stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,184600,1379131965000,82000,82000,82000,82000,933291
20240724,184500,1379131965000,82000,82000,82000,82000,0
20240724,184400,1379131965000,82000,82000,82000,82000,0
20240724,184300,1379131965000,82000,82000,82000,82000,0
20240724,184200,1379131965000,82000,82000,82000,82000,0
20240724,184100,1379131965000,82000,82000,82000,82000,0
20240724,184000,1379131965000,82000,82000,82000,82000,0
20240724,183900,1379131965000,82000,82000,82000,82000,0
20240724,183800,1379131965000,82000,82000,82000,82000,0
20240724,183700,1379131965000,82000,82000,82000,82000,0
20240724,183600,1379131965000,82000,82000,82000,82000,0
20240724,183500,1379131965000,82000,82000,82000,82000,0
20240724,183400,1379131965000,82000,82000,82000,82000,0
20240724,183300,1379131965000,82000,82000,82000,82000,0
20240724,183200,1379131965000,82000,82000,82000,82000,0
20240724,183100,1379131965000,82000,82000,82000,82000,0
20240724,183000,1379131965000,82000,82000,82000,82000,0
20240724,182900,1379131965000,82000,82000,82000,82000,0
20240724,182800,1379131965000,82000,82000,82000,82000,0
20240724,182700,1379131965000,82000,82000,82000,82000,0
20240724,182600,1379131965000,82000,82000,82000,82000,0
20240724,182500,1379131965000,82000,82000,82000,82000,0
20240724,182400,1379131965000,82000,82000,82000,82000,0
20240724,182300,1379131965000,82000,82000,82000,82000,0
20240724,182200,1379131965000,82000,82000,82000,82000,0
20240724,182100,1379131965000,82000,82000,82000,82000,0
20240724,182000,1379131965000,82000,82000,82000,82000,0
20240724,181900,1379131965000,82000,82000,82000,82000,0
20240724,181800,1379131965000,82000,82000,82000,82000,0
20240724,181700,1379131965000,82000,82000,82000,82000,0
20240724,181600,1379131965000,82000,82000,82000,82000,933291
20240724,181500,1379131965000,82000,82000,82000,82000,0
20240724,181400,1379131965000,82000,82000,82000,82000,0
20240724,181300,1379131965000,82000,82000,82000,82000,0
20240724,181200,1379131965000,82000,82000,82000,82000,0
20240724,181100,1379131965000,82000,82000,82000,82000,0
20240724,181000,1379131965000,82000,82000,82000,82000,0
20240724,180900,1379131965000,82000,82000,82000,82000,0
20240724,180800,1379131965000,82000,82000,82000,82000,0
20240724,180700,1379131965000,82000,82000,82000,82000,0
20240724,180600,1379131965000,82000,82000,82000,82000,0
20240724,180500,1379131965000,82000,82000,82000,82000,0
20240724,180400,1379131965000,82000,82000,82000,82000,0
20240724,180300,1379131965000,82000,82000,82000,82000,0
20240724,180200,1379131965000,82000,82000,82000,82000,0
20240724,180100,1379131965000,82000,82000,82000,82000,0
20240724,180000,1379131965000,82000,82000,82000,82000,0
20240724,175900,1379131965000,82000,82000,82000,82000,0
20240724,175800,1379131965000,82000,82000,82000,82000,0
20240724,175700,1379131965000,82000,82000,82000,82000,0
20240724,175600,1379131965000,82000,82000,82000,82000,0
20240724,175500,1379131965000,82000,82000,82000,82000,0
20240724,175400,1379131965000,82000,82000,82000,82000,0
20240724,175300,1379131965000,82000,82000,82000,82000,0
20240724,175200,1379131965000,82000,82000,82000,82000,0
20240724,175100,1379131965000,82000,82000,82000,82000,0
20240724,175000,1379131965000,82000,82000,82000,82000,0
20240724,174900,1379131965000,82000,82000,82000,82000,0
20240724,174800,1379131965000,82000,82000,82000,82000,0
20240724,174700,1379131965000,82000,82000,82000,82000,0
20240724,174600,1379131965000,82000,82000,82000,82000,933291
20240724,174500,1379131965000,82000,82000,82000,82000,0
20240724,174400,1379131965000,82000,82000,82000,82000,0
20240724,174300,1379131965000,82000,82000,82000,82000,0
20240724,174200,1379131965000,82000,82000,82000,82000,0
20240724,174100,1379131965000,82000,82000,82000,82000,0
20240724,174000,1379131965000,82000,82000,82000,82000,0
20240724,173900,1379131965000,82000,82000,82000,82000,0
20240724,173800,1379131965000,82000,82000,82000,82000,0
20240724,173700,1379131965000,82000,82000,82000,82000,0
20240724,173600,1379131965000,82000,82000,82000,82000,0
20240724,173500,1379131965000,82000,82000,82000,82000,0
20240724,173400,1379131965000,82000,82000,82000,82000,0
20240724,173300,1379131965000,82000,82000,82000,82000,0
20240724,173200,1379131965000,82000,82000,82000,82000,0
20240724,173100,1379131965000,82000,82000,82000,82000,0
20240724,173000,1379131965000,82000,82000,82000,82000,0
20240724,172900,1379131965000,82000,82000,82000,82000,0
20240724,172800,1379131965000,82000,82000,82000,82000,0
20240724,172700,1379131965000,82000,82000,82000,82000,0
20240724,172600,1379131965000,82000,82000,82000,82000,0
20240724,172500,1379131965000,82000,82000,82000,82000,0
20240724,172400,1379131965000,82000,82000,82000,82000,0
20240724,172300,1379131965000,82000,82000,82000,82000,0
20240724,172200,1379131965000,82000,82000,82000,82000,0
20240724,172100,1379131965000,82000,82000,82000,82000,0
20240724,172000,1379131965000,82000,82000,82000,82000,0
20240724,171900,1379131965000,82000,82000,82000,82000,0
20240724,171800,1379131965000,82000,82000,82000,82000,0
20240724,171700,1379131965000,82000,82000,82000,82000,0
20240724,171600,1379131965000,82000,82000,82000,82000,933291
20240724,171500,1379131965000,82000,82000,82000,82000,0
20240724,171400,1379131965000,82000,82000,82000,82000,0
20240724,171300,1379131965000,82000,82000,82000,82000,0
20240724,171200,1379131965000,82000,82000,82000,82000,0
20240724,171100,1379131965000,82000,82000,82000,82000,0
20240724,171000,1379131965000,82000,82000,82000,82000,0
20240724,170900,1379131965000,82000,82000,82000,82000,0
20240724,170800,1379131965000,82000,82000,82000,82000,0
20240724,170700,1379131965000,82000,82000,82000,82000,0
20240724,170600,1379131965000,82000,82000,82000,82000,0
20240724,170500,1379131965000,82000,82000,82000,82000,0
20240724,170400,1379131965000,82000,82000,82000,82000,0
20240724,170300,1379131965000,82000,82000,82000,82000,0
20240724,170200,1379131965000,82000,82000,82000,82000,0
20240724,170100,1379131965000,82000,82000,82000,82000,0
20240724,170000,1379131965000,82000,82000,82000,82000,0
20240724,165900,1379131965000,82000,82000,82000,82000,0
20240724,165800,1379131965000,82000,82000,82000,82000,0
20240724,165700,1379131965000,82000,82000,82000,82000,0
20240724,165600,1379131965000,82000,82000,82000,82000,0
20240724,165500,1379131965000,82000,82000,82000,82000,0
20240724,165400,1379131965000,82000,82000,82000,82000,0
20240724,165300,1379131965000,82000,82000,82000,82000,0
20240724,165200,1379131965000,82000,82000,82000,82000,0
20240724,165100,1379131965000,82000,82000,82000,82000,0
20240724,165000,1379131965000,82000,82000,82000,82000,0
20240724,164900,1379131965000,82000,82000,82000,82000,0
20240724,164800,1379131965000,82000,82000,82000,82000,0
20240724,164700,1379131965000,82000,82000,82000,82000,0
20240724,164600,1379131965000,82000,82000,82000,82000,933291
20240724,164500,1379131965000,82000,82000,82000,82000,0
20240724,164400,1379131965000,82000,82000,82000,82000,0
20240724,164300,1379131965000,82000,82000,82000,82000,0
20240724,164200,1379131965000,82000,82000,82000,82000,0
20240724,164100,1379131965000,82000,82000,82000,82000,0
20240724,164000,1379131965000,82000,82000,82000,82000,0
20240724,163900,1379131965000,82000,82000,82000,82000,0
20240724,163800,1379131965000,82000,82000,82000,82000,0
20240724,163700,1379131965000,82000,82000,82000,82000,0
20240724,163600,1379131965000,82000,82000,82000,82000,0
20240724,163500,1379131965000,82000,82000,82000,82000,0
20240724,163400,1379131965000,82000,82000,82000,82000,0
20240724,163300,1379131965000,82000,82000,82000,82000,0
20240724,163200,1379131965000,82000,82000,82000,82000,0
20240724,163100,1379131965000,82000,82000,82000,82000,0
20240724,163000,1379131965000,82000,82000,82000,82000,0
20240724,162900,1379131965000,82000,82000,82000,82000,0
20240724,162800,1379131965000,82000,82000,82000,82000,0
20240724,162700,1379131965000,82000,82000,82000,82000,0
20240724,162600,1379131965000,82000,82000,82000,82000,0
20240724,162500,1379131965000,82000,82000,82000,82000,0
20240724,162400,1379131965000,82000,82000,82000,82000,0
20240724,162300,1379131965000,82000,82000,82000,82000,0
20240724,162200,1379131965000,82000,82000,82000,82000,0
20240724,162100,1379131965000,82000,82000,82000,82000,0
20240724,162000,1379131965000,82000,82000,82000,82000,0
20240724,161900,1379131965000,82000,82000,82000,82000,0
20240724,161800,1379131965000,82000,82000,82000,82000,0
20240724,161700,1379131965000,82000,82000,82000,82000,0
20240724,161600,1379131965000,82000,82000,82000,82000,933291
20240724,161500,1379131965000,82000,82000,82000,82000,0
20240724,161400,1379131965000,82000,82000,82000,82000,0
20240724,161300,1379131965000,82000,82000,82000,82000,0
20240724,161200,1379131965000,82000,82000,82000,82000,0
20240724,161100,1379131965000,82000,82000,82000,82000,0
20240724,161000,1379131965000,82000,82000,82000,82000,0
20240724,160900,1379131965000,82000,82000,82000,82000,0
20240724,160800,1379131965000,82000,82000,82000,82000,0
20240724,160700,1379131965000,82000,82000,82000,82000,0
20240724,160600,1379131965000,82000,82000,82000,82000,0
20240724,160500,1379131965000,82000,82000,82000,82000,0
20240724,160400,1379131965000,82000,82000,82000,82000,0
20240724,160300,1379131965000,82000,82000,82000,82000,0
20240724,160200,1379131965000,82000,82000,82000,82000,0
20240724,160100,1379131965000,82000,82000,82000,82000,0
20240724,160000,1379131965000,82000,82000,82000,82000,0
20240724,155900,1379131965000,82000,82000,82000,82000,0
20240724,155800,1379131965000,82000,82000,82000,82000,0
20240724,155700,1379131965000,82000,82000,82000,82000,0
20240724,155600,1379131965000,82000,82000,82000,82000,0
20240724,155500,1379131965000,82000,82000,82000,82000,0
20240724,155400,1379131965000,82000,82000,82000,82000,0
20240724,155300,1379131965000,82000,82000,82000,82000,0
20240724,155200,1379131965000,82000,82000,82000,82000,0
20240724,155100,1379131965000,82000,82000,82000,82000,0
20240724,155000,1379131965000,82000,82000,82000,82000,0
20240724,154900,1379131965000,82000,82000,82000,82000,0
20240724,154800,1379131965000,82000,82000,82000,82000,0
20240724,154700,1379131965000,82000,82000,82000,82000,0
20240724,154600,1379131965000,82000,82000,82000,82000,933291
20240724,154500,1379131965000,82000,82000,82000,82000,0
20240724,154400,1379131965000,82000,82000,82000,82000,0
20240724,154300,1379131965000,82000,82000,82000,82000,0
20240724,154200,1379131965000,82000,82000,82000,82000,0
20240724,154100,1379131965000,82000,82000,82000,82000,0
20240724,154000,1379131965000,82000,82000,82000,82000,0
20240724,153900,1379131965000,82000,82000,82000,82000,0
20240724,153800,1379131965000,82000,82000,82000,82000,0
20240724,153700,1379131965000,82000,82000,82000,82000,0
20240724,153600,1379131965000,82000,82000,82000,82000,0
20240724,153500,1379131965000,82000,82000,82000,82000,0
20240724,153400,1379131965000,82000,82000,82000,82000,0
20240724,153300,1379131965000,82000,82000,82000,82000,0
20240724,153200,1379131965000,82000,82000,82000,82000,0
20240724,153100,1379131965000,82000,82000,82000,82000,0
20240724,153000,1379131965000,82000,82000,82000,82000,933291
20240724,152900,1302602103000,82200,82200,82200,82200,0
20240724,152800,1302602103000,82200,82200,82200,82200,0
20240724,152700,1302602103000,82200,82200,82200,82200,0
20240724,152600,1302602103000,82200,82200,82200,82200,0
20240724,152500,1302602103000,82200,82200,82200,82200,0
20240724,152400,1302602103000,82200,82200,82200,82200,0
20240724,152300,1302602103000,82200,82200,82200,82200,0
20240724,152200,1302602103000,82200,82200,82200,82200,0
20240724,152100,1302602103000,82200,82200,82200,82200,0
20240724,152000,1302602103000,82200,82200,82200,82200,0
20240724,151900,1302602103000,82200,82200,82200,82100,40162
20240724,151800,1299302863400,82100,82100,82200,82000,232992
20240724,151700,1280177987200,82100,82100,82100,82000,77576
20240724,151600,1273815527200,82100,82100,82100,82000,134678
20240724,151500,1262770709600,82100,82100,82100,82000,34201
20240724,151400,1259965435400,82000,82000,82100,82000,66997
20240724,151300,1254470695700,82100,82200,82200,82000,200205
20240724,151200,1238034622500,82200,82200,82200,82100,39243
20240724,151100,1234812210900,82100,82100,82200,82100,29942
20240724,151000,1232353035100,82100,82200,82200,82100,23371
20240724,150900,1230433844800,82100,82100,82200,82100,19487
20240724,150800,1228833437800,82200,82200,82200,82100,28645
20240724,150700,1226480658800,82100,82100,82200,82100,47288
20240724,150600,1222595828700,82100,82200,82200,82100,141340
20240724,150500,1210981005600,82100,82200,82200,82100,16744
20240724,150400,1209605907700,82100,82100,82200,82100,52194
20240724,150300,1205320228300,82200,82200,82200,82100,13984
20240724,150200,1204171556900,82100,82100,82200,82100,25255
20240724,150100,1202096605600,82200,82200,82200,82100,24599
20240724,150000,1200076541600,82200,82200,82200,82100,183499
20240724,145900,1184995037300,82200,82100,82200,82100,28066
20240724,145800,1182689690400,82100,82300,82300,82100,161924
20240724,145700,1169380937000,82200,82300,82300,82200,16260
20240724,145600,1168043860200,82300,82300,82300,82200,29007
20240724,145500,1165659053600,82200,82300,82300,82200,21413
20240724,145400,1163897954400,82200,82200,82300,82200,18242
20240724,145300,1162397562800,82300,82200,82300,82200,42638
20240724,145200,1158891179300,82200,82200,82300,82200,14530
20240724,145100,1157696499900,82300,82200,82300,82200,13177
20240724,145000,1156612974800,82300,82200,82300,82200,16961
20240724,144900,1155218478200,82300,82300,82300,82200,28189
20240724,144800,1152900633500,82300,82300,82300,82200,20292
20240724,144700,1151231743700,82300,82300,82300,82200,18488
20240724,144600,1149711738600,82200,82300,82300,82200,11844
20240724,144500,1148737810500,82300,82300,82300,82200,11100
20240724,144400,1147825102100,82200,82400,82400,82200,106967
20240724,144300,1139023253500,82400,82400,82400,82300,39164
20240724,144200,1135799585500,82300,82400,82400,82300,8496
20240724,144100,1135100160100,82400,82300,82400,82300,7893
20240724,144000,1134450330500,82300,82400,82400,82300,11371
20240724,143900,1133514235500,82400,82300,82400,82300,18182
20240724,143800,1132017469000,82300,82400,82500,82300,160038
20240724,143700,1118832774400,82400,82400,82500,82400,55462
20240724,143600,1114262289500,82500,82400,82500,82400,11928
20240724,143500,1113278817200,82500,82400,82500,82400,10038
20240724,143400,1112451361800,82400,82500,82500,82400,21375
20240724,143300,1110689839200,82500,82400,82500,82400,8057
20240724,143200,1110025594200,82500,82400,82500,82400,9311
20240724,143100,1109258101200,82400,82500,82500,82400,16287
20240724,143000,1107915467100,82400,82400,82500,82400,8392
20240724,142900,1107223798300,82400,82500,82500,82400,22184
20240724,142800,1105395374700,82400,82400,82500,82400,8941
20240724,142700,1104658160500,82500,82400,82500,82400,16783
20240724,142600,1103274799300,82400,82400,82500,82400,5793
20240724,142500,1102797225900,82400,82500,82500,82400,8716
20240724,142400,1102078783700,82500,82500,82500,82400,19018
20240724,142300,1100510292500,82500,82400,82500,82400,7969
20240724,142200,1099853315900,82400,82500,82500,82400,10533
20240724,142100,1098984878900,82400,82500,82500,82400,4648
20240724,142000,1098601742500,82500,82400,82500,82400,3460
20240724,141900,1098316531600,82400,82400,82500,82300,43739
20240724,141800,1094712383600,82300,82300,82400,82300,34170
20240724,141700,1091897035500,82300,82400,82400,82300,15203
20240724,141600,1090644524800,82400,82400,82400,82300,5657
20240724,141500,1090178748500,82300,82400,82400,82300,6153
20240724,141400,1089672123000,82300,82300,82400,82300,21647
20240724,141300,1087890148500,82400,82300,82400,82300,17278
20240724,141200,1086467944900,82300,82400,82400,82300,10148
20240724,141100,1085632670500,82300,82400,82400,82300,18088
20240724,141000,1084143287000,82300,82400,82500,82300,62872
20240724,140900,1078966600900,82400,82300,82500,82300,36066
20240724,140800,1075995729500,82400,82200,82400,82200,163964
20240724,140700,1062502372500,82200,82200,82300,82200,14968
20240724,140600,1061271666800,82200,82200,82300,82200,13653
20240724,140500,1060149096000,82200,82200,82300,82200,12329
20240724,140400,1059135355900,82200,82200,82300,82200,16741
20240724,140300,1057759064300,82200,82300,82300,82100,253029
20240724,140200,1036958375900,82200,82200,82300,82200,23400
20240724,140100,1035034790900,82200,82200,82300,82200,28862
20240724,140000,1032662146800,82300,82300,82300,82200,10562
20240724,135900,1031793762800,82200,82200,82300,82200,23316
20240724,135800,1029877075000,82200,82300,82400,82200,180933
20240724,135700,1014987591500,82300,82300,82400,82300,18310
20240724,135600,1013480601800,82300,82400,82400,82300,60767
20240724,135500,1008479284800,82300,82400,82400,82300,16706
20240724,135400,1007104230100,82300,82400,82400,82300,11459
20240724,135300,1006160933500,82300,82300,82400,82300,7728
20240724,135200,1005524740300,82300,82300,82400,82300,10424
20240724,135100,1004666573200,82400,82500,82500,82300,90053
20240724,135000,997246212400,82400,82400,82500,82400,15166
20240724,134900,995996279700,82400,82400,82500,82400,13364
20240724,134800,994894465300,82500,82500,82500,82400,7554
20240724,134700,994271898000,82400,82400,82500,82400,11158
20240724,134600,993352360800,82400,82500,82500,82400,9120
20240724,134500,992600728000,82400,82500,82500,82400,13886
20240724,134400,991456360900,82400,82400,82500,82400,13430
20240724,134300,990349309900,82400,82400,82500,82400,12399
20240724,134200,989327446100,82400,82400,82500,82400,17795
20240724,134100,987861088700,82400,82500,82500,82400,42968
20240724,134000,984320457900,82400,82500,82500,82400,9550
20240724,133900,983533409100,82400,82400,82500,82400,9940
20240724,133800,982713936700,82400,82500,82600,82400,40227
20240724,133700,979395166100,82500,82600,82600,82500,8488
20240724,133600,978694737200,82600,82600,82600,82500,6470
20240724,133500,978160874300,82600,82500,82600,82500,59052
20240724,133400,973288669300,82500,82500,82600,82500,47014
20240724,133300,969409927500,82500,82500,82600,82500,83625
20240724,133200,962509763000,82500,82600,82600,82500,7559
20240724,133100,961885918600,82500,82500,82600,82500,8361
20240724,133000,961196014200,82500,82600,82600,82500,7777
20240724,132900,960554345700,82600,82500,82600,82500,13465
20240724,132800,959443168200,82500,82500,82600,82500,12341
20240724,132700,958424761100,82500,82600,82600,82500,10038
20240724,132600,957596535800,82500,82500,82600,82500,137729
20240724,132500,946233832400,82500,82500,82600,82500,11064
20240724,132400,945320940900,82500,82500,82600,82500,18285
20240724,132300,943811841000,82500,82500,82600,82500,24256
20240724,132200,941809681400,82500,82500,82600,82500,16186
20240724,132100,940474220300,82500,82500,82600,82500,13212
20240724,132000,939384121200,82500,82600,82700,82500,63059
20240724,131900,934175754700,82600,82700,82700,82600,30026
20240724,131800,931695390900,82600,82700,82700,82600,13407
20240724,131700,930587900400,82600,82600,82700,82600,5661
20240724,131600,930120189800,82600,82600,82700,82600,14790
20240724,131500,928898452200,82600,82700,82700,82600,20104
20240724,131400,927237567200,82600,82700,82700,82600,36309
20240724,131300,924238244100,82600,82700,82800,82600,158299
20240724,131200,911148525100,82700,82700,82800,82700,7127
20240724,131100,910558937900,82700,82800,82800,82700,6697
20240724,131000,910004899600,82700,82700,82800,82700,12269
20240724,130900,908990098900,82800,82700,82800,82700,5977
20240724,130800,908495601800,82700,82800,82800,82700,7305
20240724,130700,907891181900,82700,82800,82800,82700,6089
20240724,130600,907387386300,82700,82700,82800,82700,5507
20240724,130500,906931851800,82700,82700,82800,82700,6831
20240724,130400,906366732600,82800,82700,82800,82700,6907
20240724,130300,905795433100,82700,82700,82800,82700,8900
20240724,130200,905059254100,82800,82800,82800,82700,6935
20240724,130100,904485627100,82700,82700,82800,82700,6042
20240724,130000,903985780400,82800,82700,82800,82700,7918
20240724,125900,903330544200,82700,82800,82800,82700,3624
20240724,125800,903030743000,82700,82800,82800,82700,3637
20240724,125700,902729890000,82800,82700,82800,82700,5477
20240724,125600,902276836800,82700,82700,82800,82700,5595
20240724,125500,901813955800,82700,82800,82800,82700,16039
20240724,125400,900486706000,82800,82900,83000,82800,224682
20240724,125300,881871329800,82900,83000,83000,82900,6231
20240724,125200,881354536200,82900,82900,83000,82900,5135
20240724,125100,880928573700,82900,82900,83000,82900,4161
20240724,125000,880583458800,83000,82900,83000,82900,6243
20240724,124900,880065684900,82900,82900,83000,82900,11678
20240724,124800,879097032400,83000,82900,83000,82900,3235
20240724,124700,878828747700,83000,82900,83000,82900,4032
20240724,124600,878494355000,82900,82900,83000,82900,7939
20240724,124500,877835972100,83000,82900,83000,82900,11058
20240724,124400,876919143000,83000,82900,83000,82900,4291
20240724,124300,876563308300,82900,83000,83000,82900,8382
20240724,124200,875867937900,83000,82900,83000,82900,7396
20240724,124100,875254425300,82900,82900,83000,82900,4550
20240724,124000,874877146600,82900,82900,83000,82900,6457
20240724,123900,874341696600,82900,82900,83000,82900,5079
20240724,123800,873920549300,83000,83000,83000,82900,5235
20240724,123700,873486225000,82900,82900,83000,82900,5715
20240724,123600,873012144500,82900,82900,83000,82900,36511
20240724,123500,869982111700,83000,82900,83000,82900,11580
20240724,123400,869021367500,82900,82900,83000,82900,4190
20240724,123300,868673941200,82900,82900,83000,82900,3683
20240724,123200,868368503700,82900,83000,83000,82900,5471
20240724,123100,867914604600,83000,82900,83000,82900,4011
20240724,123000,867582013400,82900,82900,83000,82900,6589
20240724,122900,867035342300,83000,83000,83000,82900,3910
20240724,122800,866711068600,82900,82900,83000,82900,6900
20240724,122700,866138738600,83000,82900,83000,82900,3094
20240724,122600,865882127400,82900,83000,83000,82900,3899
20240724,122500,865558731600,82900,83000,83000,82900,2684
20240724,122400,865336141600,82900,83000,83000,82900,6195
20240724,122300,864822356200,82900,83000,83100,82900,77738
20240724,122200,858369894500,83000,83000,83100,83000,2751
20240724,122100,858141502500,83000,83000,83100,83000,2806
20240724,122000,857908529700,83000,83100,83200,83000,99990
20240724,121900,849600273400,83100,83100,83200,83100,14796
20240724,121800,848370567100,83200,83200,83200,83100,5411
20240724,121700,847920838700,83100,83100,83200,83100,11131
20240724,121600,846995607300,83100,83100,83200,83100,5369
20240724,121500,846549095300,83100,83100,83200,83000,53702
20240724,121400,842086258300,83000,83000,83100,83000,10867
20240724,121300,841183369700,83000,83100,83100,83000,6606
20240724,121200,840634644900,83000,83000,83100,83000,4184
20240724,121100,840287187100,83100,82900,83100,82900,56874
20240724,121000,835566608200,82900,83000,83000,82900,3955
20240724,120900,835238606600,82900,83000,83000,82900,4800
20240724,120800,834840509300,83000,83000,83000,82900,5512
20240724,120700,834383175600,83000,82900,83000,82900,4043
20240724,120600,834047863900,83000,83000,83000,82900,4281
20240724,120500,833692648700,82900,83000,83100,82900,29828
20240724,120400,831217028400,83000,83000,83100,83000,2812
20240724,120300,830983567000,83000,82900,83100,82900,60992
20240724,120200,825921348200,83000,83000,83000,82900,11864
20240724,120100,824936904700,83000,83000,83000,82900,4644
20240724,120000,824551684200,82900,82900,83000,82900,4145
20240724,115900,824207870600,82900,83000,83000,82900,6561
20240724,115800,823663883600,82900,83000,83000,82900,4304
20240724,115700,823306992000,82900,82900,83000,82900,3347
20240724,115600,823029400300,82900,83000,83100,82900,34192
20240724,115500,820191591100,83000,83000,83100,83000,59784
20240724,115400,815229183800,83000,83000,83100,83000,8203
20240724,115300,814548209700,83000,83000,83100,83000,26076
20240724,115200,812383780400,83000,83100,83200,83000,58981
20240724,115100,807482560300,83100,83100,83200,83100,4312
20240724,115000,807124061000,83200,83100,83200,83100,4919
20240724,114900,806715173700,83100,83100,83200,83100,8719
20240724,114800,805990438600,83100,83100,83200,83100,4802
20240724,114700,805591329900,83100,83100,83200,83000,86950
20240724,114600,798366043000,83100,83100,83200,83100,5845
20240724,114500,797880278800,83100,83100,83200,83100,7449
20240724,114400,797261167300,83100,83100,83200,83100,10535
20240724,114300,796385360600,83100,83200,83300,83100,63781
20240724,114200,791078830100,83200,83300,83300,83200,4226
20240724,114100,790727164600,83200,83200,83300,83200,4988
20240724,114000,790311975100,83300,83200,83300,83200,8270
20240724,113900,789623517900,83200,83200,83300,83200,4990
20240724,113800,789208156200,83200,83200,83300,83200,12838
20240724,113700,788139801900,83300,83200,83300,83200,9926
20240724,113600,787313159000,83200,83300,83300,83200,8799
20240724,113500,786580520100,83300,83200,83300,83200,6310
20240724,113400,786055016300,83200,83200,83300,83200,19884
20240724,113300,784398913500,83300,83200,83300,83200,9147
20240724,113200,783637096100,83300,83200,83300,83200,14817
20240724,113100,782402986700,83300,83200,83300,83200,13368
20240724,113000,781289564000,83200,83200,83300,83200,3095
20240724,112900,781031890100,83300,83200,83300,83200,3397
20240724,112800,780749134200,83200,83200,83300,83200,3788
20240724,112700,780433873200,83300,83200,83300,83200,6598
20240724,112600,779884618400,83200,83100,83300,83100,41004
20240724,112500,776473108000,83200,83100,83200,83100,3845
20240724,112400,776153453900,83100,83100,83200,83100,4698
20240724,112300,775762932900,83100,83100,83200,83100,9063
20240724,112200,775009100200,83200,83200,83300,83100,122648
20240724,112100,764804927700,83200,83200,83300,83200,9123
20240724,112000,764045345800,83300,83300,83300,83200,20877
20240724,111900,762306862600,83300,83200,83300,83200,11947
20240724,111800,761312043600,83300,83200,83300,83200,7819
20240724,111700,760660976800,83200,83200,83300,83200,5679
20240724,111600,760188208400,83200,83200,83300,83200,9667
20240724,111500,759383258400,83200,83200,83300,83200,15582
20240724,111400,758085564300,83300,83200,83300,83200,7630
20240724,111300,757450346500,83200,83200,83300,83200,20382
20240724,111200,755753230300,83200,83100,83300,83100,66940
20240724,111100,750184129300,83200,83100,83200,83100,9857
20240724,111000,749364259200,83200,83100,83200,83100,7590
20240724,110900,748733079200,83200,83100,83200,83100,10788
20240724,110800,747835711100,83200,83100,83200,83100,50084
20240724,110700,743672939800,83200,83100,83200,83100,26252
20240724,110600,741489123500,83100,83000,83200,83000,77396
20240724,110500,735057632300,83100,83000,83100,83000,8856
20240724,110400,734322410100,83000,83000,83100,83000,8431
20240724,110300,733622445600,83000,83000,83100,83000,16530
20240724,110200,732249566900,83000,83000,83100,83000,6710
20240724,110100,731692584000,83000,83000,83100,83000,6753
20240724,110000,731131878300,83000,83000,83100,83000,5237
20240724,105900,730697092300,83000,83100,83100,83000,5033
20240724,105800,730279124000,83000,83100,83100,83000,6397
20240724,105700,729747729900,83000,83000,83100,83000,6107
20240724,105600,729240718500,83000,83000,83100,83000,42919
20240724,105500,725678365100,83100,83000,83100,83000,13955
20240724,105400,724519542800,83100,83100,83100,83000,8820
20240724,105300,723787171300,83000,83100,83200,83000,36270
20240724,105200,720772982800,83100,83000,83200,83000,74155
20240724,105100,714610972500,83000,83100,83100,83000,6563
20240724,105000,714065915900,83000,83000,83100,83000,33112
20240724,104900,711317406700,83000,83000,83100,83000,5943
20240724,104800,710824008600,83000,83100,83100,83000,13971
20240724,104700,709664274900,83100,83100,83200,83000,61476
20240724,104600,704555524300,83100,83200,83200,83100,14739
20240724,104500,703329981200,83200,83200,83200,83100,51115
20240724,104400,699077506900,83200,83200,83200,83100,23737
20240724,104300,697102762400,83100,83100,83200,83100,15669
20240724,104200,695799434000,83200,83200,83200,83100,27787
20240724,104100,693489214300,83200,83100,83300,83100,42121
20240724,104000,689984595700,83200,83100,83200,83000,118605
20240724,103900,680119644900,83100,82900,83100,82900,59512
20240724,103800,675179192100,82900,83000,83000,82800,63068
20240724,103700,669948474800,83000,83000,83000,82800,42671
20240724,103600,666410795900,82900,82800,83000,82800,53519
20240724,103500,661974315200,82900,82900,83000,82800,112527
20240724,103400,652645869100,82800,82900,83000,82800,52266
20240724,103300,648313497800,83000,82800,83100,82800,228894
20240724,103200,629323712400,82800,82700,82900,82700,93679
20240724,103100,621567478400,82700,82700,82800,82700,24628
20240724,103000,619529157700,82700,82700,82800,82700,10637
20240724,102900,618649211900,82700,82800,82800,82700,11785
20240724,102800,617674173400,82700,82700,82800,82700,14592
20240724,102700,616466376500,82700,82800,82800,82700,20641
20240724,102600,614758061400,82800,82700,82800,82700,34066
20240724,102500,611938059900,82700,82700,82800,82700,13476
20240724,102400,610822791000,82700,82700,82800,82700,24238
20240724,102300,608817731900,82800,82700,82800,82600,51152
20240724,102200,604587150800,82600,82700,82700,82600,25193
20240724,102100,602503865600,82600,82600,82700,82600,88289
20240724,102000,595203152800,82700,82600,82700,82600,14304
20240724,101900,594021067000,82600,82600,82700,82600,23549
20240724,101800,592075213400,82600,82600,82700,82600,19334
20240724,101700,590477633700,82700,82700,82700,82600,11967
20240724,101600,589488852500,82700,82600,82700,82600,12391
20240724,101500,588465119600,82700,82600,82700,82600,13678
20240724,101400,587335137900,82600,82500,82700,82500,46279
20240724,101300,583512754400,82500,82500,82600,82500,10760
20240724,101200,582624631400,82500,82700,82700,82500,80843
20240724,101100,575946774800,82700,82600,82700,82600,19976
20240724,101000,574296033900,82700,82600,82700,82600,18962
20240724,100900,572729056900,82700,82700,82700,82600,27067
20240724,100800,570492783000,82700,82600,82700,82600,25984
20240724,100700,568344566900,82600,82600,82700,82600,8728
20240724,100600,567622998100,82600,82700,82700,82600,18519
20240724,100500,566092217400,82700,82600,82700,82600,20960
20240724,100400,564360658100,82600,82600,82700,82600,18255
20240724,100300,562852428900,82700,82600,82700,82600,19658
20240724,100200,561228294600,82700,82700,82700,82600,15484
20240724,100100,559948609200,82700,82600,82700,82500,40464
20240724,100000,556605412300,82600,82600,82600,82500,28076
20240724,095900,554286675300,82600,82600,82800,82500,121884
20240724,095800,544210040100,82700,82900,82900,82600,123737
20240724,095700,533969132800,82800,82800,82900,82800,38914
20240724,095600,530746405500,82900,82900,82900,82700,63762
20240724,095500,525466034200,82900,82800,82900,82700,126558
20240724,095400,514986282200,82800,82600,82800,82500,213183
20240724,095300,497366661500,82500,82500,82600,82500,47732
20240724,095200,493424660800,82600,82600,82600,82500,57207
20240724,095100,488703837300,82500,82600,82600,82500,27230
20240724,095000,486455877300,82500,82400,82600,82300,155773
20240724,094900,473610152700,82400,82400,82500,82300,103831
20240724,094800,465056630300,82400,82400,82400,82300,29227
20240724,094700,462649344800,82400,82300,82400,82200,53796
20240724,094600,458221344200,82200,82300,82300,82200,44382
20240724,094500,454569121700,82300,82200,82300,82200,102038
20240724,094400,446178241600,82100,82200,82200,82100,39187
20240724,094300,442957589200,82200,82200,82200,82100,26946
20240724,094200,440743903900,82200,82200,82200,82100,22692
20240724,094100,438879743500,82200,82200,82200,82100,13053
20240724,094000,437807678200,82200,82200,82200,82000,103094
20240724,093900,429343828100,82200,82100,82200,82000,130802
20240724,093800,418603083000,82100,82100,82100,82000,86215
20240724,093700,411526838200,82100,82000,82100,82000,20205
20240724,093600,409869663000,82000,82100,82100,82000,50650
20240724,093500,405715620300,82100,82100,82100,82000,100024
20240724,093400,397512962400,82100,82100,82100,82000,32920
20240724,093300,394811478100,82000,82100,82100,82000,30991
20240724,093200,392268370800,82100,82100,82100,82000,47445
20240724,093100,388374162500,82100,82100,82100,82000,29038
20240724,093000,385991656100,82100,82100,82100,82000,50330
20240724,092900,381860748600,82100,82000,82100,82000,60468
20240724,092800,376898498400,82000,82100,82100,82000,46302
20240724,092700,373099974000,82100,82000,82100,81900,84673
20240724,092600,366157008800,82000,82000,82100,81900,105131
20240724,092500,357536655100,82000,82100,82100,81900,120642
20240724,092400,347645182600,82000,82100,82100,81900,314960
20240724,092300,321818078600,82100,82100,82100,82000,111192
20240724,092200,312695258900,82100,82100,82200,82000,271348
20240724,092100,290424504800,82200,82300,82300,82100,200940
20240724,092000,273911335000,82200,82400,82400,82200,103314
20240724,091900,265413546400,82300,82400,82400,82300,42045
20240724,091800,261952831400,82300,82300,82400,82200,150761
20240724,091700,249544612700,82400,82300,82400,82300,26133
20240724,091600,247393235500,82400,82400,82400,82300,15678
20240724,091500,246102034800,82400,82500,82500,82300,119682
20240724,091400,236239848500,82500,82600,82600,82400,83193
20240724,091300,229375904600,82600,82500,82600,82500,39346
20240724,091200,226128830500,82600,82600,82600,82500,37491
20240724,091100,223034121300,82600,82400,82600,82300,162399
20240724,091000,209639300800,82300,82400,82400,82200,165338
20240724,090900,196030086500,82400,82400,82400,82300,55628
20240724,090800,191449314300,82400,82300,82400,82200,94214
20240724,090700,183694185300,82300,82400,82400,82200,202600
20240724,090600,167019944500,82400,82500,82500,82300,71092
20240724,090500,161161313600,82400,82400,82500,82300,105782
20240724,090400,152446007200,82400,82300,82400,82200,203185
20240724,090300,135732730400,82300,82600,82600,82200,505360
20240724,090200,94109538600,82500,82700,82800,82500,292136
20240724,090100,69961193200,82600,82900,82900,82600,183637
20240724,090000,54769174900,82900,82900,82900,82700,651706