stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,191500,199429907500,20200,20200,20200,20200,383228
20240722,191400,199429907500,20200,20200,20200,20200,0
20240722,191300,199429907500,20200,20200,20200,20200,0
20240722,191200,199429907500,20200,20200,20200,20200,0
20240722,191100,199429907500,20200,20200,20200,20200,0
20240722,191000,199429907500,20200,20200,20200,20200,0
20240722,190900,199429907500,20200,20200,20200,20200,0
20240722,190800,199429907500,20200,20200,20200,20200,0
20240722,190700,199429907500,20200,20200,20200,20200,0
20240722,190600,199429907500,20200,20200,20200,20200,0
20240722,190500,199429907500,20200,20200,20200,20200,0
20240722,190400,199429907500,20200,20200,20200,20200,0
20240722,190300,199429907500,20200,20200,20200,20200,0
20240722,190200,199429907500,20200,20200,20200,20200,0
20240722,190100,199429907500,20200,20200,20200,20200,0
20240722,190000,199429907500,20200,20200,20200,20200,0
20240722,185900,199429907500,20200,20200,20200,20200,0
20240722,185800,199429907500,20200,20200,20200,20200,0
20240722,185700,199429907500,20200,20200,20200,20200,0
20240722,185600,199429907500,20200,20200,20200,20200,0
20240722,185500,199429907500,20200,20200,20200,20200,0
20240722,185400,199429907500,20200,20200,20200,20200,0
20240722,185300,199429907500,20200,20200,20200,20200,0
20240722,185200,199429907500,20200,20200,20200,20200,0
20240722,185100,199429907500,20200,20200,20200,20200,0
20240722,185000,199429907500,20200,20200,20200,20200,0
20240722,184900,199429907500,20200,20200,20200,20200,0
20240722,184800,199429907500,20200,20200,20200,20200,0
20240722,184700,199429907500,20200,20200,20200,20200,0
20240722,184600,199429907500,20200,20200,20200,20200,0
20240722,184500,199429907500,20200,20200,20200,20200,383228
20240722,184400,199429907500,20200,20200,20200,20200,0
20240722,184300,199429907500,20200,20200,20200,20200,0
20240722,184200,199429907500,20200,20200,20200,20200,0
20240722,184100,199429907500,20200,20200,20200,20200,0
20240722,184000,199429907500,20200,20200,20200,20200,0
20240722,183900,199429907500,20200,20200,20200,20200,0
20240722,183800,199429907500,20200,20200,20200,20200,0
20240722,183700,199429907500,20200,20200,20200,20200,0
20240722,183600,199429907500,20200,20200,20200,20200,0
20240722,183500,199429907500,20200,20200,20200,20200,0
20240722,183400,199429907500,20200,20200,20200,20200,0
20240722,183300,199429907500,20200,20200,20200,20200,0
20240722,183200,199429907500,20200,20200,20200,20200,0
20240722,183100,199429907500,20200,20200,20200,20200,0
20240722,183000,199429907500,20200,20200,20200,20200,0
20240722,182900,199429907500,20200,20200,20200,20200,0
20240722,182800,199429907500,20200,20200,20200,20200,0
20240722,182700,199429907500,20200,20200,20200,20200,0
20240722,182600,199429907500,20200,20200,20200,20200,0
20240722,182500,199429907500,20200,20200,20200,20200,0
20240722,182400,199429907500,20200,20200,20200,20200,0
20240722,182300,199429907500,20200,20200,20200,20200,0
20240722,182200,199429907500,20200,20200,20200,20200,0
20240722,182100,199429907500,20200,20200,20200,20200,0
20240722,182000,199429907500,20200,20200,20200,20200,0
20240722,181900,199429907500,20200,20200,20200,20200,0
20240722,181800,199429907500,20200,20200,20200,20200,0
20240722,181700,199429907500,20200,20200,20200,20200,0
20240722,181600,199429907500,20200,20200,20200,20200,0
20240722,181500,199429907500,20200,20200,20200,20200,383228
20240722,181400,199429907500,20200,20200,20200,20200,0
20240722,181300,199429907500,20200,20200,20200,20200,0
20240722,181200,199429907500,20200,20200,20200,20200,0
20240722,181100,199429907500,20200,20200,20200,20200,0
20240722,181000,199429907500,20200,20200,20200,20200,0
20240722,180900,199429907500,20200,20200,20200,20200,0
20240722,180800,199429907500,20200,20200,20200,20200,0
20240722,180700,199429907500,20200,20200,20200,20200,0
20240722,180600,199429907500,20200,20200,20200,20200,0
20240722,180500,199429907500,20200,20200,20200,20200,0
20240722,180400,199429907500,20200,20200,20200,20200,0
20240722,180300,199429907500,20200,20200,20200,20200,0
20240722,180200,199429907500,20200,20200,20200,20200,0
20240722,180100,199429907500,20200,20200,20200,20200,0
20240722,180000,199429907500,20200,20200,20200,20200,0
20240722,175900,199429907500,20200,20200,20200,20200,0
20240722,175800,199429907500,20200,20200,20200,20200,0
20240722,175700,199429907500,20200,20200,20200,20200,0
20240722,175600,199429907500,20200,20200,20200,20200,0
20240722,175500,199429907500,20200,20200,20200,20200,0
20240722,175400,199429907500,20200,20200,20200,20200,0
20240722,175300,199429907500,20200,20200,20200,20200,0
20240722,175200,199429907500,20200,20200,20200,20200,0
20240722,175100,199429907500,20200,20200,20200,20200,0
20240722,175000,199429907500,20200,20200,20200,20200,0
20240722,174900,199429907500,20200,20200,20200,20200,0
20240722,174800,199429907500,20200,20200,20200,20200,0
20240722,174700,199429907500,20200,20200,20200,20200,0
20240722,174600,199429907500,20200,20200,20200,20200,0
20240722,174500,199429907500,20200,20200,20200,20200,383228
20240722,174400,199429907500,20200,20200,20200,20200,0
20240722,174300,199429907500,20200,20200,20200,20200,0
20240722,174200,199429907500,20200,20200,20200,20200,0
20240722,174100,199429907500,20200,20200,20200,20200,0
20240722,174000,199429907500,20200,20200,20200,20200,0
20240722,173900,199429907500,20200,20200,20200,20200,0
20240722,173800,199429907500,20200,20200,20200,20200,0
20240722,173700,199429907500,20200,20200,20200,20200,0
20240722,173600,199429907500,20200,20200,20200,20200,0
20240722,173500,199429907500,20200,20200,20200,20200,0
20240722,173400,199429907500,20200,20200,20200,20200,0
20240722,173300,199429907500,20200,20200,20200,20200,0
20240722,173200,199429907500,20200,20200,20200,20200,0
20240722,173100,199429907500,20200,20200,20200,20200,0
20240722,173000,199429907500,20200,20200,20200,20200,0
20240722,172900,199429907500,20200,20200,20200,20200,0
20240722,172800,199429907500,20200,20200,20200,20200,0
20240722,172700,199429907500,20200,20200,20200,20200,0
20240722,172600,199429907500,20200,20200,20200,20200,0
20240722,172500,199429907500,20200,20200,20200,20200,0
20240722,172400,199429907500,20200,20200,20200,20200,0
20240722,172300,199429907500,20200,20200,20200,20200,0
20240722,172200,199429907500,20200,20200,20200,20200,0
20240722,172100,199429907500,20200,20200,20200,20200,0
20240722,172000,199429907500,20200,20200,20200,20200,0
20240722,171900,199429907500,20200,20200,20200,20200,0
20240722,171800,199429907500,20200,20200,20200,20200,0
20240722,171700,199429907500,20200,20200,20200,20200,0
20240722,171600,199429907500,20200,20200,20200,20200,0
20240722,171500,199429907500,20200,20200,20200,20200,383228
20240722,171400,199429907500,20200,20200,20200,20200,0
20240722,171300,199429907500,20200,20200,20200,20200,0
20240722,171200,199429907500,20200,20200,20200,20200,0
20240722,171100,199429907500,20200,20200,20200,20200,0
20240722,171000,199429907500,20200,20200,20200,20200,0
20240722,170900,199429907500,20200,20200,20200,20200,0
20240722,170800,199429907500,20200,20200,20200,20200,0
20240722,170700,199429907500,20200,20200,20200,20200,0
20240722,170600,199429907500,20200,20200,20200,20200,0
20240722,170500,199429907500,20200,20200,20200,20200,0
20240722,170400,199429907500,20200,20200,20200,20200,0
20240722,170300,199429907500,20200,20200,20200,20200,0
20240722,170200,199429907500,20200,20200,20200,20200,0
20240722,170100,199429907500,20200,20200,20200,20200,0
20240722,170000,199429907500,20200,20200,20200,20200,0
20240722,165900,199429907500,20200,20200,20200,20200,0
20240722,165800,199429907500,20200,20200,20200,20200,0
20240722,165700,199429907500,20200,20200,20200,20200,0
20240722,165600,199429907500,20200,20200,20200,20200,0
20240722,165500,199429907500,20200,20200,20200,20200,0
20240722,165400,199429907500,20200,20200,20200,20200,0
20240722,165300,199429907500,20200,20200,20200,20200,0
20240722,165200,199429907500,20200,20200,20200,20200,0
20240722,165100,199429907500,20200,20200,20200,20200,0
20240722,165000,199429907500,20200,20200,20200,20200,0
20240722,164900,199429907500,20200,20200,20200,20200,0
20240722,164800,199429907500,20200,20200,20200,20200,0
20240722,164700,199429907500,20200,20200,20200,20200,0
20240722,164600,199429907500,20200,20200,20200,20200,0
20240722,164500,199429907500,20200,20200,20200,20200,383228
20240722,164400,199429907500,20200,20200,20200,20200,0
20240722,164300,199429907500,20200,20200,20200,20200,0
20240722,164200,199429907500,20200,20200,20200,20200,0
20240722,164100,199429907500,20200,20200,20200,20200,0
20240722,164000,199429907500,20200,20200,20200,20200,0
20240722,163900,199429907500,20200,20200,20200,20200,0
20240722,163800,199429907500,20200,20200,20200,20200,0
20240722,163700,199429907500,20200,20200,20200,20200,0
20240722,163600,199429907500,20200,20200,20200,20200,0
20240722,163500,199429907500,20200,20200,20200,20200,0
20240722,163400,199429907500,20200,20200,20200,20200,0
20240722,163300,199429907500,20200,20200,20200,20200,0
20240722,163200,199429907500,20200,20200,20200,20200,0
20240722,163100,199429907500,20200,20200,20200,20200,0
20240722,163000,199429907500,20200,20200,20200,20200,0
20240722,162900,199429907500,20200,20200,20200,20200,0
20240722,162800,199429907500,20200,20200,20200,20200,0
20240722,162700,199429907500,20200,20200,20200,20200,0
20240722,162600,199429907500,20200,20200,20200,20200,0
20240722,162500,199429907500,20200,20200,20200,20200,0
20240722,162400,199429907500,20200,20200,20200,20200,0
20240722,162300,199429907500,20200,20200,20200,20200,0
20240722,162200,199429907500,20200,20200,20200,20200,0
20240722,162100,199429907500,20200,20200,20200,20200,0
20240722,162000,199429907500,20200,20200,20200,20200,0
20240722,161900,199429907500,20200,20200,20200,20200,0
20240722,161800,199429907500,20200,20200,20200,20200,0
20240722,161700,199429907500,20200,20200,20200,20200,0
20240722,161600,199429907500,20200,20200,20200,20200,0
20240722,161500,199429907500,20200,20200,20200,20200,383228
20240722,161400,199429907500,20200,20200,20200,20200,0
20240722,161300,199429907500,20200,20200,20200,20200,0
20240722,161200,199429907500,20200,20200,20200,20200,0
20240722,161100,199429907500,20200,20200,20200,20200,0
20240722,161000,199429907500,20200,20200,20200,20200,0
20240722,160900,199429907500,20200,20200,20200,20200,0
20240722,160800,199429907500,20200,20200,20200,20200,0
20240722,160700,199429907500,20200,20200,20200,20200,0
20240722,160600,199429907500,20200,20200,20200,20200,0
20240722,160500,199429907500,20200,20200,20200,20200,0
20240722,160400,199429907500,20200,20200,20200,20200,0
20240722,160300,199429907500,20200,20200,20200,20200,0
20240722,160200,199429907500,20200,20200,20200,20200,0
20240722,160100,199429907500,20200,20200,20200,20200,0
20240722,160000,199429907500,20200,20200,20200,20200,0
20240722,155900,199429907500,20200,20200,20200,20200,0
20240722,155800,199429907500,20200,20200,20200,20200,0
20240722,155700,199429907500,20200,20200,20200,20200,0
20240722,155600,199429907500,20200,20200,20200,20200,0
20240722,155500,199429907500,20200,20200,20200,20200,0
20240722,155400,199429907500,20200,20200,20200,20200,0
20240722,155300,199429907500,20200,20200,20200,20200,0
20240722,155200,199429907500,20200,20200,20200,20200,0
20240722,155100,199429907500,20200,20200,20200,20200,0
20240722,155000,199429907500,20200,20200,20200,20200,0
20240722,154900,199429907500,20200,20200,20200,20200,0
20240722,154800,199429907500,20200,20200,20200,20200,0
20240722,154700,199429907500,20200,20200,20200,20200,0
20240722,154600,199429907500,20200,20200,20200,20200,0
20240722,154500,199429907500,20200,20200,20200,20200,383228
20240722,154400,199429907500,20200,20200,20200,20200,0
20240722,154300,199429907500,20200,20200,20200,20200,0
20240722,154200,199429907500,20200,20200,20200,20200,0
20240722,154100,199429907500,20200,20200,20200,20200,0
20240722,154000,199429907500,20200,20200,20200,20200,0
20240722,153900,199429907500,20200,20200,20200,20200,0
20240722,153800,199429907500,20200,20200,20200,20200,0
20240722,153700,199429907500,20200,20200,20200,20200,0
20240722,153600,199429907500,20200,20200,20200,20200,0
20240722,153500,199429907500,20200,20200,20200,20200,0
20240722,153400,199429907500,20200,20200,20200,20200,0
20240722,153300,199429907500,20200,20200,20200,20200,0
20240722,153200,199429907500,20200,20200,20200,20200,0
20240722,153100,199429907500,20200,20200,20200,20200,0
20240722,153000,199429907500,20200,20200,20200,20200,383228
20240722,152900,191688701900,20300,20300,20300,20300,0
20240722,152800,191688701900,20300,20300,20300,20300,0
20240722,152700,191688701900,20300,20300,20300,20300,0
20240722,152600,191688701900,20300,20300,20300,20300,0
20240722,152500,191688701900,20300,20300,20300,20300,0
20240722,152400,191688701900,20300,20300,20300,20300,0
20240722,152300,191688701900,20300,20300,20300,20300,0
20240722,152200,191688701900,20300,20300,20300,20300,0
20240722,152100,191688701900,20300,20300,20300,20300,0
20240722,152000,191688701900,20300,20300,20300,20300,0
20240722,151900,191688701900,20300,20300,20300,20250,94375
20240722,151800,189773717900,20250,20250,20300,20250,32223
20240722,151700,189120998100,20300,20300,20300,20250,17482
20240722,151600,188766771750,20250,20250,20300,20200,66057
20240722,151500,187429304550,20250,20200,20300,20200,50979
20240722,151400,186397474750,20250,20250,20300,20200,76427
20240722,151300,184849713850,20300,20250,20300,20200,69972
20240722,151200,183432758900,20250,20250,20250,20200,16744
20240722,151100,183093913800,20250,20200,20300,20200,23618
20240722,151000,182616177300,20250,20250,20300,20200,63483
20240722,150900,181330630500,20250,20300,20300,20200,198778
20240722,150800,177309162700,20250,20300,20300,20200,217761
20240722,150700,172905270800,20300,20300,20300,20250,8328
20240722,150600,172736345450,20300,20250,20300,20250,16552
20240722,150500,172400915700,20300,20350,20350,20250,43202
20240722,150400,171523873900,20350,20250,20350,20250,58623
20240722,150300,170333904750,20300,20250,20300,20250,46411
20240722,150200,169393627250,20300,20300,20300,20250,17927
20240722,150100,169030298600,20250,20250,20300,20250,6674
20240722,150000,168895028800,20250,20250,20300,20250,12293
20240722,145900,168645727100,20250,20300,20350,20250,20526
20240722,145800,168229602950,20300,20300,20350,20250,17732
20240722,145700,167869691350,20350,20300,20350,20250,14979
20240722,145600,167565587300,20300,20300,20300,20250,17795
20240722,145500,167204708000,20300,20250,20300,20250,7832
20240722,145400,167045852700,20300,20300,20350,20250,17420
20240722,145300,166692289150,20300,20350,20350,20250,39943
20240722,145200,165881350300,20350,20350,20350,20300,24637
20240722,145100,165381071700,20300,20300,20350,20300,5713
20240722,145000,165265005500,20300,20350,20350,20300,7012
20240722,144900,165122464400,20350,20400,20400,20300,19049
20240722,144800,164734817550,20350,20350,20400,20350,6399
20240722,144700,164604506500,20350,20400,20400,20350,5415
20240722,144600,164494215200,20400,20350,20400,20300,61660
20240722,144500,163239451700,20350,20300,20350,20250,46751
20240722,144400,162289223700,20350,20300,20350,20300,32893
20240722,144300,161621283500,20350,20350,20350,20300,22344
20240722,144200,161167417000,20350,20350,20350,20300,8433
20240722,144100,160996155750,20300,20300,20350,20300,4929
20240722,144000,160895952000,20300,20300,20350,20250,31228
20240722,143900,160262000500,20300,20300,20300,20250,6180
20240722,143800,160136572050,20300,20300,20300,20250,8990
20240722,143700,159954135950,20250,20300,20350,20250,17365
20240722,143600,159601562750,20350,20250,20350,20250,24478
20240722,143500,159104630650,20300,20300,20300,20250,64736
20240722,143400,157790586200,20250,20300,20300,20250,7171
20240722,143300,157645261150,20300,20300,20300,20250,4058
20240722,143200,157562969000,20300,20300,20300,20250,10206
20240722,143100,157356192300,20300,20250,20300,20250,2773
20240722,143000,157299995450,20300,20250,20300,20250,6986
20240722,142900,157158475400,20250,20200,20300,20200,21991
20240722,142800,156713024500,20250,20200,20250,20200,10746
20240722,142700,156495528450,20250,20250,20250,20200,6879
20240722,142600,156356321550,20250,20200,20250,20200,8204
20240722,142500,156190282550,20200,20250,20250,20200,6260
20240722,142400,156063702150,20250,20250,20250,20200,9185
20240722,142300,155877721800,20200,20250,20250,20200,8161
20240722,142200,155712480500,20200,20200,20250,20200,10054
20240722,142100,155509163650,20250,20250,20300,20200,8182
20240722,142000,155343530250,20250,20250,20300,20200,11696
20240722,141900,155106707200,20250,20200,20250,20200,19367
20240722,141800,154714580400,20200,20250,20300,20200,11772
20240722,141700,154476285600,20250,20300,20300,20250,9849
20240722,141600,154276820250,20300,20250,20300,20200,13156
20240722,141500,154010541000,20200,20250,20250,20200,19828
20240722,141400,153609109950,20250,20250,20250,20200,4601
20240722,141300,153516009650,20200,20200,20250,20200,3432
20240722,141200,153446574800,20200,20250,20250,20200,7185
20240722,141100,153301378850,20250,20250,20250,20200,3067
20240722,141000,153239395350,20250,20250,20250,20200,4196
20240722,140900,153154458850,20250,20200,20250,20200,3093
20240722,140800,153091837150,20200,20250,20300,20200,12771
20240722,140700,152833298050,20250,20250,20300,20200,5414
20240722,140600,152723661000,20250,20250,20300,20200,16838
20240722,140500,152382678400,20250,20250,20300,20250,4174
20240722,140400,152298115350,20300,20250,20300,20250,5478
20240722,140300,152187161850,20250,20250,20300,20200,17980
20240722,140200,151823316300,20250,20250,20300,20200,10574
20240722,140100,151609182700,20250,20250,20300,20250,6225
20240722,140000,151483078300,20250,20300,20300,20250,17569
20240722,135900,151127254300,20300,20300,20300,20250,3519
20240722,135800,151055958400,20250,20250,20300,20200,8010
20240722,135700,150893731850,20250,20300,20300,20200,34502
20240722,135600,150195546300,20250,20250,20300,20250,45967
20240722,135500,149264574900,20300,20250,20300,20250,4901
20240722,135400,149165234800,20250,20300,20300,20250,44286
20240722,135300,148268314400,20300,20350,20350,20250,46027
20240722,135200,147333779100,20350,20300,20350,20300,3029
20240722,135100,147272184300,20300,20350,20350,20300,6724
20240722,135000,147135387550,20300,20350,20350,20300,7026
20240722,134900,146992632100,20350,20350,20350,20300,4578
20240722,134800,146899538250,20350,20350,20350,20300,11441
20240722,134700,146666923250,20350,20350,20350,20300,3138
20240722,134600,146603117000,20350,20300,20350,20300,3288
20240722,134500,146536313800,20300,20350,20350,20300,3209
20240722,134400,146471111600,20350,20350,20350,20300,1949
20240722,134300,146431482800,20350,20350,20350,20300,7446
20240722,134200,146280244100,20350,20350,20350,20300,10126
20240722,134100,146074256150,20350,20300,20350,20300,4171
20240722,134000,145989520150,20300,20300,20350,20300,15004
20240722,133900,145684868000,20350,20350,20400,20300,6863
20240722,133800,145545153250,20350,20400,20400,20300,5414
20240722,133700,145434938300,20400,20350,20400,20300,27205
20240722,133600,144881282000,20300,20300,20350,20300,13470
20240722,133500,144607722700,20350,20300,20350,20300,4174
20240722,133400,144522927850,20300,20350,20350,20250,23491
20240722,133300,144046571150,20350,20300,20350,20300,10510
20240722,133200,143833083700,20300,20350,20350,20300,2137
20240722,133100,143789667950,20350,20350,20350,20300,1158
20240722,133000,143766138600,20350,20300,20350,20250,20196
20240722,132900,143356114550,20250,20300,20300,20250,2407
20240722,132800,143307320200,20300,20300,20300,20250,6399
20240722,132700,143177690500,20300,20300,20300,20250,2656
20240722,132600,143123841850,20300,20300,20350,20250,5590
20240722,132500,143010387700,20300,20300,20350,20300,25974
20240722,132400,142482889150,20300,20300,20350,20300,4518
20240722,132300,142391020100,20350,20300,20350,20300,2208
20240722,132200,142346158500,20300,20350,20350,20300,5448
20240722,132100,142235370000,20350,20300,20350,20250,29692
20240722,132000,141632610050,20300,20300,20300,20250,6128
20240722,131900,141508426150,20300,20200,20300,20200,33810
20240722,131800,140824142700,20200,20200,20250,20200,2355
20240722,131700,140776531100,20250,20250,20300,20200,29168
20240722,131600,140185790600,20250,20300,20300,20250,23975
20240722,131500,139700221900,20300,20250,20300,20250,10527
20240722,131400,139486940200,20300,20250,20300,20250,1629
20240722,131300,139453919000,20300,20250,20300,20250,6583
20240722,131200,139320541100,20300,20250,20300,20250,4335
20240722,131100,139232668650,20250,20350,20350,20250,90076
20240722,131000,137405208800,20300,20300,20350,20300,3642
20240722,130900,137331155250,20350,20350,20350,20300,2883
20240722,130800,137272573750,20350,20350,20350,20300,4793
20240722,130700,137175208500,20350,20350,20350,20300,2131
20240722,130600,137131857600,20350,20300,20350,20300,2553
20240722,130500,137079979700,20350,20350,20350,20300,3624
20240722,130400,137006253650,20350,20350,20350,20300,2553
20240722,130300,136954305150,20350,20400,20400,20300,13079
20240722,130200,136688137900,20400,20300,20400,20300,19094
20240722,130100,136299542100,20350,20350,20350,20300,7554
20240722,130000,136145931650,20350,20350,20350,20300,6825
20240722,125900,136007136200,20350,20350,20350,20300,4322
20240722,125800,135919333700,20350,20350,20350,20300,7005
20240722,125700,135776869300,20300,20300,20350,20300,5424
20240722,125600,135666722550,20350,20300,20350,20300,3597
20240722,125500,135593662600,20350,20300,20350,20300,2632
20240722,125400,135540136650,20300,20300,20350,20300,1144
20240722,125300,135516881850,20350,20350,20350,20300,8162
20240722,125200,135351057250,20350,20350,20350,20300,4802
20240722,125100,135253345750,20350,20350,20350,20300,13266
20240722,125000,134983432700,20350,20300,20350,20300,7004
20240722,124900,134841137950,20300,20350,20350,20300,7909
20240722,124800,134680468600,20350,20350,20350,20250,37207
20240722,124700,133925149000,20350,20350,20350,20300,3133
20240722,124600,133861472750,20300,20350,20400,20300,39962
20240722,124500,133048310450,20350,20350,20400,20300,8993
20240722,124400,132865288700,20350,20300,20400,20300,17471
20240722,124300,132509857750,20300,20350,20350,20300,7506
20240722,124200,132357385650,20350,20350,20350,20300,4353
20240722,124100,132268910600,20350,20300,20350,20300,3749
20240722,124000,132192755750,20350,20350,20350,20300,11444
20240722,123900,131960022400,20300,20350,20350,20300,6540
20240722,123800,131827131350,20350,20350,20350,20300,3829
20240722,123700,131749287950,20350,20350,20350,20300,2397
20240722,123600,131700594000,20350,20300,20350,20300,4986
20240722,123500,131599350750,20350,20300,20350,20250,41508
20240722,123400,130756544000,20350,20300,20350,20300,6028
20240722,123300,130634142900,20300,20350,20350,20300,2890
20240722,123200,130575427500,20300,20350,20350,20300,13330
20240722,123100,130304562000,20350,20350,20350,20300,2659
20240722,123000,130250497600,20300,20350,20400,20300,9686
20240722,122900,130053499450,20350,20350,20400,20350,10661
20240722,122800,129836431300,20350,20350,20400,20350,13125
20240722,122700,129569299200,20350,20400,20400,20350,14436
20240722,122600,129275459400,20400,20400,20400,20350,3748
20240722,122500,129199112650,20400,20350,20400,20350,2824
20240722,122400,129141543750,20400,20350,20400,20350,4856
20240722,122300,129042556800,20400,20400,20400,20350,8087
20240722,122200,128877637950,20400,20400,20400,20350,2806
20240722,122100,128820430800,20400,20400,20400,20350,3652
20240722,122000,128745967550,20400,20400,20400,20350,3244
20240722,121900,128679916450,20400,20350,20400,20350,2299
20240722,121800,128633077300,20400,20350,20400,20350,1601
20240722,121700,128600464500,20350,20400,20400,20350,2535
20240722,121600,128548799900,20350,20400,20400,20350,12190
20240722,121500,128300254500,20400,20450,20450,20400,10763
20240722,121400,128080643900,20450,20400,20450,20400,4561
20240722,121300,127987462450,20450,20450,20450,20400,2804
20240722,121200,127930158350,20450,20450,20450,20400,1921
20240722,121100,127890905550,20450,20450,20450,20400,3328
20240722,121000,127822893450,20400,20400,20450,20400,8791
20240722,120900,127643222000,20400,20450,20450,20400,5778
20240722,120800,127525230550,20450,20450,20450,20400,7393
20240722,120700,127374227450,20450,20500,20500,20450,19895
20240722,120600,126967099950,20500,20450,20500,20450,6400
20240722,120500,126836039400,20450,20450,20500,20450,15271
20240722,120400,126523574350,20450,20450,20450,20400,3906
20240722,120300,126443778700,20400,20450,20450,20400,2055
20240722,120200,126401762800,20450,20400,20450,20400,9769
20240722,120100,126202088600,20450,20400,20450,20400,1979
20240722,120000,126161680300,20400,20450,20450,20400,2065
20240722,115900,126119514500,20400,20450,20450,20400,1733
20240722,115800,126084105700,20450,20450,20500,20400,15126
20240722,115700,125774879700,20450,20500,20500,20450,2296
20240722,115600,125727903500,20500,20450,20500,20450,4179
20240722,115500,125642296650,20450,20450,20500,20450,3887
20240722,115400,125562692100,20500,20450,20500,20450,5974
20240722,115300,125440281350,20450,20500,20500,20450,3802
20240722,115200,125362373300,20450,20450,20500,20400,5982
20240722,115100,125239972000,20450,20400,20450,20400,10181
20240722,115000,125031941850,20450,20400,20450,20400,4576
20240722,114900,124938444150,20400,20400,20450,20400,6365
20240722,114800,124808551400,20400,20450,20450,20400,3584
20240722,114700,124735376050,20400,20450,20450,20400,5017
20240722,114600,124632891700,20400,20500,20500,20400,15659
20240722,114500,124312631200,20500,20500,20550,20450,23006
20240722,114400,123841163050,20500,20550,20600,20500,59611
20240722,114300,122616312750,20500,20550,20550,20500,14941
20240722,114200,122309895250,20550,20550,20550,20500,11093
20240722,114100,122082214500,20550,20500,20550,20450,52812
20240722,114000,120999534550,20500,20500,20500,20450,6722
20240722,113900,120861813700,20450,20500,20500,20450,24508
20240722,113800,120360564400,20500,20400,20500,20400,14470
20240722,113700,120064517250,20450,20450,20450,20400,4358
20240722,113600,119975417150,20450,20400,20450,20400,24906
20240722,113500,119466305150,20450,20400,20450,20350,43418
20240722,113400,118580322050,20400,20400,20400,20350,6212
20240722,113300,118453639500,20350,20350,20400,20300,16615
20240722,113200,118115406500,20350,20350,20350,20300,7718
20240722,113100,117958359500,20350,20250,20350,20250,57945
20240722,113000,116782000300,20300,20250,20300,20250,6331
20240722,112900,116653711950,20250,20300,20300,20250,4983
20240722,112800,116552698400,20250,20250,20300,20250,10333
20240722,112700,116343422950,20250,20300,20300,20250,6969
20240722,112600,116202205750,20250,20300,20300,20250,9085
20240722,112500,116018120800,20250,20250,20300,20250,2237
20240722,112400,115972773100,20300,20250,20300,20250,2284
20240722,112300,115926484000,20250,20300,20300,20250,4256
20240722,112200,115840235950,20250,20250,20300,20250,3555
20240722,112100,115768127050,20300,20350,20350,20250,32885
20240722,112000,115100693850,20300,20350,20350,20300,5907
20240722,111900,114980612100,20350,20350,20350,20300,12403
20240722,111800,114728438600,20350,20350,20350,20300,5236
20240722,111700,114622015500,20350,20350,20350,20300,6281
20240722,111600,114494317200,20350,20300,20350,20300,2857
20240722,111500,114436240200,20350,20350,20350,20300,5156
20240722,111400,114331343950,20350,20350,20350,20300,7409
20240722,111300,114180641100,20300,20300,20350,20250,29463
20240722,111200,113582766250,20250,20250,20300,20250,5341
20240722,111100,113474575700,20250,20250,20300,20250,14428
20240722,111000,113182344450,20250,20250,20300,20250,28993
20240722,110900,112595001150,20300,20250,20300,20250,10469
20240722,110800,112382907850,20250,20300,20300,20250,8528
20240722,110700,112210121300,20250,20300,20300,20250,21026
20240722,110600,111784293600,20300,20350,20350,20250,24155
20240722,110500,111294384600,20350,20300,20350,20300,17713
20240722,110400,110934594250,20300,20350,20350,20300,28485
20240722,110300,110356313250,20300,20350,20400,20300,27996
20240722,110200,109786773450,20400,20400,20400,20350,3952
20240722,110100,109706276550,20400,20400,20400,20350,8684
20240722,110000,109529481600,20400,20350,20400,20350,8241
20240722,105900,109361670150,20350,20350,20400,20350,15353
20240722,105800,109049088100,20350,20400,20400,20350,2934
20240722,105700,108989285800,20400,20400,20400,20350,9037
20240722,105600,108805084150,20400,20400,20400,20350,11819
20240722,105500,108564002450,20400,20450,20450,20350,25526
20240722,105400,108043368200,20450,20450,20500,20400,21323
20240722,105300,107607547900,20500,20450,20500,20450,8852
20240722,105200,107426255650,20450,20450,20500,20400,6447
20240722,105100,107294347350,20450,20400,20450,20400,14892
20240722,105000,106989902000,20450,20350,20500,20350,65684
20240722,104900,105648908950,20350,20400,20400,20350,35905
20240722,104800,104917942850,20400,20450,20500,20350,83425
20240722,104700,103214245850,20450,20500,20500,20450,5878
20240722,104600,103093888800,20450,20550,20600,20450,70353
20240722,104500,101649592450,20600,20600,20600,20550,11687
20240722,104400,101408956900,20550,20600,20600,20550,11941
20240722,104300,101163267750,20600,20600,20600,20550,11668
20240722,104200,100923254900,20600,20700,20700,20550,42907
20240722,104100,100038982550,20700,20650,20700,20600,49440
20240722,104000,99018062550,20650,20550,20650,20550,33797
20240722,103900,98321991300,20550,20550,20600,20550,9084
20240722,103800,98135042500,20600,20600,20600,20550,13808
20240722,103700,97850764150,20600,20600,20600,20550,12943
20240722,103600,97584222900,20600,20600,20600,20550,10117
20240722,103500,97375906400,20550,20600,20600,20550,21094
20240722,103400,96942152800,20550,20550,20600,20500,32357
20240722,103300,96277339550,20550,20450,20550,20450,51405
20240722,103200,95223585750,20500,20450,20500,20400,49116
20240722,103100,94219007550,20450,20500,20500,20450,12385
20240722,103000,93965532700,20500,20550,20550,20500,45516
20240722,102900,93032112850,20550,20600,20600,20500,23305
20240722,102800,92552866600,20550,20600,20600,20500,27199
20240722,102700,91993926600,20600,20500,20600,20500,36006
20240722,102600,91253027550,20550,20550,20600,20500,63116
20240722,102500,89955654200,20600,20600,20600,20550,13663
20240722,102400,89674414500,20600,20600,20600,20550,7900
20240722,102300,89511750600,20600,20600,20600,20550,17659
20240722,102200,89148281550,20600,20550,20600,20500,10230
20240722,102100,88937804300,20550,20500,20550,20500,33534
20240722,102000,88249180500,20500,20550,20550,20500,18580
20240722,101900,87868069800,20500,20550,20600,20500,33952
20240722,101800,87170631900,20550,20650,20650,20550,52596
20240722,101700,86088441650,20650,20550,20650,20550,24558
20240722,101600,85582554100,20600,20550,20650,20550,30592
20240722,101500,84952949050,20550,20700,20750,20550,199198
20240722,101400,80837543400,20700,20700,20750,20650,138120
20240722,101300,77979107450,20700,20650,20700,20650,120338
20240722,101200,75488994300,20700,20500,20700,20450,269731
20240722,101100,69935562800,20500,20450,20500,20450,28702
20240722,101000,69348128850,20500,20500,20500,20450,36466
20240722,100900,68600818500,20500,20550,20550,20450,69791
20240722,100800,67171223950,20550,20500,20550,20450,83449
20240722,100700,65460480750,20450,20450,20500,20400,100831
20240722,100600,63398081450,20450,20450,20450,20400,27104
20240722,100500,62844089000,20450,20400,20450,20400,46982
20240722,100400,61883525400,20450,20350,20450,20350,77037
20240722,100300,60312010200,20350,20400,20400,20300,14346
20240722,100200,60019660150,20350,20350,20400,20300,27945
20240722,100100,59450991300,20350,20350,20350,20300,53926
20240722,100000,58353785300,20350,20250,20350,20250,60738
20240722,095900,57120813100,20250,20200,20300,20200,33319
20240722,095800,56445804900,20250,20150,20250,20150,37831
20240722,095700,55681623450,20100,20150,20200,20100,29992
20240722,095600,55077196750,20200,20200,20200,20150,10375
20240722,095500,54867934450,20150,20150,20200,20150,10571
20240722,095400,54654735750,20150,20050,20200,20000,75530
20240722,095300,53135511350,20050,20050,20100,20050,25197
20240722,095200,52630241800,20100,20050,20100,20050,23547
20240722,095100,52158052300,20050,20050,20100,20050,17633
20240722,095000,51804413900,20050,20050,20100,20050,19072
20240722,094900,51421700200,20050,20050,20100,20000,56050
20240722,094800,50297910200,20050,20050,20100,20050,21293
20240722,094700,49870936150,20050,20050,20100,20000,61341
20240722,094600,48641365350,20050,20100,20150,20000,163960
20240722,094500,45353192400,20100,20150,20150,20100,38141
20240722,094400,44586274100,20150,20200,20250,20100,95364
20240722,094300,42662652500,20200,20250,20250,20200,17892
20240722,094200,42300882700,20250,20250,20300,20200,36788
20240722,094100,41555899300,20300,20350,20350,20250,17443
20240722,094000,41201993250,20300,20250,20350,20250,60617
20240722,093900,39971378150,20300,20300,20300,20250,12535
20240722,093800,39717428150,20250,20300,20300,20250,17719
20240722,093700,39358458000,20250,20200,20300,20200,28156
20240722,093600,38788523550,20250,20200,20250,20200,22388
20240722,093500,38336038400,20250,20250,20250,20200,9739
20240722,093400,38139162500,20250,20300,20300,20200,13854
20240722,093300,37858623800,20250,20200,20350,20200,99637
20240722,093200,35838242600,20150,20200,20250,20150,60010
20240722,093100,34626031700,20250,20200,20250,20200,14149
20240722,093000,34340049100,20200,20300,20300,20200,17088
20240722,092900,33994368300,20250,20250,20300,20250,17565
20240722,092800,33638535500,20250,20250,20300,20250,15998
20240722,092700,33314511200,20250,20200,20300,20200,19448
20240722,092600,32920786550,20200,20250,20300,20200,35359
20240722,092500,32204646600,20250,20250,20300,20250,12309
20240722,092400,31955150300,20250,20300,20350,20250,21371
20240722,092300,31521595800,20350,20300,20350,20300,30576
20240722,092200,30900574300,20350,20300,20350,20300,9777
20240722,092100,30701993650,20300,20350,20350,20300,6235
20240722,092000,30575243950,20350,20300,20400,20300,22766
20240722,091900,30111890400,20350,20300,20400,20200,62078
20240722,091800,28851630600,20250,20250,20300,20250,24346
20240722,091700,28358544400,20250,20300,20350,20250,46398
20240722,091600,27417634100,20350,20350,20400,20300,27017
20240722,091500,26867757250,20350,20400,20400,20350,13151
20240722,091400,26599915600,20350,20450,20450,20300,60220
20240722,091300,25372897900,20450,20400,20450,20400,25468
20240722,091200,24852654300,20450,20450,20450,20400,57113
20240722,091100,23685494950,20450,20300,20450,20300,66555
20240722,091000,22329639400,20300,20250,20350,20200,55115
20240722,090900,21211809650,20250,20250,20250,20200,19704
20240722,090800,20813559350,20200,20350,20350,20200,93044
20240722,090700,18929013350,20350,20350,20350,20300,30657
20240722,090600,18305342250,20350,20250,20350,20250,22461
20240722,090500,17849228900,20250,20250,20300,20200,48896
20240722,090400,16859209000,20250,20050,20250,20050,77785
20240722,090300,15291662700,20050,20250,20300,20050,185874
20240722,090200,11546148300,20300,20450,20450,20250,134535
20240722,090100,8806540450,20450,20350,20500,20300,165462
20240722,090000,5426164150,20300,20300,20400,20250,243409