stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,194800,17306966850,29600,29600,29600,29600,6067
20240726,194700,17306966850,29600,29600,29600,29600,0
20240726,194600,17306966850,29600,29600,29600,29600,0
20240726,194500,17306966850,29600,29600,29600,29600,0
20240726,194400,17306966850,29600,29600,29600,29600,0
20240726,194300,17306966850,29600,29600,29600,29600,0
20240726,194200,17306966850,29600,29600,29600,29600,0
20240726,194100,17306966850,29600,29600,29600,29600,0
20240726,194000,17306966850,29600,29600,29600,29600,0
20240726,193900,17306966850,29600,29600,29600,29600,0
20240726,193800,17306966850,29600,29600,29600,29600,0
20240726,193700,17306966850,29600,29600,29600,29600,0
20240726,193600,17306966850,29600,29600,29600,29600,0
20240726,193500,17306966850,29600,29600,29600,29600,0
20240726,193400,17306966850,29600,29600,29600,29600,0
20240726,193300,17306966850,29600,29600,29600,29600,0
20240726,193200,17306966850,29600,29600,29600,29600,0
20240726,193100,17306966850,29600,29600,29600,29600,0
20240726,193000,17306966850,29600,29600,29600,29600,0
20240726,192900,17306966850,29600,29600,29600,29600,0
20240726,192800,17306966850,29600,29600,29600,29600,0
20240726,192700,17306966850,29600,29600,29600,29600,0
20240726,192600,17306966850,29600,29600,29600,29600,0
20240726,192500,17306966850,29600,29600,29600,29600,0
20240726,192400,17306966850,29600,29600,29600,29600,0
20240726,192300,17306966850,29600,29600,29600,29600,0
20240726,192200,17306966850,29600,29600,29600,29600,0
20240726,192100,17306966850,29600,29600,29600,29600,0
20240726,192000,17306966850,29600,29600,29600,29600,0
20240726,191900,17306966850,29600,29600,29600,29600,0
20240726,191800,17306966850,29600,29600,29600,29600,6067
20240726,191700,17306966850,29600,29600,29600,29600,0
20240726,191600,17306966850,29600,29600,29600,29600,0
20240726,191500,17306966850,29600,29600,29600,29600,0
20240726,191400,17306966850,29600,29600,29600,29600,0
20240726,191300,17306966850,29600,29600,29600,29600,0
20240726,191200,17306966850,29600,29600,29600,29600,0
20240726,191100,17306966850,29600,29600,29600,29600,0
20240726,191000,17306966850,29600,29600,29600,29600,0
20240726,190900,17306966850,29600,29600,29600,29600,0
20240726,190800,17306966850,29600,29600,29600,29600,0
20240726,190700,17306966850,29600,29600,29600,29600,0
20240726,190600,17306966850,29600,29600,29600,29600,0
20240726,190500,17306966850,29600,29600,29600,29600,0
20240726,190400,17306966850,29600,29600,29600,29600,0
20240726,190300,17306966850,29600,29600,29600,29600,0
20240726,190200,17306966850,29600,29600,29600,29600,0
20240726,190100,17306966850,29600,29600,29600,29600,0
20240726,190000,17306966850,29600,29600,29600,29600,0
20240726,185900,17306966850,29600,29600,29600,29600,0
20240726,185800,17306966850,29600,29600,29600,29600,0
20240726,185700,17306966850,29600,29600,29600,29600,0
20240726,185600,17306966850,29600,29600,29600,29600,0
20240726,185500,17306966850,29600,29600,29600,29600,0
20240726,185400,17306966850,29600,29600,29600,29600,0
20240726,185300,17306966850,29600,29600,29600,29600,0
20240726,185200,17306966850,29600,29600,29600,29600,0
20240726,185100,17306966850,29600,29600,29600,29600,0
20240726,185000,17306966850,29600,29600,29600,29600,0
20240726,184900,17306966850,29600,29600,29600,29600,0
20240726,184800,17306966850,29600,29600,29600,29600,6067
20240726,184700,17306966850,29600,29600,29600,29600,0
20240726,184600,17306966850,29600,29600,29600,29600,0
20240726,184500,17306966850,29600,29600,29600,29600,0
20240726,184400,17306966850,29600,29600,29600,29600,0
20240726,184300,17306966850,29600,29600,29600,29600,0
20240726,184200,17306966850,29600,29600,29600,29600,0
20240726,184100,17306966850,29600,29600,29600,29600,0
20240726,184000,17306966850,29600,29600,29600,29600,0
20240726,183900,17306966850,29600,29600,29600,29600,0
20240726,183800,17306966850,29600,29600,29600,29600,0
20240726,183700,17306966850,29600,29600,29600,29600,0
20240726,183600,17306966850,29600,29600,29600,29600,0
20240726,183500,17306966850,29600,29600,29600,29600,0
20240726,183400,17306966850,29600,29600,29600,29600,0
20240726,183300,17306966850,29600,29600,29600,29600,0
20240726,183200,17306966850,29600,29600,29600,29600,0
20240726,183100,17306966850,29600,29600,29600,29600,0
20240726,183000,17306966850,29600,29600,29600,29600,0
20240726,182900,17306966850,29600,29600,29600,29600,0
20240726,182800,17306966850,29600,29600,29600,29600,0
20240726,182700,17306966850,29600,29600,29600,29600,0
20240726,182600,17306966850,29600,29600,29600,29600,0
20240726,182500,17306966850,29600,29600,29600,29600,0
20240726,182400,17306966850,29600,29600,29600,29600,0
20240726,182300,17306966850,29600,29600,29600,29600,0
20240726,182200,17306966850,29600,29600,29600,29600,0
20240726,182100,17306966850,29600,29600,29600,29600,0
20240726,182000,17306966850,29600,29600,29600,29600,0
20240726,181900,17306966850,29600,29600,29600,29600,0
20240726,181800,17306966850,29600,29600,29600,29600,6067
20240726,181700,17306966850,29600,29600,29600,29600,0
20240726,181600,17306966850,29600,29600,29600,29600,0
20240726,181500,17306966850,29600,29600,29600,29600,0
20240726,181400,17306966850,29600,29600,29600,29600,0
20240726,181300,17306966850,29600,29600,29600,29600,0
20240726,181200,17306966850,29600,29600,29600,29600,0
20240726,181100,17306966850,29600,29600,29600,29600,0
20240726,181000,17306966850,29600,29600,29600,29600,0
20240726,180900,17306966850,29600,29600,29600,29600,0
20240726,180800,17306966850,29600,29600,29600,29600,0
20240726,180700,17306966850,29600,29600,29600,29600,0
20240726,180600,17306966850,29600,29600,29600,29600,0
20240726,180500,17306966850,29600,29600,29600,29600,0
20240726,180400,17306966850,29600,29600,29600,29600,0
20240726,180300,17306966850,29600,29600,29600,29600,0
20240726,180200,17306966850,29600,29600,29600,29600,0
20240726,180100,17306966850,29600,29600,29600,29600,0
20240726,180000,17306966850,29600,29600,29600,29600,0
20240726,175900,17306966850,29600,29600,29600,29600,0
20240726,175800,17306966850,29600,29600,29600,29600,0
20240726,175700,17306966850,29600,29600,29600,29600,0
20240726,175600,17306966850,29600,29600,29600,29600,0
20240726,175500,17306966850,29600,29600,29600,29600,0
20240726,175400,17306966850,29600,29600,29600,29600,0
20240726,175300,17306966850,29600,29600,29600,29600,0
20240726,175200,17306966850,29600,29600,29600,29600,0
20240726,175100,17306966850,29600,29600,29600,29600,0
20240726,175000,17306966850,29600,29600,29600,29600,0
20240726,174900,17306966850,29600,29600,29600,29600,0
20240726,174800,17306966850,29600,29600,29600,29600,6067
20240726,174700,17306966850,29600,29600,29600,29600,0
20240726,174600,17306966850,29600,29600,29600,29600,0
20240726,174500,17306966850,29600,29600,29600,29600,0
20240726,174400,17306966850,29600,29600,29600,29600,0
20240726,174300,17306966850,29600,29600,29600,29600,0
20240726,174200,17306966850,29600,29600,29600,29600,0
20240726,174100,17306966850,29600,29600,29600,29600,0
20240726,174000,17306966850,29600,29600,29600,29600,0
20240726,173900,17306966850,29600,29600,29600,29600,0
20240726,173800,17306966850,29600,29600,29600,29600,0
20240726,173700,17306966850,29600,29600,29600,29600,0
20240726,173600,17306966850,29600,29600,29600,29600,0
20240726,173500,17306966850,29600,29600,29600,29600,0
20240726,173400,17306966850,29600,29600,29600,29600,0
20240726,173300,17306966850,29600,29600,29600,29600,0
20240726,173200,17306966850,29600,29600,29600,29600,0
20240726,173100,17306966850,29600,29600,29600,29600,0
20240726,173000,17306966850,29600,29600,29600,29600,0
20240726,172900,17306966850,29600,29600,29600,29600,0
20240726,172800,17306966850,29600,29600,29600,29600,0
20240726,172700,17306966850,29600,29600,29600,29600,0
20240726,172600,17306966850,29600,29600,29600,29600,0
20240726,172500,17306966850,29600,29600,29600,29600,0
20240726,172400,17306966850,29600,29600,29600,29600,0
20240726,172300,17306966850,29600,29600,29600,29600,0
20240726,172200,17306966850,29600,29600,29600,29600,0
20240726,172100,17306966850,29600,29600,29600,29600,0
20240726,172000,17306966850,29600,29600,29600,29600,0
20240726,171900,17306966850,29600,29600,29600,29600,0
20240726,171800,17306966850,29600,29600,29600,29600,6067
20240726,171700,17306966850,29600,29600,29600,29600,0
20240726,171600,17306966850,29600,29600,29600,29600,0
20240726,171500,17306966850,29600,29600,29600,29600,0
20240726,171400,17306966850,29600,29600,29600,29600,0
20240726,171300,17306966850,29600,29600,29600,29600,0
20240726,171200,17306966850,29600,29600,29600,29600,0
20240726,171100,17306966850,29600,29600,29600,29600,0
20240726,171000,17306966850,29600,29600,29600,29600,0
20240726,170900,17306966850,29600,29600,29600,29600,0
20240726,170800,17306966850,29600,29600,29600,29600,0
20240726,170700,17306966850,29600,29600,29600,29600,0
20240726,170600,17306966850,29600,29600,29600,29600,0
20240726,170500,17306966850,29600,29600,29600,29600,0
20240726,170400,17306966850,29600,29600,29600,29600,0
20240726,170300,17306966850,29600,29600,29600,29600,0
20240726,170200,17306966850,29600,29600,29600,29600,0
20240726,170100,17306966850,29600,29600,29600,29600,0
20240726,170000,17306966850,29600,29600,29600,29600,0
20240726,165900,17306966850,29600,29600,29600,29600,0
20240726,165800,17306966850,29600,29600,29600,29600,0
20240726,165700,17306966850,29600,29600,29600,29600,0
20240726,165600,17306966850,29600,29600,29600,29600,0
20240726,165500,17306966850,29600,29600,29600,29600,0
20240726,165400,17306966850,29600,29600,29600,29600,0
20240726,165300,17306966850,29600,29600,29600,29600,0
20240726,165200,17306966850,29600,29600,29600,29600,0
20240726,165100,17306966850,29600,29600,29600,29600,0
20240726,165000,17306966850,29600,29600,29600,29600,0
20240726,164900,17306966850,29600,29600,29600,29600,0
20240726,164800,17306966850,29600,29600,29600,29600,6067
20240726,164700,17306966850,29600,29600,29600,29600,0
20240726,164600,17306966850,29600,29600,29600,29600,0
20240726,164500,17306966850,29600,29600,29600,29600,0
20240726,164400,17306966850,29600,29600,29600,29600,0
20240726,164300,17306966850,29600,29600,29600,29600,0
20240726,164200,17306966850,29600,29600,29600,29600,0
20240726,164100,17306966850,29600,29600,29600,29600,0
20240726,164000,17306966850,29600,29600,29600,29600,0
20240726,163900,17306966850,29600,29600,29600,29600,0
20240726,163800,17306966850,29600,29600,29600,29600,0
20240726,163700,17306966850,29600,29600,29600,29600,0
20240726,163600,17306966850,29600,29600,29600,29600,0
20240726,163500,17306966850,29600,29600,29600,29600,0
20240726,163400,17306966850,29600,29600,29600,29600,0
20240726,163300,17306966850,29600,29600,29600,29600,0
20240726,163200,17306966850,29600,29600,29600,29600,0
20240726,163100,17306966850,29600,29600,29600,29600,0
20240726,163000,17306966850,29600,29600,29600,29600,0
20240726,162900,17306966850,29600,29600,29600,29600,0
20240726,162800,17306966850,29600,29600,29600,29600,0
20240726,162700,17306966850,29600,29600,29600,29600,0
20240726,162600,17306966850,29600,29600,29600,29600,0
20240726,162500,17306966850,29600,29600,29600,29600,0
20240726,162400,17306966850,29600,29600,29600,29600,0
20240726,162300,17306966850,29600,29600,29600,29600,0
20240726,162200,17306966850,29600,29600,29600,29600,0
20240726,162100,17306966850,29600,29600,29600,29600,0
20240726,162000,17306966850,29600,29600,29600,29600,0
20240726,161900,17306966850,29600,29600,29600,29600,0
20240726,161800,17306966850,29600,29600,29600,29600,6067
20240726,161700,17306966850,29600,29600,29600,29600,0
20240726,161600,17306966850,29600,29600,29600,29600,0
20240726,161500,17306966850,29600,29600,29600,29600,0
20240726,161400,17306966850,29600,29600,29600,29600,0
20240726,161300,17306966850,29600,29600,29600,29600,0
20240726,161200,17306966850,29600,29600,29600,29600,0
20240726,161100,17306966850,29600,29600,29600,29600,0
20240726,161000,17306966850,29600,29600,29600,29600,0
20240726,160900,17306966850,29600,29600,29600,29600,0
20240726,160800,17306966850,29600,29600,29600,29600,0
20240726,160700,17306966850,29600,29600,29600,29600,0
20240726,160600,17306966850,29600,29600,29600,29600,0
20240726,160500,17306966850,29600,29600,29600,29600,0
20240726,160400,17306966850,29600,29600,29600,29600,0
20240726,160300,17306966850,29600,29600,29600,29600,0
20240726,160200,17306966850,29600,29600,29600,29600,0
20240726,160100,17306966850,29600,29600,29600,29600,0
20240726,160000,17306966850,29600,29600,29600,29600,0
20240726,155900,17306966850,29600,29600,29600,29600,0
20240726,155800,17306966850,29600,29600,29600,29600,0
20240726,155700,17306966850,29600,29600,29600,29600,0
20240726,155600,17306966850,29600,29600,29600,29600,0
20240726,155500,17306966850,29600,29600,29600,29600,0
20240726,155400,17306966850,29600,29600,29600,29600,0
20240726,155300,17306966850,29600,29600,29600,29600,0
20240726,155200,17306966850,29600,29600,29600,29600,0
20240726,155100,17306966850,29600,29600,29600,29600,0
20240726,155000,17306966850,29600,29600,29600,29600,0
20240726,154900,17306966850,29600,29600,29600,29600,0
20240726,154800,17306966850,29600,29600,29600,29600,6067
20240726,154700,17306966850,29600,29600,29600,29600,0
20240726,154600,17306966850,29600,29600,29600,29600,0
20240726,154500,17306966850,29600,29600,29600,29600,0
20240726,154400,17306966850,29600,29600,29600,29600,0
20240726,154300,17306966850,29600,29600,29600,29600,0
20240726,154200,17306966850,29600,29600,29600,29600,0
20240726,154100,17306966850,29600,29600,29600,29600,0
20240726,154000,17306966850,29600,29600,29600,29600,0
20240726,153900,17306966850,29600,29600,29600,29600,0
20240726,153800,17306966850,29600,29600,29600,29600,0
20240726,153700,17306966850,29600,29600,29600,29600,0
20240726,153600,17306966850,29600,29600,29600,29600,0
20240726,153500,17306966850,29600,29600,29600,29600,0
20240726,153400,17306966850,29600,29600,29600,29600,0
20240726,153300,17306966850,29600,29600,29600,29600,0
20240726,153200,17306966850,29600,29600,29600,29600,0
20240726,153100,17306966850,29600,29600,29600,29600,0
20240726,153000,17306966850,29600,29600,29600,29600,6067
20240726,152900,17127383650,29600,29600,29600,29600,0
20240726,152800,17127383650,29600,29600,29600,29600,0
20240726,152700,17127383650,29600,29600,29600,29600,0
20240726,152600,17127383650,29600,29600,29600,29600,0
20240726,152500,17127383650,29600,29600,29600,29600,0
20240726,152400,17127383650,29600,29600,29600,29600,0
20240726,152300,17127383650,29600,29600,29600,29600,0
20240726,152200,17127383650,29600,29600,29600,29600,0
20240726,152100,17127383650,29600,29600,29600,29600,0
20240726,152000,17127383650,29600,29600,29600,29600,0
20240726,151900,17127383650,29600,29500,29600,29450,1540
20240726,151800,17081896350,29500,29450,29550,29400,1488
20240726,151700,17038043950,29500,29500,29500,29400,2212
20240726,151600,16972922000,29400,29500,29550,29400,2789
20240726,151500,16890727850,29500,29550,29550,29450,1685
20240726,151400,16841038550,29450,29450,29550,29350,9257
20240726,151300,16568478750,29500,29550,29550,29400,4277
20240726,151200,16442461750,29500,29500,29550,29450,6802
20240726,151100,16241836750,29500,29450,29500,29450,4024
20240726,151000,16123224750,29450,29400,29450,29350,6614
20240726,150900,15928610350,29400,29450,29450,29300,5334
20240726,150800,15771837400,29450,29500,29500,29350,4299
20240726,150700,15645438850,29500,29450,29500,29400,6593
20240726,150600,15451380750,29400,29500,29500,29400,4368
20240726,150500,15322823400,29500,29550,29550,29450,3832
20240726,150400,15209879650,29500,29550,29550,29450,3636
20240726,150300,15102615400,29550,29500,29550,29450,3887
20240726,150200,14987997200,29450,29500,29550,29450,5737
20240726,150100,14818845900,29500,29550,29550,29450,8332
20240726,150000,14573176000,29550,29550,29600,29500,5295
20240726,145900,14416870200,29550,29600,29600,29500,2284
20240726,145800,14349430300,29550,29600,29650,29550,5379
20240726,145700,14190396200,29600,29650,29650,29550,3250
20240726,145600,14094251700,29600,29600,29650,29550,3413
20240726,145500,13993258100,29600,29650,29650,29550,5504
20240726,145400,13830363350,29650,29650,29700,29600,3772
20240726,145300,13718610050,29700,29700,29700,29600,4676
20240726,145200,13579999900,29650,29700,29750,29650,3914
20240726,145100,13463831100,29700,29750,29750,29650,3310
20240726,145000,13365527250,29750,29700,29750,29650,3310
20240726,144900,13267218600,29700,29750,29750,29700,3407
20240726,144800,13166026300,29700,29700,29750,29700,1896
20240726,144700,13109712250,29750,29750,29800,29700,3095
20240726,144600,13017699350,29700,29750,29750,29700,1860
20240726,144500,12962442150,29700,29800,29800,29700,1868
20240726,144400,12906880150,29750,29750,29800,29750,1370
20240726,144300,12866121450,29800,29800,29800,29750,2297
20240726,144200,12797784150,29750,29750,29800,29750,1553
20240726,144100,12751581050,29800,29800,29800,29750,1674
20240726,144000,12701765400,29800,29800,29800,29750,1206
20240726,143900,12665884900,29850,29850,29850,29750,2278
20240726,143800,12598021800,29850,29800,29850,29800,878
20240726,143700,12571855750,29800,29850,29850,29800,1237
20240726,143600,12534980900,29850,29850,29900,29800,378
20240726,143500,12523713900,29850,29900,29900,29800,1740
20240726,143400,12471812300,29900,29850,29900,29850,435
20240726,143300,12458827400,29850,29850,29850,29800,582
20240726,143200,12441471300,29850,29900,29900,29800,1092
20240726,143100,12408893250,29850,29900,29900,29850,1658
20240726,143000,12359400150,29900,29850,29900,29800,3290
20240726,142900,12261214100,29800,29800,29850,29800,2032
20240726,142800,12200641650,29800,29800,29800,29750,1205
20240726,142700,12164790950,29800,29800,29800,29750,1359
20240726,142600,12124358500,29800,29800,29800,29750,498
20240726,142500,12109539750,29800,29850,29850,29800,306
20240726,142400,12100420200,29800,29850,29850,29750,1811
20240726,142300,12046482150,29850,29850,29850,29750,643
20240726,142200,12027335750,29800,29800,29850,29750,930
20240726,142100,11999636000,29800,29850,29850,29800,276
20240726,142000,11991408950,29850,29850,29850,29750,1762
20240726,141900,11938903750,29850,29850,29850,29750,1319
20240726,141800,11899628050,29750,29800,29850,29750,1000
20240726,141700,11869849950,29800,29800,29800,29750,592
20240726,141600,11852232150,29800,29750,29800,29700,1901
20240726,141500,11795688750,29800,29800,29800,29750,589
20240726,141400,11778164150,29800,29750,29800,29750,821
20240726,141300,11753736450,29800,29800,29800,29750,470
20240726,141200,11739744750,29800,29800,29850,29750,1454
20240726,141100,11696474050,29800,29800,29800,29750,920
20240726,141000,11669100450,29800,29800,29800,29700,757
20240726,140900,11646577900,29800,29850,29850,29750,1172
20240726,140800,11611709100,29850,29800,29850,29750,514
20240726,140700,11596400850,29750,29850,29850,29750,953
20240726,140600,11568014500,29800,29800,29850,29750,338
20240726,140500,11557942800,29800,29800,29850,29750,1772
20240726,140400,11505174450,29800,29800,29850,29750,502
20240726,140300,11490220600,29750,29800,29850,29750,1515
20240726,140200,11445083650,29750,29800,29800,29750,743
20240726,140100,11422970750,29750,29850,29850,29750,1618
20240726,140000,11374793750,29850,29850,29850,29800,400
20240726,135900,11362871750,29800,29900,29900,29800,734
20240726,135800,11340992850,29900,29900,29900,29800,585
20240726,135700,11323532000,29900,29850,29900,29800,1607
20240726,135600,11275564350,29900,29900,29900,29850,475
20240726,135500,11261384350,29900,29850,29900,29850,425
20240726,135400,11248691550,29900,29950,29950,29850,1109
20240726,135300,11215554550,29900,29850,29950,29850,3045
20240726,135200,11124561300,29800,29800,29850,29750,2858
20240726,135100,11039434150,29800,29800,29850,29750,417
20240726,135000,11027009450,29800,29850,29850,29800,1304
20240726,134900,10988148800,29850,29850,29850,29800,791
20240726,134800,10964575200,29850,29850,29850,29800,1678
20240726,134700,10914523200,29850,29850,29850,29800,682
20240726,134600,10894193400,29800,29800,29850,29750,1553
20240726,134500,10847928200,29800,29850,29850,29750,2897
20240726,134400,10761621100,29750,29850,29850,29750,957
20240726,134300,10733105950,29800,29850,29850,29800,604
20240726,134200,10715105050,29850,29850,29900,29800,1429
20240726,134100,10672505450,29850,29900,29900,29800,632
20240726,134000,10653641050,29900,29900,29900,29850,416
20240726,133900,10641222000,29900,29900,29900,29850,945
20240726,133800,10613011750,29900,29900,29900,29850,1178
20240726,133700,10577834050,29850,29950,29950,29850,825
20240726,133600,10553168600,29950,29950,30000,29900,236
20240726,133500,10546101850,29950,30000,30000,29900,1244
20240726,133400,10508845600,30000,29950,30000,29950,982
20240726,133300,10479433050,29950,29950,30000,29850,928
20240726,133200,10451645100,29950,29850,29950,29800,2691
20240726,133100,10371187400,29900,29900,29900,29850,1274
20240726,133000,10333152500,29850,29850,29900,29850,932
20240726,132900,10305320750,29850,29900,29950,29850,519
20240726,132800,10289824700,29900,29800,29900,29800,1382
20240726,132700,10248566950,29800,29800,29850,29750,2312
20240726,132600,10179670550,29800,29800,29850,29800,1123
20240726,132500,10146203750,29850,29850,29850,29800,255
20240726,132400,10138597800,29850,29850,29850,29800,1020
20240726,132300,10108166200,29850,29900,29900,29800,1252
20240726,132200,10070851200,29900,29900,29900,29800,4061
20240726,132100,9949638300,29900,29900,29900,29850,386
20240726,132000,9938113000,29850,29950,29950,29850,1060
20240726,131900,9906447000,29850,29950,29950,29850,1369
20240726,131800,9865557000,29950,29950,29950,29900,472
20240726,131700,9851442450,29950,29950,29950,29900,377
20240726,131600,9840168400,29950,29900,30000,29900,757
20240726,131500,9817532050,30000,29950,30000,29900,1144
20240726,131400,9783307550,30000,29900,30000,29900,2003
20240726,131300,9723331300,29950,29950,29950,29900,408
20240726,131200,9711131150,29950,29950,29950,29900,1104
20240726,131100,9678115400,29950,29900,29950,29900,623
20240726,131000,9659479700,29950,29950,30000,29900,48
20240726,130900,9658042000,30000,30000,30000,29900,461
20240726,130800,9644240600,30000,30000,30000,29900,717
20240726,130700,9622778450,29950,30000,30000,29900,836
20240726,130600,9597758350,30000,30000,30000,29950,71
20240726,130500,9595630500,30000,30000,30000,29900,480
20240726,130400,9581264200,29900,30000,30000,29900,831
20240726,130300,9556401550,29900,30050,30050,29900,662
20240726,130200,9536572900,30000,29950,30000,29950,314
20240726,130100,9527167600,30000,29950,30050,29950,1062
20240726,130000,9495337650,30000,29950,30000,29900,534
20240726,125900,9479362700,29900,29950,30000,29900,313
20240726,125800,9470001050,29950,30000,30000,29900,138
20240726,125700,9465868050,29950,29950,30000,29950,1094
20240726,125600,9433102450,29900,29950,30000,29900,634
20240726,125500,9414131650,29950,29900,30000,29900,283
20240726,125400,9405651600,29950,29950,29950,29900,503
20240726,125300,9390611750,29950,30000,30000,29900,773
20240726,125200,9367468700,29950,29950,30000,29950,737
20240726,125100,9345395400,29950,30000,30000,29950,120
20240726,125000,9341801000,29950,30000,30050,29950,346
20240726,124900,9331433400,30000,29900,30050,29900,2303
20240726,124800,9262422950,29950,29950,29950,29900,618
20240726,124700,9243943700,29950,29950,29950,29900,134
20240726,124600,9239934050,29900,29900,29950,29900,613
20240726,124500,9221604850,29900,29900,29950,29900,914
20240726,124400,9194273450,29950,29950,29950,29900,702
20240726,124300,9173282650,29950,29950,29950,29900,59
20240726,124200,9171517650,29950,30000,30000,29900,791
20240726,124100,9147834150,29900,29950,30000,29900,756
20240726,124000,9125213450,29950,29950,30000,29950,285
20240726,123900,9116676650,30000,29950,30000,29950,528
20240726,123800,9100862950,30000,29950,30000,29950,618
20240726,123700,9082353400,30000,30000,30000,29950,1044
20240726,123600,9051072650,30000,30000,30000,29950,575
20240726,123500,9033851250,30000,29950,30000,29900,579
20240726,123400,9016516600,29950,29950,29950,29900,900
20240726,123300,8989597650,29950,29950,30000,29900,518
20240726,123200,8974089600,30000,29950,30000,29950,27
20240726,123100,8973280850,30000,29950,30000,29950,661
20240726,123000,8953482150,30000,30000,30000,29950,677
20240726,122900,8933200300,30000,30000,30050,29950,601
20240726,122800,8915198350,30050,30050,30050,30000,298
20240726,122700,8906257950,30050,30000,30050,29950,810
20240726,122600,8881970800,30000,30000,30050,30000,415
20240726,122500,8869520700,30000,29950,30000,29950,1394
20240726,122400,8827707200,30000,29950,30000,29950,449
20240726,122300,8814259550,29950,29950,30000,29900,770
20240726,122200,8791219200,29900,29950,29950,29900,358
20240726,122100,8780508250,29950,29950,30000,29900,654
20240726,122000,8760932800,29950,29950,30000,29950,1967
20240726,121900,8702020850,29950,30000,30000,29900,2330
20240726,121800,8632246650,30000,29950,30000,29950,623
20240726,121700,8613587400,30000,30050,30050,30000,83
20240726,121600,8611097250,30000,30000,30000,29900,1192
20240726,121500,8575376850,30000,30000,30000,29950,768
20240726,121400,8552374850,29950,29950,30000,29950,944
20240726,121300,8524102000,29950,30000,30000,29950,195
20240726,121200,8518258550,29950,30000,30000,29950,656
20240726,121100,8498610800,30000,30000,30000,29950,867
20240726,121000,8472628400,30000,30000,30000,29950,1975
20240726,120900,8413402150,30000,30000,30050,30000,693
20240726,120800,8392611500,30050,30050,30050,30000,1226
20240726,120700,8355831400,30000,30050,30050,30000,277
20240726,120600,8347520900,30000,30050,30050,30000,640
20240726,120500,8328317600,30000,30000,30050,30000,496
20240726,120400,8313437450,30000,30100,30100,30000,716
20240726,120300,8291945550,30100,30050,30100,30000,505
20240726,120200,8276774050,30050,30050,30100,30050,315
20240726,120100,8267308050,30100,30100,30100,30050,549
20240726,120000,8250810050,30100,30050,30100,30000,583
20240726,115900,8233316050,30100,30050,30100,30000,541
20240726,115800,8217064900,30000,30050,30100,30000,467
20240726,115700,8203044250,30050,30100,30100,30050,255
20240726,115600,8195381100,30100,30050,30100,30050,786
20240726,115500,8171761650,30100,30000,30100,30000,584
20240726,115400,8154232100,30000,30050,30050,30000,1988
20240726,115300,8094543900,30000,30050,30050,30000,1167
20240726,115200,8059529050,30000,30000,30050,30000,666
20240726,115100,8039548700,30000,30050,30050,30000,596
20240726,115000,8021668500,30050,30000,30050,30000,261
20240726,114900,8013837550,30000,30000,30100,30000,853
20240726,114800,7988247200,30050,30050,30100,30000,1452
20240726,114700,7944665800,30050,30100,30100,30000,390
20240726,114600,7932951800,30050,30100,30100,30050,586
20240726,114500,7915342400,30050,30100,30100,30050,882
20240726,114400,7888838200,30100,30050,30100,30050,743
20240726,114300,7866500700,30050,30050,30100,30050,528
20240726,114200,7850629500,30050,30050,30100,30050,471
20240726,114100,7836474400,30100,30100,30150,30050,824
20240726,114000,7811694650,30100,30100,30150,30050,453
20240726,113900,7798059850,30100,30050,30150,30050,1980
20240726,113800,7738494250,30050,30050,30100,30050,622
20240726,113700,7719801050,30050,30100,30100,30050,669
20240726,113600,7699696450,30100,30100,30100,30050,409
20240726,113500,7687402750,30050,30050,30100,30050,515
20240726,113400,7671925650,30050,30150,30150,30050,1295
20240726,113300,7632965250,30100,30100,30150,30100,755
20240726,113200,7610239050,30100,30150,30150,30050,712
20240726,113100,7588814050,30100,30100,30150,30100,1156
20240726,113000,7554018050,30150,30100,30150,30100,811
20240726,112900,7529605550,30150,30100,30150,30100,503
20240726,112800,7514464550,30150,30150,30150,30100,688
20240726,112700,7493750200,30100,30150,30150,30050,2980
20240726,112600,7404063450,30100,30100,30150,30100,1063
20240726,112500,7372065650,30150,30150,30200,30100,527
20240726,112400,7356185750,30150,30150,30200,30150,503
20240726,112300,7341017100,30150,30100,30250,30100,4362
20240726,112200,7209462250,30050,30100,30150,30050,955
20240726,112100,7180736500,30150,30050,30150,30050,564
20240726,112000,7163765000,30050,30050,30100,30050,666
20240726,111900,7143751650,30100,30100,30100,30050,765
20240726,111800,7120732400,30100,30100,30150,30100,1900
20240726,111700,7063479600,30100,30100,30100,30100,283
20240726,111600,7054961300,30050,30100,30150,30050,819
20240726,111500,7030310550,30150,30050,30150,30050,1532
20240726,111400,6984181750,30050,30100,30100,30050,625
20240726,111300,6965376150,30100,30100,30150,30100,488
20240726,111200,6950687000,30150,30100,30200,30100,1951
20240726,111100,6891892250,30100,30100,30150,30050,624
20240726,111000,6873125400,30100,30100,30100,30050,1066
20240726,110900,6841044850,30050,30100,30100,30050,450
20240726,110800,6827519850,30050,30100,30150,30050,488
20240726,110700,6812853800,30050,30050,30150,30050,1261
20240726,110600,6774904350,30050,30100,30100,30050,381
20240726,110500,6763453600,30100,30100,30100,30100,1705
20240726,110400,6712133100,30150,30150,30150,30050,610
20240726,110300,6693777900,30100,30150,30200,30100,2396
20240726,110200,6621594150,30100,30100,30100,30100,183
20240726,110100,6616085850,30100,30150,30150,30100,870
20240726,110000,6589898800,30150,30150,30150,30050,698
20240726,105900,6568915850,30100,30050,30150,30000,1841
20240726,105800,6513538150,30050,30050,30050,30000,208
20240726,105700,6507298000,29950,30000,30050,29950,1431
20240726,105600,6464380550,30000,30000,30000,30000,708
20240726,105500,6443140550,30000,30050,30100,30000,1595
20240726,105400,6395227500,30050,30000,30050,30000,325
20240726,105300,6385466850,30000,30050,30050,30000,924
20240726,105200,6357736900,30050,30050,30100,30050,1368
20240726,105100,6316628200,30050,30050,30100,30050,664
20240726,105000,6296665600,30050,30100,30100,30050,518
20240726,104900,6281091050,30100,30000,30100,30000,648
20240726,104800,6261594250,30050,30050,30100,30000,1034
20240726,104700,6230541700,30100,30000,30100,30000,582
20240726,104600,6213043900,30050,30050,30050,30000,1244
20240726,104500,6175671700,30050,30050,30050,30000,623
20240726,104400,6156950600,30100,30150,30150,30050,748
20240726,104300,6134432150,30150,30200,30200,30100,438
20240726,104200,6121218500,30200,30250,30250,30150,2049
20240726,104100,6059391050,30250,30200,30250,30150,2225
20240726,104000,5992197550,30200,30150,30250,30150,2131
20240726,103900,5927896400,30150,30050,30200,30050,999
20240726,103800,5897797850,30050,30000,30100,30000,1101
20240726,103700,5864726350,30000,30000,30000,30000,965
20240726,103600,5835776350,30000,30000,30000,30000,471
20240726,103500,5821646350,30050,30050,30050,30000,356
20240726,103400,5810963800,30100,30050,30100,30050,275
20240726,103300,5802699950,30050,30050,30100,30000,1298
20240726,103200,5763711300,30100,30000,30100,29950,902
20240726,103100,5736645250,30000,30000,30000,29950,606
20240726,103000,5718488450,29950,29950,30000,29950,903
20240726,102900,5691436600,29950,29900,29950,29900,889
20240726,102800,5664827600,30000,30000,30000,29900,2920
20240726,102700,5577297450,30000,30050,30050,30000,971
20240726,102600,5548157350,30000,29950,30000,29900,894
20240726,102500,5521400000,29950,30000,30000,29950,713
20240726,102400,5500039100,30000,29950,30000,29950,37
20240726,102300,5498930750,30000,30000,30000,29950,1039
20240726,102200,5467800350,30000,29950,30000,29950,888
20240726,102100,5441201900,29900,29900,29950,29900,399
20240726,102000,5429267750,29900,29900,29950,29900,1392
20240726,101900,5387604800,29900,29950,29950,29900,371
20240726,101800,5376509400,29900,29950,29950,29900,1058
20240726,101700,5344874300,29950,29950,29950,29900,2557
20240726,101600,5268310450,29950,30000,30050,29950,2802
20240726,101500,5184246800,30000,30000,30050,29950,1199
20240726,101400,5148284800,29950,30000,30000,29950,863
20240726,101300,5122437550,29950,29950,30000,29950,388
20240726,101200,5110816500,29950,29950,30000,29950,586
20240726,101100,5093265250,30000,30000,30000,29950,1055
20240726,101000,5061665000,29950,29950,30000,29950,731
20240726,100900,5039769900,29950,30000,30000,29950,102
20240726,100800,5036714700,29950,30000,30050,29950,1671
20240726,100700,4986599050,30000,30100,30150,30000,1175
20240726,100600,4951275500,30100,30050,30150,30050,2741
20240726,100500,4868755350,30050,29950,30100,29950,1803
20240726,100400,4814620950,30000,30000,30050,29950,763
20240726,100300,4791743650,30000,29900,30000,29900,1402
20240726,100200,4749779100,29950,30000,30000,29900,52
20240726,100100,4748222700,29950,29900,29950,29900,1069
20240726,100000,4716241850,29850,29900,29900,29800,1558
20240726,095900,4669713950,29900,30000,30000,29900,968
20240726,095800,4640735400,29950,29950,30000,29950,1144
20240726,095700,4606439400,29950,29900,29950,29900,582
20240726,095600,4589026000,29900,29800,29950,29800,4283
20240726,095500,4461129900,29850,29900,29950,29850,1425
20240726,095400,4418540200,29950,29950,29950,29900,120
20240726,095300,4414947750,29900,29800,29900,29750,1316
20240726,095200,4375696800,29800,29900,29900,29800,1224
20240726,095100,4339189100,29850,29850,29900,29800,1908
20240726,095000,4282237400,29900,29850,29900,29800,1668
20240726,094900,4232400600,29850,29950,29950,29850,1281
20240726,094800,4194084800,29950,29850,29950,29850,4441
20240726,094700,4061205400,29850,29800,29850,29800,1294
20240726,094600,4022606150,29750,29800,29800,29750,1438
20240726,094500,3979772450,29800,29750,29850,29750,1192
20240726,094400,3944270250,29800,29800,29800,29750,1097
20240726,094300,3911592700,29800,29750,29800,29750,1171
20240726,094200,3876712050,29750,29700,29750,29700,1454
20240726,094100,3833485550,29700,29800,29800,29650,2021
20240726,094000,3773482500,29750,29850,29900,29750,1173
20240726,093900,3738535000,29850,29700,29850,29650,1587
20240726,093800,3691308800,29650,29700,29700,29650,1637
20240726,093700,3642761100,29650,29800,29800,29650,4338
20240726,093600,3513767800,29850,29900,29950,29800,2684
20240726,093500,3433539650,29900,29900,29950,29850,1098
20240726,093400,3400708900,29900,29900,29900,29900,759
20240726,093300,3378014800,29900,29800,29900,29700,3405
20240726,093200,3276663850,29800,29700,29850,29650,5197
20240726,093100,3122253050,29700,29800,29800,29700,6901
20240726,093000,2916895250,29800,29850,29900,29800,3287
20240726,092900,2818799050,29850,29950,29950,29850,4127
20240726,092800,2695348750,29950,29950,30000,29900,2719
20240726,092700,2613955650,29950,30050,30050,29950,5483
20240726,092600,2449508850,30050,30000,30100,30000,1011
20240726,092500,2419130650,30000,30050,30050,30000,1436
20240726,092400,2375995600,30050,30100,30150,30050,972
20240726,092300,2346731150,30100,30050,30150,30050,1045
20240726,092200,2315316650,30100,30100,30100,30000,2047
20240726,092100,2253803750,30100,30050,30150,30000,1466
20240726,092000,2209699150,30050,30150,30150,30000,5292
20240726,091900,2050559150,30100,30250,30250,30100,5529
20240726,091800,1883765050,30350,30250,30350,30200,3252
20240726,091700,1785434350,30250,30300,30350,30250,1061
20240726,091600,1753325300,30350,30250,30600,30200,5625
20240726,091500,1581964350,30250,30200,30600,30200,9929
20240726,091400,1280654200,30200,30200,30600,30200,7168
20240726,091300,1063036350,30250,30200,30250,30150,2022
20240726,091200,1001927250,30200,30350,30350,30150,5279
20240726,091100,842302150,30350,30250,30350,30200,1110
20240726,091000,808697750,30250,30400,30400,30200,1424
20240726,090900,765614800,30350,30350,30400,30350,2010
20240726,090800,704561800,30300,30250,30400,30200,3628
20240726,090700,594561250,30200,30250,30250,30150,776
20240726,090600,571123550,30250,30150,30300,30150,1682
20240726,090500,520264300,30200,30100,30200,30050,635
20240726,090400,501128100,30100,30200,30200,30050,1576
20240726,090300,453688100,30150,30200,30250,30100,1649
20240726,090200,403983200,30200,30400,30450,30200,6658
20240726,090100,201922250,30400,30500,30500,30400,1807
20240726,090000,146881550,30450,30350,30550,30350,4791