stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,191400,300078934150,20200,20200,20200,20200,412126
20240719,191300,300078934150,20200,20200,20200,20200,0
20240719,191200,300078934150,20200,20200,20200,20200,0
20240719,191100,300078934150,20200,20200,20200,20200,0
20240719,191000,300078934150,20200,20200,20200,20200,0
20240719,190900,300078934150,20200,20200,20200,20200,0
20240719,190800,300078934150,20200,20200,20200,20200,0
20240719,190700,300078934150,20200,20200,20200,20200,0
20240719,190600,300078934150,20200,20200,20200,20200,0
20240719,190500,300078934150,20200,20200,20200,20200,0
20240719,190400,300078934150,20200,20200,20200,20200,0
20240719,190300,300078934150,20200,20200,20200,20200,0
20240719,190200,300078934150,20200,20200,20200,20200,0
20240719,190100,300078934150,20200,20200,20200,20200,0
20240719,190000,300078934150,20200,20200,20200,20200,0
20240719,185900,300078934150,20200,20200,20200,20200,0
20240719,185800,300078934150,20200,20200,20200,20200,0
20240719,185700,300078934150,20200,20200,20200,20200,0
20240719,185600,300078934150,20200,20200,20200,20200,0
20240719,185500,300078934150,20200,20200,20200,20200,0
20240719,185400,300078934150,20200,20200,20200,20200,0
20240719,185300,300078934150,20200,20200,20200,20200,0
20240719,185200,300078934150,20200,20200,20200,20200,0
20240719,185100,300078934150,20200,20200,20200,20200,0
20240719,185000,300078934150,20200,20200,20200,20200,0
20240719,184900,300078934150,20200,20200,20200,20200,0
20240719,184800,300078934150,20200,20200,20200,20200,0
20240719,184700,300078934150,20200,20200,20200,20200,0
20240719,184600,300078934150,20200,20200,20200,20200,0
20240719,184500,300078934150,20200,20200,20200,20200,0
20240719,184400,300078934150,20200,20200,20200,20200,412126
20240719,184300,300078934150,20200,20200,20200,20200,0
20240719,184200,300078934150,20200,20200,20200,20200,0
20240719,184100,300078934150,20200,20200,20200,20200,0
20240719,184000,300078934150,20200,20200,20200,20200,0
20240719,183900,300078934150,20200,20200,20200,20200,0
20240719,183800,300078934150,20200,20200,20200,20200,0
20240719,183700,300078934150,20200,20200,20200,20200,0
20240719,183600,300078934150,20200,20200,20200,20200,0
20240719,183500,300078934150,20200,20200,20200,20200,0
20240719,183400,300078934150,20200,20200,20200,20200,0
20240719,183300,300078934150,20200,20200,20200,20200,0
20240719,183200,300078934150,20200,20200,20200,20200,0
20240719,183100,300078934150,20200,20200,20200,20200,0
20240719,183000,300078934150,20200,20200,20200,20200,0
20240719,182900,300078934150,20200,20200,20200,20200,0
20240719,182800,300078934150,20200,20200,20200,20200,0
20240719,182700,300078934150,20200,20200,20200,20200,0
20240719,182600,300078934150,20200,20200,20200,20200,0
20240719,182500,300078934150,20200,20200,20200,20200,0
20240719,182400,300078934150,20200,20200,20200,20200,0
20240719,182300,300078934150,20200,20200,20200,20200,0
20240719,182200,300078934150,20200,20200,20200,20200,0
20240719,182100,300078934150,20200,20200,20200,20200,0
20240719,182000,300078934150,20200,20200,20200,20200,0
20240719,181900,300078934150,20200,20200,20200,20200,0
20240719,181800,300078934150,20200,20200,20200,20200,0
20240719,181700,300078934150,20200,20200,20200,20200,0
20240719,181600,300078934150,20200,20200,20200,20200,0
20240719,181500,300078934150,20200,20200,20200,20200,0
20240719,181400,300078934150,20200,20200,20200,20200,412126
20240719,181300,300078934150,20200,20200,20200,20200,0
20240719,181200,300078934150,20200,20200,20200,20200,0
20240719,181100,300078934150,20200,20200,20200,20200,0
20240719,181000,300078934150,20200,20200,20200,20200,0
20240719,180900,300078934150,20200,20200,20200,20200,0
20240719,180800,300078934150,20200,20200,20200,20200,0
20240719,180700,300078934150,20200,20200,20200,20200,0
20240719,180600,300078934150,20200,20200,20200,20200,0
20240719,180500,300078934150,20200,20200,20200,20200,0
20240719,180400,300078934150,20200,20200,20200,20200,0
20240719,180300,300078934150,20200,20200,20200,20200,0
20240719,180200,300078934150,20200,20200,20200,20200,0
20240719,180100,300078934150,20200,20200,20200,20200,0
20240719,180000,300078934150,20200,20200,20200,20200,0
20240719,175900,300078934150,20200,20200,20200,20200,0
20240719,175800,300078934150,20200,20200,20200,20200,0
20240719,175700,300078934150,20200,20200,20200,20200,0
20240719,175600,300078934150,20200,20200,20200,20200,0
20240719,175500,300078934150,20200,20200,20200,20200,0
20240719,175400,300078934150,20200,20200,20200,20200,0
20240719,175300,300078934150,20200,20200,20200,20200,0
20240719,175200,300078934150,20200,20200,20200,20200,0
20240719,175100,300078934150,20200,20200,20200,20200,0
20240719,175000,300078934150,20200,20200,20200,20200,0
20240719,174900,300078934150,20200,20200,20200,20200,0
20240719,174800,300078934150,20200,20200,20200,20200,0
20240719,174700,300078934150,20200,20200,20200,20200,0
20240719,174600,300078934150,20200,20200,20200,20200,0
20240719,174500,300078934150,20200,20200,20200,20200,0
20240719,174400,300078934150,20200,20200,20200,20200,412126
20240719,174300,300078934150,20200,20200,20200,20200,0
20240719,174200,300078934150,20200,20200,20200,20200,0
20240719,174100,300078934150,20200,20200,20200,20200,0
20240719,174000,300078934150,20200,20200,20200,20200,0
20240719,173900,300078934150,20200,20200,20200,20200,0
20240719,173800,300078934150,20200,20200,20200,20200,0
20240719,173700,300078934150,20200,20200,20200,20200,0
20240719,173600,300078934150,20200,20200,20200,20200,0
20240719,173500,300078934150,20200,20200,20200,20200,0
20240719,173400,300078934150,20200,20200,20200,20200,0
20240719,173300,300078934150,20200,20200,20200,20200,0
20240719,173200,300078934150,20200,20200,20200,20200,0
20240719,173100,300078934150,20200,20200,20200,20200,0
20240719,173000,300078934150,20200,20200,20200,20200,0
20240719,172900,300078934150,20200,20200,20200,20200,0
20240719,172800,300078934150,20200,20200,20200,20200,0
20240719,172700,300078934150,20200,20200,20200,20200,0
20240719,172600,300078934150,20200,20200,20200,20200,0
20240719,172500,300078934150,20200,20200,20200,20200,0
20240719,172400,300078934150,20200,20200,20200,20200,0
20240719,172300,300078934150,20200,20200,20200,20200,0
20240719,172200,300078934150,20200,20200,20200,20200,0
20240719,172100,300078934150,20200,20200,20200,20200,0
20240719,172000,300078934150,20200,20200,20200,20200,0
20240719,171900,300078934150,20200,20200,20200,20200,0
20240719,171800,300078934150,20200,20200,20200,20200,0
20240719,171700,300078934150,20200,20200,20200,20200,0
20240719,171600,300078934150,20200,20200,20200,20200,0
20240719,171500,300078934150,20200,20200,20200,20200,0
20240719,171400,300078934150,20200,20200,20200,20200,412126
20240719,171300,300078934150,20200,20200,20200,20200,0
20240719,171200,300078934150,20200,20200,20200,20200,0
20240719,171100,300078934150,20200,20200,20200,20200,0
20240719,171000,300078934150,20200,20200,20200,20200,0
20240719,170900,300078934150,20200,20200,20200,20200,0
20240719,170800,300078934150,20200,20200,20200,20200,0
20240719,170700,300078934150,20200,20200,20200,20200,0
20240719,170600,300078934150,20200,20200,20200,20200,0
20240719,170500,300078934150,20200,20200,20200,20200,0
20240719,170400,300078934150,20200,20200,20200,20200,0
20240719,170300,300078934150,20200,20200,20200,20200,0
20240719,170200,300078934150,20200,20200,20200,20200,0
20240719,170100,300078934150,20200,20200,20200,20200,0
20240719,170000,300078934150,20200,20200,20200,20200,0
20240719,165900,300078934150,20200,20200,20200,20200,0
20240719,165800,300078934150,20200,20200,20200,20200,0
20240719,165700,300078934150,20200,20200,20200,20200,0
20240719,165600,300078934150,20200,20200,20200,20200,0
20240719,165500,300078934150,20200,20200,20200,20200,0
20240719,165400,300078934150,20200,20200,20200,20200,0
20240719,165300,300078934150,20200,20200,20200,20200,0
20240719,165200,300078934150,20200,20200,20200,20200,0
20240719,165100,300078934150,20200,20200,20200,20200,0
20240719,165000,300078934150,20200,20200,20200,20200,0
20240719,164900,300078934150,20200,20200,20200,20200,0
20240719,164800,300078934150,20200,20200,20200,20200,0
20240719,164700,300078934150,20200,20200,20200,20200,0
20240719,164600,300078934150,20200,20200,20200,20200,0
20240719,164500,300078934150,20200,20200,20200,20200,0
20240719,164400,300078934150,20200,20200,20200,20200,412126
20240719,164300,300078934150,20200,20200,20200,20200,0
20240719,164200,300078934150,20200,20200,20200,20200,0
20240719,164100,300078934150,20200,20200,20200,20200,0
20240719,164000,300078934150,20200,20200,20200,20200,0
20240719,163900,300078934150,20200,20200,20200,20200,0
20240719,163800,300078934150,20200,20200,20200,20200,0
20240719,163700,300078934150,20200,20200,20200,20200,0
20240719,163600,300078934150,20200,20200,20200,20200,0
20240719,163500,300078934150,20200,20200,20200,20200,0
20240719,163400,300078934150,20200,20200,20200,20200,0
20240719,163300,300078934150,20200,20200,20200,20200,0
20240719,163200,300078934150,20200,20200,20200,20200,0
20240719,163100,300078934150,20200,20200,20200,20200,0
20240719,163000,300078934150,20200,20200,20200,20200,0
20240719,162900,300078934150,20200,20200,20200,20200,0
20240719,162800,300078934150,20200,20200,20200,20200,0
20240719,162700,300078934150,20200,20200,20200,20200,0
20240719,162600,300078934150,20200,20200,20200,20200,0
20240719,162500,300078934150,20200,20200,20200,20200,0
20240719,162400,300078934150,20200,20200,20200,20200,0
20240719,162300,300078934150,20200,20200,20200,20200,0
20240719,162200,300078934150,20200,20200,20200,20200,0
20240719,162100,300078934150,20200,20200,20200,20200,0
20240719,162000,300078934150,20200,20200,20200,20200,0
20240719,161900,300078934150,20200,20200,20200,20200,0
20240719,161800,300078934150,20200,20200,20200,20200,0
20240719,161700,300078934150,20200,20200,20200,20200,0
20240719,161600,300078934150,20200,20200,20200,20200,0
20240719,161500,300078934150,20200,20200,20200,20200,0
20240719,161400,300078934150,20200,20200,20200,20200,412126
20240719,161300,300078934150,20200,20200,20200,20200,0
20240719,161200,300078934150,20200,20200,20200,20200,0
20240719,161100,300078934150,20200,20200,20200,20200,0
20240719,161000,300078934150,20200,20200,20200,20200,0
20240719,160900,300078934150,20200,20200,20200,20200,0
20240719,160800,300078934150,20200,20200,20200,20200,0
20240719,160700,300078934150,20200,20200,20200,20200,0
20240719,160600,300078934150,20200,20200,20200,20200,0
20240719,160500,300078934150,20200,20200,20200,20200,0
20240719,160400,300078934150,20200,20200,20200,20200,0
20240719,160300,300078934150,20200,20200,20200,20200,0
20240719,160200,300078934150,20200,20200,20200,20200,0
20240719,160100,300078934150,20200,20200,20200,20200,0
20240719,160000,300078934150,20200,20200,20200,20200,0
20240719,155900,300078934150,20200,20200,20200,20200,0
20240719,155800,300078934150,20200,20200,20200,20200,0
20240719,155700,300078934150,20200,20200,20200,20200,0
20240719,155600,300078934150,20200,20200,20200,20200,0
20240719,155500,300078934150,20200,20200,20200,20200,0
20240719,155400,300078934150,20200,20200,20200,20200,0
20240719,155300,300078934150,20200,20200,20200,20200,0
20240719,155200,300078934150,20200,20200,20200,20200,0
20240719,155100,300078934150,20200,20200,20200,20200,0
20240719,155000,300078934150,20200,20200,20200,20200,0
20240719,154900,300078934150,20200,20200,20200,20200,0
20240719,154800,300078934150,20200,20200,20200,20200,0
20240719,154700,300078934150,20200,20200,20200,20200,0
20240719,154600,300078934150,20200,20200,20200,20200,0
20240719,154500,300078934150,20200,20200,20200,20200,0
20240719,154400,300078934150,20200,20200,20200,20200,412126
20240719,154300,300078934150,20200,20200,20200,20200,0
20240719,154200,300078934150,20200,20200,20200,20200,0
20240719,154100,300078934150,20200,20200,20200,20200,0
20240719,154000,300078934150,20200,20200,20200,20200,0
20240719,153900,300078934150,20200,20200,20200,20200,0
20240719,153800,300078934150,20200,20200,20200,20200,0
20240719,153700,300078934150,20200,20200,20200,20200,0
20240719,153600,300078934150,20200,20200,20200,20200,0
20240719,153500,300078934150,20200,20200,20200,20200,0
20240719,153400,300078934150,20200,20200,20200,20200,0
20240719,153300,300078934150,20200,20200,20200,20200,0
20240719,153200,300078934150,20200,20200,20200,20200,0
20240719,153100,300078934150,20200,20200,20200,20200,0
20240719,153000,300078934150,20200,20200,20200,20200,412126
20240719,152900,291753988950,20200,20200,20200,20200,0
20240719,152800,291753988950,20200,20200,20200,20200,0
20240719,152700,291753988950,20200,20200,20200,20200,0
20240719,152600,291753988950,20200,20200,20200,20200,0
20240719,152500,291753988950,20200,20200,20200,20200,0
20240719,152400,291753988950,20200,20200,20200,20200,0
20240719,152300,291753988950,20200,20200,20200,20200,0
20240719,152200,291753988950,20200,20200,20200,20200,0
20240719,152100,291753988950,20200,20200,20200,20200,0
20240719,152000,291753988950,20200,20200,20200,20200,0
20240719,151900,291753988950,20200,20250,20250,20200,34603
20240719,151800,291053998400,20250,20300,20300,20200,69018
20240719,151700,289657023800,20250,20250,20300,20250,32297
20240719,151600,289002631100,20300,20300,20300,20250,24893
20240719,151500,288497487250,20250,20300,20300,20250,29453
20240719,151400,287900021350,20250,20300,20300,20250,25518
20240719,151300,287382183250,20250,20300,20300,20250,24089
20240719,151200,286893371300,20300,20300,20300,20250,26121
20240719,151100,286363274900,20300,20250,20300,20200,79040
20240719,151000,284762509700,20250,20250,20250,20200,21436
20240719,150900,284328657000,20250,20250,20250,20200,25194
20240719,150800,283818857650,20250,20250,20250,20200,33348
20240719,150700,283144440350,20250,20250,20250,20200,21260
20240719,150600,282714099150,20250,20250,20250,20200,27920
20240719,150500,282149043800,20250,20300,20300,20200,47886
20240719,150400,281178904600,20300,20300,20300,20250,22303
20240719,150300,280726252300,20300,20250,20300,20200,25999
20240719,150200,280199504300,20250,20250,20300,20200,34788
20240719,150100,279495183700,20250,20200,20250,20150,77812
20240719,150000,277923091850,20200,20150,20200,20150,38247
20240719,145900,277150704050,20200,20200,20200,20150,25633
20240719,145800,276633943500,20200,20150,20200,20150,17109
20240719,145700,276288965050,20200,20150,20200,20150,10216
20240719,145600,276082790200,20200,20150,20200,20150,16778
20240719,145500,275744620300,20200,20150,20200,20150,20094
20240719,145400,275339653000,20150,20150,20200,20150,59381
20240719,145300,274142874600,20200,20200,20200,20150,11119
20240719,145200,273918479500,20200,20150,20200,20150,11753
20240719,145100,273681455550,20150,20150,20200,20150,11933
20240719,145000,273440661200,20150,20200,20200,20150,16517
20240719,144900,273107414600,20200,20200,20200,20150,13664
20240719,144800,272831500050,20200,20200,20200,20150,27330
20240719,144700,272280018950,20200,20200,20200,20150,7444
20240719,144600,272129974700,20150,20200,20200,20150,12078
20240719,144500,271886167450,20200,20200,20200,20150,13871
20240719,144400,271606241350,20200,20150,20200,20150,18397
20240719,144300,271234740950,20200,20250,20250,20150,52405
20240719,144200,270176199000,20250,20250,20250,20200,5173
20240719,144100,270071575050,20250,20250,20250,20200,8505
20240719,144000,269899448300,20200,20300,20300,20200,50292
20240719,143900,268879767450,20250,20250,20300,20250,8378
20240719,143800,268709776150,20300,20200,20300,20200,35115
20240719,143700,267998745600,20200,20200,20250,20200,16183
20240719,143600,267671729300,20200,20250,20250,20200,14631
20240719,143500,267375956050,20250,20200,20250,20200,16255
20240719,143400,267046964650,20200,20150,20250,20150,65707
20240719,143300,265719596400,20150,20200,20200,20150,6068
20240719,143200,265597268450,20150,20150,20200,20150,5239
20240719,143100,265491624400,20150,20150,20200,20150,12942
20240719,143000,265230531850,20150,20150,20200,20150,7631
20240719,142900,265076700050,20150,20150,20200,20150,10528
20240719,142800,264864480500,20150,20200,20200,20150,11209
20240719,142700,264638533750,20150,20150,20200,20150,33165
20240719,142600,263970237750,20200,20150,20200,20150,7453
20240719,142500,263820036100,20200,20200,20200,20150,13483
20240719,142400,263548308450,20150,20150,20200,20150,7534
20240719,142300,263396411950,20150,20150,20200,20150,19017
20240719,142200,263012681450,20200,20150,20200,20150,7647
20240719,142100,262858544200,20200,20150,20200,20150,6200
20240719,142000,262733513950,20200,20200,20200,20150,8369
20240719,141900,262564836750,20200,20200,20200,20150,5908
20240719,141800,262445741750,20150,20150,20200,20100,27714
20240719,141700,261887098000,20200,20150,20200,20100,22007
20240719,141600,261443453500,20150,20100,20200,20100,15408
20240719,141500,261132791250,20150,20200,20200,20100,21307
20240719,141400,260703418550,20150,20150,20200,20150,6520
20240719,141300,260571918850,20150,20150,20200,20100,37634
20240719,141200,259813209700,20200,20150,20200,20100,46813
20240719,141100,258869903650,20150,20200,20200,20150,28856
20240719,141000,258288235600,20150,20150,20200,20150,18624
20240719,140900,257912921950,20150,20200,20200,20150,6442
20240719,140800,257783021900,20150,20200,20200,20150,12485
20240719,140700,257531140750,20200,20200,20200,20150,9396
20240719,140600,257341640400,20200,20150,20200,20150,5033
20240719,140500,257240088500,20150,20200,20250,20150,11631
20240719,140400,257005257200,20150,20200,20250,20150,23423
20240719,140300,256532594350,20200,20200,20200,20150,52176
20240719,140200,255478841000,20200,20150,20200,20150,11504
20240719,140100,255246920200,20200,20150,20200,20150,3600
20240719,140000,255174314150,20200,20150,20200,20150,7187
20240719,135900,255029409800,20200,20150,20200,20150,5862
20240719,135800,254911251700,20150,20150,20200,20100,27687
20240719,135700,254353614600,20150,20150,20200,20100,122030
20240719,135600,251895519750,20150,20250,20250,20150,47709
20240719,135500,250931983300,20200,20250,20250,20200,10535
20240719,135400,250718980800,20250,20250,20250,20200,13474
20240719,135300,250446548150,20250,20250,20250,20200,9761
20240719,135200,250249198700,20250,20250,20250,20200,7386
20240719,135100,250099758000,20200,20250,20300,20200,18260
20240719,135000,249730225850,20250,20200,20250,20200,26921
20240719,134900,249185326550,20250,20250,20250,20200,14552
20240719,134800,248891061700,20200,20250,20250,20200,13950
20240719,134700,248609103650,20200,20200,20250,20200,6331
20240719,134600,248481045350,20250,20200,20250,20200,13410
20240719,134500,248210027950,20250,20200,20250,20200,10842
20240719,134400,247990806600,20250,20250,20300,20200,12484
20240719,134300,247738059050,20300,20250,20300,20200,27352
20240719,134200,247184275950,20250,20200,20250,20150,85165
20240719,134100,245463645650,20200,20200,20200,20150,17809
20240719,134000,245104285800,20150,20200,20200,20150,12246
20240719,133900,244857320100,20150,20200,20200,20150,28671
20240719,133800,244279050850,20150,20200,20200,20150,38461
20240719,133700,243504000000,20200,20150,20200,20150,11890
20240719,133600,243264351500,20150,20200,20200,20150,8188
20240719,133500,243099077950,20200,20200,20200,20150,13931
20240719,133400,242818093000,20200,20200,20200,20150,16957
20240719,133300,242475954050,20200,20200,20200,20150,15758
20240719,133200,242158024450,20200,20150,20200,20150,12252
20240719,133100,241910891650,20200,20150,20200,20150,10632
20240719,133000,241696565800,20200,20150,20200,20150,15255
20240719,132900,241388845850,20150,20200,20200,20150,14046
20240719,132800,241105591700,20200,20150,20200,20150,25249
20240719,132700,240596472250,20200,20200,20200,20150,16775
20240719,132600,240258078800,20200,20200,20250,20150,42955
20240719,132500,239390387050,20200,20200,20250,20200,49262
20240719,132400,238395214150,20250,20200,20250,20200,14016
20240719,132300,238111993100,20200,20250,20250,20200,7637
20240719,132200,237957608200,20200,20250,20250,20200,13841
20240719,132100,237677962650,20200,20300,20300,20200,71140
20240719,132000,236237631750,20250,20300,20300,20250,6138
20240719,131900,236113229200,20300,20250,20300,20250,6752
20240719,131800,235976329400,20300,20300,20300,20250,6313
20240719,131700,235848291350,20300,20300,20300,20250,3849
20240719,131600,235770232550,20250,20300,20300,20250,7703
20240719,131500,235614019600,20300,20300,20300,20250,19676
20240719,131400,235214901900,20300,20300,20300,20250,6095
20240719,131300,235091263250,20300,20300,20300,20250,11750
20240719,131200,234852935750,20300,20200,20300,20200,66000
20240719,131100,233515652800,20250,20250,20250,20200,5297
20240719,131000,233408547000,20250,20250,20250,20200,8910
20240719,130900,233228467000,20250,20250,20250,20200,7683
20240719,130800,233073084450,20250,20250,20250,20200,10733
20240719,130700,232855910150,20250,20200,20250,20200,6571
20240719,130600,232723042150,20200,20250,20250,20200,8285
20240719,130500,232555572050,20250,20200,20250,20200,10008
20240719,130400,232353180250,20200,20200,20250,20200,17775
20240719,130300,231993805500,20250,20250,20250,20200,18646
20240719,130200,231616535200,20250,20250,20250,20200,14807
20240719,130100,231317323750,20200,20200,20250,20200,12274
20240719,130000,231069188100,20250,20200,20250,20200,9004
20240719,125900,230887235000,20200,20200,20250,20200,7484
20240719,125800,230736002550,20250,20250,20250,20200,24858
20240719,125700,230233570550,20250,20200,20250,20200,11672
20240719,125600,229997648550,20200,20200,20250,20150,26758
20240719,125500,229457140400,20200,20200,20250,20200,19150
20240719,125400,229070231500,20250,20250,20250,20200,4764
20240719,125300,228973935650,20200,20150,20250,20150,38810
20240719,125200,228190141150,20150,20200,20250,20150,69024
20240719,125100,226796371250,20200,20250,20250,20200,44480
20240719,125000,225897773050,20200,20200,20250,20200,74429
20240719,124900,224393810100,20250,20250,20300,20200,144345
20240719,124800,221472272050,20300,20250,20300,20250,8724
20240719,124700,221295393500,20300,20250,20300,20250,13573
20240719,124600,221020324300,20250,20300,20350,20250,28726
20240719,124500,220437331250,20300,20300,20350,20300,13351
20240719,124400,220166223050,20300,20300,20350,20300,11001
20240719,124300,219942718200,20300,20350,20350,20300,9006
20240719,124200,219759721400,20300,20300,20350,20300,12845
20240719,124100,219498934500,20350,20300,20350,20300,6977
20240719,124000,219357269350,20350,20300,20350,20300,8034
20240719,123900,219193949400,20350,20300,20350,20300,8345
20240719,123800,219024505700,20300,20300,20350,20300,27182
20240719,123700,218472676700,20300,20300,20350,20300,29076
20240719,123600,217882350900,20300,20300,20350,20300,3741
20240719,123500,217806362150,20350,20300,20350,20300,6507
20240719,123400,217674217650,20350,20300,20350,20300,6149
20240719,123300,217549186650,20300,20300,20350,20300,6784
20240719,123200,217411347650,20350,20300,20350,20300,8074
20240719,123100,217247292650,20300,20300,20350,20300,13674
20240719,123000,216969620150,20350,20400,20400,20300,12128
20240719,122900,216722817150,20400,20350,20400,20300,23224
20240719,122800,216250470450,20300,20350,20350,20300,12568
20240719,122700,215995021500,20300,20300,20350,20300,4056
20240719,122600,215912645750,20350,20350,20350,20300,6240
20240719,122500,215785910900,20350,20300,20350,20300,4394
20240719,122400,215696667650,20350,20350,20400,20300,24056
20240719,122300,215207534500,20400,20350,20400,20350,13772
20240719,122200,214927234400,20350,20400,20400,20350,9597
20240719,122100,214731876750,20350,20400,20400,20350,5946
20240719,122000,214610785900,20400,20350,20400,20350,8271
20240719,121900,214442413350,20400,20400,20450,20350,13092
20240719,121800,214175419150,20400,20450,20450,20400,6915
20240719,121700,214034305050,20400,20400,20450,20400,4925
20240719,121600,213933769100,20450,20400,20450,20400,4104
20240719,121500,213849959800,20450,20450,20450,20400,4466
20240719,121400,213758798400,20400,20400,20450,20400,13561
20240719,121300,213482139850,20400,20450,20450,20400,5641
20240719,121200,213366977050,20450,20500,20500,20400,21328
20240719,121100,212930801100,20500,20500,20550,20450,20731
20240719,121000,212505798350,20500,20550,20550,20500,8788
20240719,120900,212325477650,20550,20550,20550,20500,6239
20240719,120800,212197469500,20500,20550,20550,20500,6796
20240719,120700,212058123100,20550,20550,20550,20500,4418
20240719,120600,211967448650,20500,20500,20550,20500,5344
20240719,120500,211857834400,20500,20500,20550,20500,6472
20240719,120400,211725046100,20500,20500,20550,20500,3926
20240719,120300,211644522550,20500,20500,20550,20450,27601
20240719,120200,211078722850,20500,20500,20500,20450,3883
20240719,120100,210999245350,20450,20500,20500,20450,9601
20240719,120000,210802869950,20450,20500,20500,20450,4283
20240719,115900,210715157800,20450,20500,20500,20450,4145
20240719,115800,210630283350,20450,20550,20550,20450,9547
20240719,115700,210434704150,20500,20500,20550,20500,12072
20240719,115600,210187188450,20500,20500,20550,20500,37996
20240719,115500,209407977050,20500,20550,20550,20500,19501
20240719,115400,209008060350,20550,20550,20550,20500,17831
20240719,115300,208641754200,20550,20500,20550,20500,9812
20240719,115200,208440285800,20500,20500,20550,20450,44720
20240719,115100,207523262300,20450,20500,20500,20450,10403
20240719,115000,207310112900,20450,20500,20500,20450,10851
20240719,114900,207088076250,20450,20500,20500,20450,12432
20240719,114800,206833354150,20500,20450,20500,20450,4348
20240719,114700,206744292450,20450,20400,20500,20400,40302
20240719,114600,205920210700,20400,20400,20450,20350,34658
20240719,114500,205213362100,20350,20300,20400,20300,40206
20240719,114400,204395202000,20350,20350,20350,20300,10181
20240719,114300,204188362100,20350,20350,20350,20300,9505
20240719,114200,203995193200,20350,20300,20350,20300,7334
20240719,114100,203846126200,20300,20300,20350,20300,4248
20240719,114000,203759766450,20350,20300,20350,20300,17786
20240719,113900,203398680000,20300,20300,20350,20300,13218
20240719,113800,203130105550,20350,20300,20350,20300,15371
20240719,113700,202817917350,20350,20300,20350,20300,9062
20240719,113600,202633646300,20350,20300,20400,20300,19596
20240719,113500,202234953100,20350,20300,20350,20300,14471
20240719,113400,201940593650,20350,20300,20350,20300,11169
20240719,113300,201713371450,20350,20350,20350,20300,9651
20240719,113200,201517115850,20350,20300,20350,20300,4262
20240719,113100,201430558000,20350,20300,20350,20300,5964
20240719,113000,201309376600,20350,20350,20350,20300,9855
20240719,112900,201108947100,20300,20350,20350,20300,9084
20240719,112800,200924223350,20350,20300,20350,20300,10252
20240719,112700,200715723300,20300,20300,20350,20300,6061
20240719,112600,200592665250,20300,20300,20350,20250,8361
20240719,112500,200422940150,20300,20350,20350,20250,7849
20240719,112400,200263564600,20300,20300,20350,20300,13745
20240719,112300,199984502550,20300,20300,20350,20300,14924
20240719,112200,199681523800,20350,20300,20350,20250,11652
20240719,112100,199444997150,20300,20300,20350,20250,45718
20240719,112000,198517019100,20250,20300,20300,20250,19788
20240719,111900,198116249500,20300,20250,20300,20250,15326
20240719,111800,197805470850,20250,20250,20300,20250,6197
20240719,111700,197679911800,20250,20300,20350,20250,49550
20240719,111600,196674559050,20350,20400,20400,20300,51447
20240719,111500,195627793500,20350,20400,20400,20350,10587
20240719,111400,195412059900,20350,20400,20400,20350,8798
20240719,111300,195232815850,20400,20350,20400,20350,10450
20240719,111200,195020071950,20350,20350,20400,20350,5929
20240719,111100,194899295250,20400,20350,20400,20350,5184
20240719,111000,194793728500,20400,20450,20450,20350,34192
20240719,110900,194096555150,20450,20450,20450,20400,4888
20240719,110800,193996745850,20450,20400,20450,20400,5834
20240719,110700,193877655400,20450,20450,20450,20400,4813
20240719,110600,193779374800,20450,20450,20450,20400,3930
20240719,110500,193699135650,20400,20450,20450,20400,23527
20240719,110400,193218304500,20400,20400,20450,20400,13969
20240719,110300,192932831750,20450,20400,20450,20350,22496
20240719,110200,192473231500,20400,20350,20450,20350,39759
20240719,110100,191662608750,20350,20400,20400,20350,19648
20240719,110000,191261897750,20350,20400,20400,20350,13715
20240719,105900,190982248750,20400,20300,20400,20300,43675
20240719,105800,190093461200,20300,20350,20350,20300,10099
20240719,105700,189888303800,20350,20300,20350,20300,9622
20240719,105600,189692890950,20350,20300,20350,20300,5716
20240719,105500,189576740500,20300,20300,20350,20300,12642
20240719,105400,189319992200,20300,20300,20350,20300,13316
20240719,105300,189049609850,20350,20300,20350,20250,21639
20240719,105200,188610510650,20300,20250,20300,20250,30536
20240719,105100,187990858750,20250,20300,20300,20250,15148
20240719,105000,187683646900,20250,20250,20300,20250,12677
20240719,104900,187426832650,20250,20250,20300,20250,7579
20240719,104800,187273291800,20250,20250,20300,20250,21128
20240719,104700,186845344950,20250,20300,20300,20250,4330
20240719,104600,186757601900,20300,20250,20300,20250,10331
20240719,104500,186548278650,20250,20300,20300,20250,7417
20240719,104400,186397961700,20300,20250,20300,20250,7256
20240719,104300,186250966150,20250,20350,20350,20250,17761
20240719,104200,185890495950,20300,20300,20350,20300,9327
20240719,104100,185701014400,20350,20300,20350,20250,16862
20240719,104000,185358517400,20300,20250,20300,20200,39517
20240719,103900,184557746300,20250,20250,20250,20200,23688
20240719,103800,184078885750,20250,20200,20250,20200,6569
20240719,103700,183946079700,20250,20250,20250,20200,12738
20240719,103600,183688599700,20200,20300,20300,20200,22960
20240719,103500,183224453900,20250,20250,20300,20200,50524
20240719,103400,182202454400,20250,20200,20250,20200,54318
20240719,103300,181103952500,20200,20200,20250,20200,14278
20240719,103200,180815389500,20200,20200,20250,20200,22616
20240719,103100,180358082050,20200,20200,20250,20200,29763
20240719,103000,179756796200,20200,20200,20250,20200,42684
20240719,102900,178894483600,20200,20300,20300,20200,143288
20240719,102800,175996056450,20250,20300,20350,20250,91053
20240719,102700,174148254100,20300,20300,20350,20300,45787
20240719,102600,173216843600,20350,20300,20350,20300,38659
20240719,102500,172430587650,20300,20300,20350,20300,14067
20240719,102400,172144809050,20300,20300,20350,20300,13379
20240719,102300,171873063650,20300,20450,20450,20300,119531
20240719,102200,169439161550,20450,20450,20450,20400,10726
20240719,102100,169219976700,20400,20500,20500,20400,17045
20240719,102000,168871668350,20450,20500,20500,20450,30287
20240719,101900,168252132800,20450,20500,20550,20450,31637
20240719,101800,167603536600,20550,20500,20550,20500,14241
20240719,101700,167311194050,20500,20550,20550,20500,12254
20240719,101600,167059566650,20550,20550,20550,20500,11393
20240719,101500,166825650150,20500,20500,20550,20450,47636
20240719,101400,165849049150,20450,20400,20500,20400,23883
20240719,101300,165360280100,20450,20350,20450,20350,61697
20240719,101200,164101380400,20350,20400,20400,20350,11562
20240719,101100,163865978450,20350,20350,20400,20350,11768
20240719,101000,163626288050,20350,20400,20400,20350,22425
20240719,100900,163169868500,20400,20350,20400,20350,8977
20240719,100800,162987128050,20350,20400,20450,20350,25491
20240719,100700,162467097850,20400,20400,20450,20400,17051
20240719,100600,162118995300,20400,20400,20450,20400,26385
20240719,100500,161580423250,20450,20450,20450,20400,11303
20240719,100400,161349632600,20400,20400,20450,20400,8246
20240719,100300,161181302550,20400,20450,20450,20400,10569
20240719,100200,160965584650,20400,20450,20500,20400,22175
20240719,100100,160512282350,20500,20450,20500,20450,33172
20240719,100000,159833682850,20450,20500,20500,20450,15564
20240719,095900,159514953850,20500,20500,20500,20450,30150
20240719,095800,158897754500,20500,20450,20500,20450,13047
20240719,095700,158630695150,20500,20450,20500,20400,36934
20240719,095600,157875836550,20450,20400,20450,20350,35925
20240719,095500,157143018000,20400,20350,20400,20350,22247
20240719,095400,156689758100,20350,20350,20400,20350,42587
20240719,095300,155822446750,20350,20350,20400,20350,30845
20240719,095200,155194366950,20350,20350,20400,20350,23418
20240719,095100,154717750050,20350,20400,20450,20350,62827
20240719,095000,153436346400,20450,20450,20500,20400,38883
20240719,094900,152641332900,20450,20500,20550,20450,45012
20240719,094800,151719455750,20500,20550,20550,20500,25482
20240719,094700,151196825700,20550,20600,20600,20500,29664
20240719,094600,150587027250,20600,20550,20600,20550,21969
20240719,094500,150135297550,20550,20650,20650,20550,30120
20240719,094400,149514909350,20650,20600,20650,20600,16807
20240719,094300,149168249850,20650,20600,20650,20550,36354
20240719,094200,148419241350,20550,20550,20600,20500,75698
20240719,094100,146864391850,20550,20600,20650,20550,66119
20240719,094000,145502832900,20650,20600,20700,20600,23242
20240719,093900,145023154300,20650,20600,20650,20600,35294
20240719,093800,144294680400,20600,20750,20750,20600,99403
20240719,093700,142239541100,20750,20700,20750,20650,60068
20240719,093600,140994709250,20700,20650,20700,20600,37280
20240719,093500,140225455000,20600,20650,20700,20600,98607
20240719,093400,138187705300,20700,20600,20700,20550,77503
20240719,093300,136588428400,20600,20600,20600,20550,39605
20240719,093200,135773280200,20600,20500,20600,20450,67436
20240719,093100,134388160500,20450,20450,20550,20400,70200
20240719,093000,132951346250,20450,20500,20550,20400,78455
20240719,092900,131345883200,20500,20550,20550,20500,70939
20240719,092800,129889815450,20500,20650,20650,20500,113406
20240719,092700,127553859500,20650,20550,20650,20500,110353
20240719,092600,125282604500,20500,20500,20600,20500,130029
20240719,092500,122610099650,20550,20400,20550,20400,139936
20240719,092400,119743405300,20400,20450,20450,20400,41633
20240719,092300,118893294350,20400,20450,20450,20350,54235
20240719,092200,117786755300,20400,20350,20450,20350,108119
20240719,092100,115582099750,20400,20350,20400,20300,106450
20240719,092000,113414408900,20400,20250,20400,20200,91301
20240719,091900,111561226150,20250,20200,20250,20150,68099
20240719,091800,110185785750,20200,20150,20250,20150,111067
20240719,091700,107944183200,20150,20150,20200,20100,233439
20240719,091600,103239474300,20200,20300,20300,20150,188001
20240719,091500,99438090500,20300,20350,20350,20250,83650
20240719,091400,97739188500,20350,20200,20350,20200,84638
20240719,091300,96023590450,20250,20300,20300,20200,120536
20240719,091200,93582310250,20250,20450,20450,20250,218846
20240719,091100,89121867650,20450,20350,20500,20350,188950
20240719,091000,85261314850,20350,20300,20400,20250,274185
20240719,090900,79689691200,20350,20150,20350,20150,392380
20240719,090800,71749632900,20150,20250,20250,20100,309781
20240719,090700,65499647150,20200,20300,20350,20200,221501
20240719,090600,61009055500,20300,20400,20450,20250,432935
20240719,090500,52195221750,20400,20550,20600,20400,423523
20240719,090400,43521540050,20550,20800,20800,20550,269244
20240719,090300,37969234800,20800,20650,20850,20650,378358
20240719,090200,30116651600,20650,20900,20900,20600,279007
20240719,090100,24333118150,20850,21050,21050,20700,291815
20240719,090000,18242033550,21050,21100,21100,20900,847817