,21650,21650,21650,21600,25
20240705,134700,705607500,21650,21650,21650,21650,392
20240705,134600,697120700,21650,21650,21650,21650,1
20240705,134500,697099050,21600,21600,21600,21600,38
20240705,134400,696278250,21650,21650,21650,21650,1
20240705,134300,696256600,21650,21650,21650,21650,0
20240705,134200,696256600,21650,21600,21650,21600,20
20240705,134100,695824500,21650,21650,21650,21650,0
20240705,134000,695824500,21650,21650,21650,21650,1
20240705,133900,695802850,21600,21600,21600,21600,28
20240705,133800,695198050,21650,21650,21650,21650,2
20240705,133700,695154750,21600,21600,21600,21600,100
20240705,133600,692994750,21650,21600,21650,21600,46
20240705,133500,691999800,21650,21650,21650,21650,0
20240705,133400,691999800,21650,21650,21650,21650,1
20240705,133300,691978150,21600,21600,21600,21600,18
20240705,133200,691589350,21650,21600,21650,21600,32
20240705,133100,690898050,21650,21650,21650,21650,28
20240705,133000,690291850,21650,21600,21650,21600,20
20240705,132900,689859750,21650,21650,21650,21650,0
20240705,132800,689859750,21650,21600,21650,21600,51
20240705,132700,688758100,21600,21600,21600,21600,76
20240705,132600,687116500,21600,21600,21650,21600,182
20240705,132500,683185200,21600,21600,21600,21600,0
20240705,132400,683185200,21600,21600,21650,21600,199
20240705,132300,678886750,21650,21650,21650,21650,0
20240705,132200,678886750,21650,21650,21650,21650,52
20240705,132100,677760950,21600,21600,21600,21600,18
20240705,132000,677372150,21650,21650,21650,21650,1
20240705,131900,677350500,21650,21650,21650,21650,0
20240705,131800,677350500,21650,21600,21650,21600,20
20240705,131700,676918450,21600,21600,21600,21600,113
20240705,131600,674477650,21650,21650,21650,21650,2
20240705,131500,674434350,21650,21650,21650,21650,19
20240705,131400,674023000,21700,21700,21700,21700,1
20240705,131300,674001300,21700,21700,21700,21700,1
20240705,131200,673979600,21700,21700,21700,21700,2
20240705,131100,673936200,21700,21700,21700,21700,19
20240705,131000,673523900,21700,21700,21700,21700,1
20240705,130900,673502200,21750,21750,21750,21750,0
20240705,130800,673502200,21750,21700,21750,21700,19
20240705,130700,673089850,21750,21750,21750,21750,0
20240705,130600,673089850,21750,21750,21750,21750,2
20240705,130500,673046350,21700,21700,21700,21700,2
20240705,130400,673002950,21700,21700,21700,21700,4
20240705,130300,672916150,21700,21700,21700,21700,23
20240705,130200,672417050,21700,21700,21700,21700,334
20240705,130100,665169250,21600,21600,21600,21600,150
20240705,130000,661929250,21650,21650,21650,21600,30
20240705,125900,661280650,21600,21600,21600,21600,16
20240705,125800,660935050,21600,21600,21600,21600,0
20240705,125700,660935050,21600,21600,21600,21600,43
20240705,125600,660006250,21600,21600,21600,21600,0
20240705,125500,660006250,21600,21600,21600,21600,0
20240705,125400,660006250,21600,21600,21600,21600,18
20240705,125300,659617450,21550,21550,21550,21550,0
20240705,125200,659617450,21550,21600,21600,21550,200
20240705,125100,655300650,21600,21600,21600,21600,18
20240705,125000,654911850,21600,21600,21600,21600,190
20240705,124900,650807850,21600,21550,21600,21550,16
20240705,124800,650462300,21550,21550,21550,21550,18
20240705,124700,650074400,21550,21550,21550,21550,0
20240705,124600,650074400,21550,21550,21550,21550,0
20240705,124500,650074400,21550,21550,21550,21550,19
20240705,124400,649664950,21600,21600,21600,21600,0
20240705,124300,649664950,21600,21600,21600,21600,6
20240705,124200,649535350,21600,21550,21600,21550,23
20240705,124100,649039450,21600,21600,21600,21600,10
20240705,124000,648823450,21600,21600,21600,21600,40
20240705,123900,647959450,21600,21550,21600,21550,38
20240705,123800,647139550,21600,21600,21600,21600,0
20240705,123700,647139550,21600,21600,21600,21600,98
20240705,123600,645022750,21600,21600,21600,21600,9
20240705,123500,644828350,21650,21650,21650,21650,54
20240705,123400,643659250,21650,21650,21650,21650,0
20240705,123300,643659250,21650,21650,21650,21650,18
20240705,123200,643269550,21650,21650,21650,21650,0
20240705,123100,643269550,21650,21650,21650,21650,25
20240705,123000,642728300,21600,21600,21600,21600,18
20240705,122900,642339500,21600,21600,21600,21600,0
20240705,122800,642339500,21600,21600,21600,21600,0
20240705,122700,642339500,21600,21600,21600,21600,19
20240705,122600,641929100,21650,21650,21650,21650,0
20240705,122500,641929100,21650,21650,21650,21650,0
20240705,122400,641929100,21650,21600,21650,21600,28
20240705,122300,641323800,21600,21600,21600,21600,0
20240705,122200,641323800,21600,21600,21600,21600,0
20240705,122100,641323800,21600,21600,21600,21600,23
20240705,122000,640827000,21600,21600,21600,21600,0
20240705,121900,640827000,21600,21600,21600,21600,0
20240705,121800,640827000,21600,21600,21600,21600,23
20240705,121700,640330200,21650,21650,21650,21650,0
20240705,121600,640330200,21650,21650,21650,21650,0
20240705,121500,640330200,21650,21650,21650,21650,4
20240705,121400,640243600,21600,21600,21600,21600,0
20240705,121300,640243600,21600,21600,21600,21600,349
20240705,121200,632705200,21550,21600,21600,21550,195
20240705,121100,628494150,21600,21600,21600,21600,162
20240705,121000,624994950,21600,21600,21600,21600,26
20240705,120900,624433350,21600,21600,21600,21600,18
20240705,120800,624044550,21600,21600,21600,21600,161
20240705,120700,620566950,21600,21600,21600,21600,101
20240705,120600,618385350,21650,21600,21650,21600,21
20240705,120500,617931600,21650,21600,21650,21600,1379
20240705,120400,588129700,21650,21650,21650,21650,0
20240705,120300,588129700,21650,21650,21650,21650,543
20240705,120200,576373750,21650,21650,21650,21650,9
20240705,120100,576178900,21700,21700,21700,21700,0
20240705,120000,576178900,21700,21750,21750,21700,25
20240705,115900,575635900,21700,21700,21700,21700,250
20240705,115800,570210900,21700,21700,21700,21700,253
20240705,115700,564720800,21700,21700,21700,21700,18
20240705,115600,564330200,21750,21750,21750,21750,0
20240705,115500,564330200,21750,21750,21750,21750,1
20240705,115400,564308450,21750,21800,21800,21750,2
20240705,115300,564264900,21750,21750,21750,21750,0
20240705,115200,564264900,21750,21800,21800,21750,122
20240705,115100,561611350,21800,21800,21800,21750,325
20240705,115000,554526950,21900,21850,21900,21850,14
20240705,114900,554221000,21850,21850,21850,21800,116
20240705,114800,551686450,21800,21800,21800,21800,18
20240705,114700,551294050,21850,21850,21850,21850,1
20240705,114600,551272200,21850,21850,21850,21850,11
20240705,114500,551031850,21900,21800,21900,21800,17
20240705,114400,550661150,21800,21900,21900,21800,6
20240705,114300,550530250,21850,21900,21900,21850,504
20240705,114200,539517650,21900,21900,21900,21900,5
20240705,114100,539408150,22000,22000,22000,22000,62
20240705,114000,538044150,22000,21850,22050,21850,1638
20240705,113900,502083900,21800,21800,21850,21750,428
20240705,113800,492753550,21750,21800,21800,21750,10
20240705,113700,492535950,21800,21800,21800,21800,51
20240705,113600,491424150,21750,21750,21750,21750,64
20240705,113500,490032150,21750,21750,21750,21750,399
20240705,113400,481353900,21750,21750,21750,21750,2
20240705,113300,481310400,21700,21700,21700,21700,29
20240705,113200,480681100,21750,21750,21750,21750,0
20240705,113100,480681100,21750,21750,21750,21750,3
20240705,113000,480615850,21700,21750,21750,21700,19
20240705,112900,480203500,21750,21750,21750,21750,53
20240705,112800,479050750,21700,21700,21700,21700,506
20240705,112700,468070550,21700,21700,21700,21700,19
20240705,112600,467658250,21750,21700,21750,21700,560
20240705,112500,455506200,21650,21650,21650,21650,30
20240705,112400,454856700,21650,21700,21700,21650,20
20240705,112300,454423600,21700,21700,21700,21700,0
20240705,112200,454423600,21700,21750,21750,21700,2
20240705,112100,454380150,21700,21650,21700,21650,634
20240705,112000,440623300,21700,21700,21700,21700,0
20240705,111900,440623300,21700,21700,21700,21700,12
20240705,111800,440362900,21700,21550,21750,21550,2317
20240705,111700,390227850,21550,21550,21550,21550,2
20240705,111600,390184750,21500,21500,21500,21500,0
20240705,111500,390184750,21500,21550,21550,21500,30
20240705,111400,389539150,21550,21550,21550,21550,4
20240705,111300,389452950,21550,21550,21550,21550,1
20240705,111200,389431400,21500,21500,21500,21500,107
20240705,111100,387130900,21550,21600,21600,21550,176
20240705,111000,383338050,21600,21600,21600,21600,2
20240705,110900,383294850,21550,21600,21600,21550,98
20240705,110800,381182850,21600,21600,21600,21600,2
20240705,110700,381139650,21550,21550,21550,21550,0
20240705,110600,381139650,21550,21600,21600,21550,20
20240705,110500,380708600,21600,21550,21600,21550,56
20240705,110400,379501750,21550,21500,21550,21500,31
20240705,110300,378835200,21500,21550,21550,21500,20
20240705,110200,378405150,21550,21550,21550,21550,1
20240705,110100,378383600,21550,21550,21550,21550,1
20240705,110000,378362050,21500,21550,21550,21500,179
20240705,105900,374510950,21550,21550,21550,21550,1
20240705,105800,374489400,21550,21550,21550,21550,6
20240705,105700,374360100,21550,21600,21600,21550,2
20240705,105600,374316950,21550,21600,21600,21550,11
20240705,105500,374079850,21500,21500,21500,21500,1
20240705,105400,374058350,21550,21500,21550,21500,44
20240705,105300,373111050,21550,21550,21550,21550,2
20240705,105200,373067950,21550,21550,21550,21550,0
20240705,105100,373067950,21550,21500,21550,21500,80
20240705,105000,371347050,21500,21500,21500,21500,3
20240705,104900,371282550,21500,21500,21500,21500,4
20240705,104800,371196550,21550,21550,21550,21550,0
20240705,104700,371196550,21550,21550,21550,21550,1
20240705,104600,371175000,21600,21600,21600,21600,0
20240705,104500,371175000,21600,21600,21600,21600,2
20240705,104400,371131800,21400,21600,21600,21400,1376
20240705,104300,341594600,21550,21550,21550,21550,11
20240705,104200,341357550,21500,21550,21550,21500,19
20240705,104100,340949000,21500,21550,21550,21500,17
20240705,104000,340582700,21500,21550,21550,21500,11
20240705,103900,340345700,21550,21500,21600,21500,512
20240705,103800,329312600,21550,21550,21550,21550,0
20240705,103700,329312600,21550,21550,21550,21550,1
20240705,103600,329291050,21550,21500,21550,21500,19
20240705,103500,328882500,21550,21550,21550,21550,1
20240705,103400,328860950,21550,21550,21550,21550,1
20240705,103300,328839400,21500,21500,21550,21500,24
20240705,103200,328323350,21550,21550,21550,21550,1
20240705,103100,328301800,21500,21500,21500,21500,3
20240705,103000,328237300,21500,21500,21500,21500,18
20240705,102900,327850300,21550,21550,21550,21550,55
20240705,102800,326665050,21550,21550,21550,21450,224
20240705,102700,321848650,21500,21500,21500,21500,19
20240705,102600,321440150,21500,21500,21500,21500,11
20240705,102500,321203650,21550,21550,21550,21550,0
20240705,102400,321203650,21550,21550,21550,21500,27
20240705,102300,320623000,21550,21550,21550,21550,2
20240705,102200,320579900,21500,21500,21500,21500,190
20240705,102100,316494900,21600,21600,21600,21600,1
20240705,102000,316473300,21550,21550,21550,21550,186
20240705,101900,312465000,21550,21550,21550,21550,1
20240705,101800,312443450,21500,21500,21500,21500,326
20240705,101700,305434450,21450,21450,21450,21450,13
20240705,101600,305155600,21500,21500,21500,21500,2
20240705,101500,305112600,21500,21500,21500,21500,2
20240705,101400,305069600,21550,21550,21550,21550,2
20240705,101300,305026500,21450,21450,21450,21450,2
20240705,101200,304983600,21550,21500,21550,21500,30
20240705,101100,304338100,21450,21450,21450,21450,0
20240705,101000,304338100,21450,21450,21450,21450,2
20240705,100900,304295200,21500,21450,21500,21450,238
20240705,100800,299190050,21500,21500,21500,21500,67
20240705,100700,297749550,21500,21500,21500,21500,1
20240705,100600,297728050,21450,21450,21450,21450,800
20240705,100500,280568050,21550,21550,21550,21550,200
20240705,100400,276258050,21550,21550,21550,21450,1920
20240705,100300,235060800,21500,21550,21550,21500,23
20240705,100200,234566050,21550,21550,21550,21550,0
20240705,100100,234566050,21550,21550,21550,21550,1
20240705,100000,234544500,21500,21550,21550,21500,191
20240705,095900,230429400,21550,21550,21550,21550,0
20240705,095800,230429400,21550,21550,21550,21550,52
20240705,095700,229308800,21500,21500,21550,21500,190
20240705,095600,225219700,21450,21450,21450,21450,80
20240705,095500,223503700,21450,21450,21450,21450,0
20240705,095400,223503700,21450,21450,21450,21450,19
20240705,095300,223096150,21500,21500,21500,21500,0
20240705,095200,223096150,21500,21500,21500,21500,0
20240705,095100,223096150,21500,21500,21500,21500,4
20240705,095000,223010150,21500,21500,21500,21500,0
20240705,094900,223010150,21500,21500,21500,21500,43
20240705,094800,222085650,21450,21500,21500,21450,22
20240705,094700,221613550,21500,21500,21500,21500,0
20240705,094600,221613550,21500,21500,21500,21500,0
20240705,094500,221613550,21500,21500,21500,21500,1
20240705,094400,221592050,21550,21550,21550,21550,0
20240705,094300,221592050,21550,21550,21550,21550,1
20240705,094200,221570500,21500,21550,21550,21500,29
20240705,094100,220946450,21550,21550,21550,21550,10
20240705,094000,220730950,21550,21500,21550,21500,137
20240705,093900,217784850,21450,21450,21450,21450,68
20240705,093800,216326250,21500,21500,21500,21500,0
20240705,093700,216326250,21500,21500,21500,21500,0
20240705,093600,216326250,21500,21450,21500,21450,119
20240705,093500,213773650,21450,21500,21500,21450,832
20240705,093400,195918400,21450,21450,21450,21450,434
20240705,093300,186609100,21450,21500,21500,21450,19
20240705,093200,186201500,21500,21450,21500,21450,2
20240705,093100,186158550,21500,21500,21500,21500,0
20240705,093000,186158550,21500,21550,21550,21500,1068
20240705,092900,163191500,21550,21550,21550,21550,0
20240705,092800,163191500,21550,21500,21550,21500,226
20240705,092700,158322250,21500,21500,21550,21500,122
20240705,092600,155694250,21500,21500,21500,21500,31
20240705,092500,155027750,21550,21550,21550,21550,8
20240705,092400,154855350,21550,21550,21550,21550,721
20240705,092300,139317800,21550,21600,21600,21550,385
20240705,092200,131001950,21600,21600,21600,21600,574
20240705,092100,118603550,21600,21650,21650,21600,21
20240705,092000,118149850,21600,21600,21600,21600,25
20240705,091900,117609850,21650,21650,21650,21650,0
20240705,091800,117609850,21650,21650,21650,21650,0
20240705,091700,117609850,21650,21650,21650,21650,192
20240705,091600,113453050,21650,21650,21650,21650,194
20240705,091500,109252950,21650,21650,21650,21650,105
20240705,091400,106979700,21650,21700,21700,21650,559
20240705,091300,94867350,21700,21700,21700,21700,106
20240705,091200,92567150,21700,21650,21700,21650,205
20240705,091100,88118750,21650,21650,21650,21650,33
20240705,091000,87404300,21650,21650,21650,21650,28
20240705,090900,86798100,21650,21650,21700,21650,144
20240705,090800,83680200,21600,21600,21600,21600,33
20240705,090700,82967400,21550,21550,21550,21550,50
20240705,090600,81889900,21550,21600,21600,21550,165
20240705,090500,78327400,21600,21600,21600,21550,244
20240705,090400,73066950,21600,21600,21600,21600,20
20240705,090300,72634950,21650,21700,21700,21600,71
20240705,090200,71097750,21700,21700,21800,21700,632
20240705,090100,57366000,21600,21550,21650,21550,1614
20240705,090000,22506700,21550,21550,21550,21500,348