stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,191500,192426363160,19880,19880,19880,19880,193292
20240723,191400,192426363160,19880,19880,19880,19880,0
20240723,191300,192426363160,19880,19880,19880,19880,0
20240723,191200,192426363160,19880,19880,19880,19880,0
20240723,191100,192426363160,19880,19880,19880,19880,0
20240723,191000,192426363160,19880,19880,19880,19880,0
20240723,190900,192426363160,19880,19880,19880,19880,0
20240723,190800,192426363160,19880,19880,19880,19880,0
20240723,190700,192426363160,19880,19880,19880,19880,0
20240723,190600,192426363160,19880,19880,19880,19880,0
20240723,190500,192426363160,19880,19880,19880,19880,0
20240723,190400,192426363160,19880,19880,19880,19880,0
20240723,190300,192426363160,19880,19880,19880,19880,0
20240723,190200,192426363160,19880,19880,19880,19880,0
20240723,190100,192426363160,19880,19880,19880,19880,0
20240723,190000,192426363160,19880,19880,19880,19880,0
20240723,185900,192426363160,19880,19880,19880,19880,0
20240723,185800,192426363160,19880,19880,19880,19880,0
20240723,185700,192426363160,19880,19880,19880,19880,0
20240723,185600,192426363160,19880,19880,19880,19880,0
20240723,185500,192426363160,19880,19880,19880,19880,0
20240723,185400,192426363160,19880,19880,19880,19880,0
20240723,185300,192426363160,19880,19880,19880,19880,0
20240723,185200,192426363160,19880,19880,19880,19880,0
20240723,185100,192426363160,19880,19880,19880,19880,0
20240723,185000,192426363160,19880,19880,19880,19880,0
20240723,184900,192426363160,19880,19880,19880,19880,0
20240723,184800,192426363160,19880,19880,19880,19880,0
20240723,184700,192426363160,19880,19880,19880,19880,0
20240723,184600,192426363160,19880,19880,19880,19880,0
20240723,184500,192426363160,19880,19880,19880,19880,193292
20240723,184400,192426363160,19880,19880,19880,19880,0
20240723,184300,192426363160,19880,19880,19880,19880,0
20240723,184200,192426363160,19880,19880,19880,19880,0
20240723,184100,192426363160,19880,19880,19880,19880,0
20240723,184000,192426363160,19880,19880,19880,19880,0
20240723,183900,192426363160,19880,19880,19880,19880,0
20240723,183800,192426363160,19880,19880,19880,19880,0
20240723,183700,192426363160,19880,19880,19880,19880,0
20240723,183600,192426363160,19880,19880,19880,19880,0
20240723,183500,192426363160,19880,19880,19880,19880,0
20240723,183400,192426363160,19880,19880,19880,19880,0
20240723,183300,192426363160,19880,19880,19880,19880,0
20240723,183200,192426363160,19880,19880,19880,19880,0
20240723,183100,192426363160,19880,19880,19880,19880,0
20240723,183000,192426363160,19880,19880,19880,19880,0
20240723,182900,192426363160,19880,19880,19880,19880,0
20240723,182800,192426363160,19880,19880,19880,19880,0
20240723,182700,192426363160,19880,19880,19880,19880,0
20240723,182600,192426363160,19880,19880,19880,19880,0
20240723,182500,192426363160,19880,19880,19880,19880,0
20240723,182400,192426363160,19880,19880,19880,19880,0
20240723,182300,192426363160,19880,19880,19880,19880,0
20240723,182200,192426363160,19880,19880,19880,19880,0
20240723,182100,192426363160,19880,19880,19880,19880,0
20240723,182000,192426363160,19880,19880,19880,19880,0
20240723,181900,192426363160,19880,19880,19880,19880,0
20240723,181800,192426363160,19880,19880,19880,19880,0
20240723,181700,192426363160,19880,19880,19880,19880,0
20240723,181600,192426363160,19880,19880,19880,19880,0
20240723,181500,192426363160,19880,19880,19880,19880,193292
20240723,181400,192426363160,19880,19880,19880,19880,0
20240723,181300,192426363160,19880,19880,19880,19880,0
20240723,181200,192426363160,19880,19880,19880,19880,0
20240723,181100,192426363160,19880,19880,19880,19880,0
20240723,181000,192426363160,19880,19880,19880,19880,0
20240723,180900,192426363160,19880,19880,19880,19880,0
20240723,180800,192426363160,19880,19880,19880,19880,0
20240723,180700,192426363160,19880,19880,19880,19880,0
20240723,180600,192426363160,19880,19880,19880,19880,0
20240723,180500,192426363160,19880,19880,19880,19880,0
20240723,180400,192426363160,19880,19880,19880,19880,0
20240723,180300,192426363160,19880,19880,19880,19880,0
20240723,180200,192426363160,19880,19880,19880,19880,0
20240723,180100,192426363160,19880,19880,19880,19880,0
20240723,180000,192426363160,19880,19880,19880,19880,0
20240723,175900,192426363160,19880,19880,19880,19880,0
20240723,175800,192426363160,19880,19880,19880,19880,0
20240723,175700,192426363160,19880,19880,19880,19880,0
20240723,175600,192426363160,19880,19880,19880,19880,0
20240723,175500,192426363160,19880,19880,19880,19880,0
20240723,175400,192426363160,19880,19880,19880,19880,0
20240723,175300,192426363160,19880,19880,19880,19880,0
20240723,175200,192426363160,19880,19880,19880,19880,0
20240723,175100,192426363160,19880,19880,19880,19880,0
20240723,175000,192426363160,19880,19880,19880,19880,0
20240723,174900,192426363160,19880,19880,19880,19880,0
20240723,174800,192426363160,19880,19880,19880,19880,0
20240723,174700,192426363160,19880,19880,19880,19880,0
20240723,174600,192426363160,19880,19880,19880,19880,0
20240723,174500,192426363160,19880,19880,19880,19880,193292
20240723,174400,192426363160,19880,19880,19880,19880,0
20240723,174300,192426363160,19880,19880,19880,19880,0
20240723,174200,192426363160,19880,19880,19880,19880,0
20240723,174100,192426363160,19880,19880,19880,19880,0
20240723,174000,192426363160,19880,19880,19880,19880,0
20240723,173900,192426363160,19880,19880,19880,19880,0
20240723,173800,192426363160,19880,19880,19880,19880,0
20240723,173700,192426363160,19880,19880,19880,19880,0
20240723,173600,192426363160,19880,19880,19880,19880,0
20240723,173500,192426363160,19880,19880,19880,19880,0
20240723,173400,192426363160,19880,19880,19880,19880,0
20240723,173300,192426363160,19880,19880,19880,19880,0
20240723,173200,192426363160,19880,19880,19880,19880,0
20240723,173100,192426363160,19880,19880,19880,19880,0
20240723,173000,192426363160,19880,19880,19880,19880,0
20240723,172900,192426363160,19880,19880,19880,19880,0
20240723,172800,192426363160,19880,19880,19880,19880,0
20240723,172700,192426363160,19880,19880,19880,19880,0
20240723,172600,192426363160,19880,19880,19880,19880,0
20240723,172500,192426363160,19880,19880,19880,19880,0
20240723,172400,192426363160,19880,19880,19880,19880,0
20240723,172300,192426363160,19880,19880,19880,19880,0
20240723,172200,192426363160,19880,19880,19880,19880,0
20240723,172100,192426363160,19880,19880,19880,19880,0
20240723,172000,192426363160,19880,19880,19880,19880,0
20240723,171900,192426363160,19880,19880,19880,19880,0
20240723,171800,192426363160,19880,19880,19880,19880,0
20240723,171700,192426363160,19880,19880,19880,19880,0
20240723,171600,192426363160,19880,19880,19880,19880,0
20240723,171500,192426363160,19880,19880,19880,19880,193292
20240723,171400,192426363160,19880,19880,19880,19880,0
20240723,171300,192426363160,19880,19880,19880,19880,0
20240723,171200,192426363160,19880,19880,19880,19880,0
20240723,171100,192426363160,19880,19880,19880,19880,0
20240723,171000,192426363160,19880,19880,19880,19880,0
20240723,170900,192426363160,19880,19880,19880,19880,0
20240723,170800,192426363160,19880,19880,19880,19880,0
20240723,170700,192426363160,19880,19880,19880,19880,0
20240723,170600,192426363160,19880,19880,19880,19880,0
20240723,170500,192426363160,19880,19880,19880,19880,0
20240723,170400,192426363160,19880,19880,19880,19880,0
20240723,170300,192426363160,19880,19880,19880,19880,0
20240723,170200,192426363160,19880,19880,19880,19880,0
20240723,170100,192426363160,19880,19880,19880,19880,0
20240723,170000,192426363160,19880,19880,19880,19880,0
20240723,165900,192426363160,19880,19880,19880,19880,0
20240723,165800,192426363160,19880,19880,19880,19880,0
20240723,165700,192426363160,19880,19880,19880,19880,0
20240723,165600,192426363160,19880,19880,19880,19880,0
20240723,165500,192426363160,19880,19880,19880,19880,0
20240723,165400,192426363160,19880,19880,19880,19880,0
20240723,165300,192426363160,19880,19880,19880,19880,0
20240723,165200,192426363160,19880,19880,19880,19880,0
20240723,165100,192426363160,19880,19880,19880,19880,0
20240723,165000,192426363160,19880,19880,19880,19880,0
20240723,164900,192426363160,19880,19880,19880,19880,0
20240723,164800,192426363160,19880,19880,19880,19880,0
20240723,164700,192426363160,19880,19880,19880,19880,0
20240723,164600,192426363160,19880,19880,19880,19880,0
20240723,164500,192426363160,19880,19880,19880,19880,193292
20240723,164400,192426363160,19880,19880,19880,19880,0
20240723,164300,192426363160,19880,19880,19880,19880,0
20240723,164200,192426363160,19880,19880,19880,19880,0
20240723,164100,192426363160,19880,19880,19880,19880,0
20240723,164000,192426363160,19880,19880,19880,19880,0
20240723,163900,192426363160,19880,19880,19880,19880,0
20240723,163800,192426363160,19880,19880,19880,19880,0
20240723,163700,192426363160,19880,19880,19880,19880,0
20240723,163600,192426363160,19880,19880,19880,19880,0
20240723,163500,192426363160,19880,19880,19880,19880,0
20240723,163400,192426363160,19880,19880,19880,19880,0
20240723,163300,192426363160,19880,19880,19880,19880,0
20240723,163200,192426363160,19880,19880,19880,19880,0
20240723,163100,192426363160,19880,19880,19880,19880,0
20240723,163000,192426363160,19880,19880,19880,19880,0
20240723,162900,192426363160,19880,19880,19880,19880,0
20240723,162800,192426363160,19880,19880,19880,19880,0
20240723,162700,192426363160,19880,19880,19880,19880,0
20240723,162600,192426363160,19880,19880,19880,19880,0
20240723,162500,192426363160,19880,19880,19880,19880,0
20240723,162400,192426363160,19880,19880,19880,19880,0
20240723,162300,192426363160,19880,19880,19880,19880,0
20240723,162200,192426363160,19880,19880,19880,19880,0
20240723,162100,192426363160,19880,19880,19880,19880,0
20240723,162000,192426363160,19880,19880,19880,19880,0
20240723,161900,192426363160,19880,19880,19880,19880,0
20240723,161800,192426363160,19880,19880,19880,19880,0
20240723,161700,192426363160,19880,19880,19880,19880,0
20240723,161600,192426363160,19880,19880,19880,19880,0
20240723,161500,192426363160,19880,19880,19880,19880,193292
20240723,161400,192426363160,19880,19880,19880,19880,0
20240723,161300,192426363160,19880,19880,19880,19880,0
20240723,161200,192426363160,19880,19880,19880,19880,0
20240723,161100,192426363160,19880,19880,19880,19880,0
20240723,161000,192426363160,19880,19880,19880,19880,0
20240723,160900,192426363160,19880,19880,19880,19880,0
20240723,160800,192426363160,19880,19880,19880,19880,0
20240723,160700,192426363160,19880,19880,19880,19880,0
20240723,160600,192426363160,19880,19880,19880,19880,0
20240723,160500,192426363160,19880,19880,19880,19880,0
20240723,160400,192426363160,19880,19880,19880,19880,0
20240723,160300,192426363160,19880,19880,19880,19880,0
20240723,160200,192426363160,19880,19880,19880,19880,0
20240723,160100,192426363160,19880,19880,19880,19880,0
20240723,160000,192426363160,19880,19880,19880,19880,0
20240723,155900,192426363160,19880,19880,19880,19880,0
20240723,155800,192426363160,19880,19880,19880,19880,0
20240723,155700,192426363160,19880,19880,19880,19880,0
20240723,155600,192426363160,19880,19880,19880,19880,0
20240723,155500,192426363160,19880,19880,19880,19880,0
20240723,155400,192426363160,19880,19880,19880,19880,0
20240723,155300,192426363160,19880,19880,19880,19880,0
20240723,155200,192426363160,19880,19880,19880,19880,0
20240723,155100,192426363160,19880,19880,19880,19880,0
20240723,155000,192426363160,19880,19880,19880,19880,0
20240723,154900,192426363160,19880,19880,19880,19880,0
20240723,154800,192426363160,19880,19880,19880,19880,0
20240723,154700,192426363160,19880,19880,19880,19880,0
20240723,154600,192426363160,19880,19880,19880,19880,0
20240723,154500,192426363160,19880,19880,19880,19880,193292
20240723,154400,192426363160,19880,19880,19880,19880,0
20240723,154300,192426363160,19880,19880,19880,19880,0
20240723,154200,192426363160,19880,19880,19880,19880,0
20240723,154100,192426363160,19880,19880,19880,19880,0
20240723,154000,192426363160,19880,19880,19880,19880,0
20240723,153900,192426363160,19880,19880,19880,19880,0
20240723,153800,192426363160,19880,19880,19880,19880,0
20240723,153700,192426363160,19880,19880,19880,19880,0
20240723,153600,192426363160,19880,19880,19880,19880,0
20240723,153500,192426363160,19880,19880,19880,19880,0
20240723,153400,192426363160,19880,19880,19880,19880,0
20240723,153300,192426363160,19880,19880,19880,19880,0
20240723,153200,192426363160,19880,19880,19880,19880,0
20240723,153100,192426363160,19880,19880,19880,19880,0
20240723,153000,192426363160,19880,19880,19880,19880,193292
20240723,152900,188583718200,19920,19920,19920,19920,0
20240723,152800,188583718200,19920,19920,19920,19920,0
20240723,152700,188583718200,19920,19920,19920,19920,0
20240723,152600,188583718200,19920,19920,19920,19920,0
20240723,152500,188583718200,19920,19920,19920,19920,0
20240723,152400,188583718200,19920,19920,19920,19920,0
20240723,152300,188583718200,19920,19920,19920,19920,0
20240723,152200,188583718200,19920,19920,19920,19920,0
20240723,152100,188583718200,19920,19920,19920,19920,0
20240723,152000,188583718200,19920,19920,19920,19920,0
20240723,151900,188583718200,19920,19880,19920,19870,66672
20240723,151800,187257287190,19880,19890,19900,19880,13854
20240723,151700,186981758660,19890,19880,19900,19880,22949
20240723,151600,186525333040,19880,19900,19900,19870,41225
20240723,151500,185705574270,19890,19890,19900,19870,24627
20240723,151400,185215856860,19880,19890,19900,19880,50959
20240723,151300,184202319220,19900,19910,19910,19890,68330
20240723,151200,182842564830,19900,19910,19920,19900,58765
20240723,151100,181672624890,19910,19910,19920,19910,16713
20240723,151000,181339806300,19920,19920,19920,19910,13511
20240723,150900,181070744540,19920,19920,19920,19910,12474
20240723,150800,180822296650,19920,19920,19930,19910,24164
20240723,150700,180340986460,19920,19930,19930,19920,12252
20240723,150600,180096868890,19930,19910,19930,19910,25030
20240723,150500,179598215080,19920,19930,19930,19910,62735
20240723,150400,178348674840,19930,19940,19950,19920,41961
20240723,150300,177512117440,19950,19950,19960,19940,14684
20240723,150200,177219178560,19960,19960,19960,19950,5060
20240723,150100,177118213850,19950,19940,19960,19930,24412
20240723,150000,176631293210,19940,19960,19960,19930,55544
20240723,145900,175523545020,19950,19960,19970,19950,17293
20240723,145800,175178380810,19970,19970,19970,19950,15477
20240723,145700,174869428160,19960,19960,19980,19960,25830
20240723,145600,174353736170,19970,19970,19990,19950,23644
20240723,145500,173881653190,19970,19960,19980,19950,46569
20240723,145400,172951805370,19950,19950,19970,19950,22679
20240723,145300,172499138080,19960,19960,19970,19950,14918
20240723,145200,172201384300,19950,19960,19980,19950,20555
20240723,145100,171791095780,19970,19960,19970,19950,8119
20240723,145000,171629041500,19960,19960,19970,19950,14685
20240723,144900,171335940230,19950,19990,19990,19950,63611
20240723,144800,170065766020,19990,19990,20000,19980,22491
20240723,144700,169616234040,19990,20000,20000,19990,16858
20240723,144600,169279189200,19990,20000,20000,19990,27237
20240723,144500,168734524150,19990,20050,20050,19990,76377
20240723,144400,167206926550,20000,20000,20050,20000,5036
20240723,144300,167106046200,20000,20050,20050,20000,10152
20240723,144200,166902863050,20000,20050,20050,20000,8481
20240723,144100,166733189400,20050,20000,20050,20000,3714
20240723,144000,166658766050,20050,20000,20050,20000,11443
20240723,143900,166429463950,20000,20000,20050,20000,16930
20240723,143800,166090724300,20050,20050,20050,20000,4411
20240723,143700,166002327100,20050,20000,20050,20000,16742
20240723,143600,165666698900,20050,20050,20050,20000,3622
20240723,143500,165594128350,20050,20050,20100,20000,41189
20240723,143400,164768337200,20050,20100,20100,20050,5706
20240723,143300,164653793900,20100,20050,20100,20050,6102
20240723,143200,164531334150,20050,20050,20100,20000,40371
20240723,143100,163721920900,20050,20050,20050,20000,4422
20240723,143000,163633384550,20050,20050,20050,20000,2587
20240723,142900,163581561200,20000,20000,20050,20000,10295
20240723,142800,163375407800,20000,20050,20050,20000,4127
20240723,142700,163292724400,20050,20050,20050,20000,10437
20240723,142600,163083510950,20050,20050,20050,20000,3670
20240723,142500,163010006650,20000,19990,20050,19980,63467
20240723,142400,161740762110,19990,19980,19990,19980,6391
20240723,142300,161613048420,19990,19980,19990,19980,4060
20240723,142200,161531904500,19980,19990,19990,19980,2087
20240723,142100,161490196930,19990,19990,19990,19970,9176
20240723,142000,161306856540,19990,19990,19990,19980,11450
20240723,141900,161078077940,19990,19980,19990,19980,6699
20240723,141800,160944213200,19990,19980,19990,19970,9489
20240723,141700,160754650840,19980,19980,19990,19970,9311
20240723,141600,160568641160,19990,19980,19990,19970,7259
20240723,141500,160423570990,19980,19980,19990,19970,6443
20240723,141400,160294857120,19970,19960,19980,19950,7793
20240723,141300,160139231590,19960,19930,19960,19920,22118
20240723,141200,159698175400,19930,19940,19940,19920,10602
20240723,141100,159486895880,19940,19950,19960,19920,25289
20240723,141000,158982727490,19950,19950,19950,19940,42498
20240723,140900,158134981540,19960,19950,19970,19940,18210
20240723,140800,157771776800,19960,19990,19990,19940,19416
20240723,140700,157384193180,19990,19980,19990,19970,8976
20240723,140600,157204817550,19980,19960,19980,19930,28835
20240723,140500,156629545820,19960,19960,19960,19950,10700
20240723,140400,156416047050,19960,19950,19960,19950,11215
20240723,140300,156192257550,19950,19970,19970,19950,17659
20240723,140200,155839842560,19970,19970,19970,19960,6796
20240723,140100,155704162570,19970,19970,19970,19950,7780
20240723,140000,155548872730,19960,19970,19970,19950,12259
20240723,135900,155304172670,19960,19980,19980,19960,22484
20240723,135800,154855280910,19970,19980,19990,19970,5319
20240723,135700,154749042890,19980,19980,19990,19970,14538
20240723,135600,154458600430,19970,19980,19990,19970,13313
20240723,135500,154192671410,19980,19990,20000,19980,14126
20240723,135400,153910326170,20000,20000,20000,19990,5776
20240723,135300,153794860130,20000,19990,20000,19990,11586
20240723,135200,153563249210,19990,20000,20000,19990,7619
20240723,135100,153410938640,20000,20000,20000,19990,5487
20240723,135000,153301235760,20000,19980,20000,19980,12373
20240723,134900,153053905690,19990,19990,19990,19980,2533
20240723,134800,153003279440,19990,19980,19990,19960,7678
20240723,134700,152849881740,19980,19960,19980,19950,12816
20240723,134600,152594039360,19950,19960,19960,19950,7091
20240723,134500,152452564530,19960,19960,19970,19950,9359
20240723,134400,152265758290,19950,19980,19990,19950,36352
20240723,134300,151540102870,19980,19990,19990,19980,5720
20240723,134200,151425798120,19990,19980,19990,19980,4353
20240723,134100,151338819550,19980,19990,19990,19980,1641
20240723,134000,151306024520,19980,20000,20000,19980,7436
20240723,133900,151157392790,20000,20000,20000,19990,16237
20240723,133800,150832741080,20000,19990,20000,19990,5936
20240723,133700,150714033100,20000,19990,20000,19980,7051
20240723,133600,150573086040,19980,20000,20050,19980,12289
20240723,133500,150327351770,20000,19980,20050,19980,39152
20240723,133400,149544391460,19980,19970,19990,19970,15470
20240723,133300,149235313460,19980,19970,19980,19970,5772
20240723,133200,149120009790,19970,19970,19980,19970,5825
20240723,133100,149003669810,19970,19980,19980,19960,8355
20240723,133000,148836812860,19970,19980,19990,19970,19162
20240723,132900,148454007480,19990,19990,20000,19980,7838
20240723,132800,148297359240,19990,19990,20000,19980,7613
20240723,132700,148145189760,19980,19990,19990,19970,10462
20240723,132600,147936192670,19990,20000,20000,19970,6721
20240723,132500,147801850040,20000,19960,20000,19940,10388
20240723,132400,147594494090,19960,19950,19960,19940,12865
20240723,132300,147337855660,19950,19940,19960,19940,12611
20240723,132200,147086277930,19940,19940,19950,19910,22901
20240723,132100,146630064740,19940,20000,20050,19940,85621
20240723,132000,144920376690,20000,20000,20000,19990,10663
20240723,131900,144707135380,20000,20000,20000,19990,2333
20240723,131800,144660495630,19990,19990,20000,19990,9489
20240723,131700,144470738280,19990,20000,20000,19990,4002
20240723,131600,144390710030,20000,19990,20000,19990,4127
20240723,131500,144308188770,20000,20000,20000,19990,4094
20240723,131400,144226331100,19990,20000,20050,19990,17117
20240723,131300,143884031160,20050,20000,20050,20000,2993
20240723,131200,143824152460,20000,20000,20050,20000,6139
20240723,131100,143701346460,20050,20000,20050,19980,22655
20240723,131000,143248279840,20000,19990,20000,19990,9944
20240723,130900,143049496600,19990,19990,20000,19990,9532
20240723,130800,142858946810,19990,20000,20050,19990,19032
20240723,130700,142478318870,20000,20050,20050,20000,6473
20240723,130600,142348765520,20050,20050,20050,20000,4251
20240723,130500,142263727570,20050,20050,20050,20000,4858
20240723,130400,142166514520,20000,20050,20050,20000,2632
20240723,130300,142113783520,20050,20000,20050,20000,1353
20240723,130200,142086686420,20050,20050,20050,20000,6387
20240723,130100,141958907820,20000,20000,20050,20000,2209
20240723,130000,141914706620,20000,20000,20050,20000,5935
20240723,125900,141795972720,20000,20000,20050,20000,1278
20240723,125800,141770375320,20050,20050,20050,20000,4013
20240723,125700,141690096820,20050,20050,20050,20000,2071
20240723,125600,141648633070,20000,20000,20050,20000,6967
20240723,125500,141509242220,20000,20000,20050,20000,6416
20240723,125400,141380834370,20000,20050,20050,19980,73520
20240723,125300,139911009290,20000,20000,20050,20000,6856
20240723,125200,139773822840,20000,20000,20050,20000,9420
20240723,125100,139585417790,20000,20000,20050,20000,3864
20240723,125000,139508120740,20000,20000,20050,20000,7739
20240723,124900,139353327340,20000,20000,20050,20000,6846
20240723,124800,139216353690,20000,20000,20050,20000,1521
20240723,124700,139185906290,20000,20000,20050,20000,4673
20240723,124600,139092434190,20050,20000,20050,20000,6900
20240723,124500,138954307090,20050,20000,20050,20000,6535
20240723,124400,138823557040,20000,20000,20050,20000,3134
20240723,124300,138760869190,20000,20050,20050,19990,5531
20240723,124200,138650230850,20050,20050,20050,20000,3674
20240723,124100,138576701750,20000,20050,20050,20000,4661
20240723,124000,138483447800,20000,20000,20050,20000,12768
20240723,123900,138228050250,20000,20050,20050,20000,5843
20240723,123800,138111173000,20000,20000,20050,20000,7156
20240723,123700,137967970500,20050,20050,20050,20000,2410
20240723,123600,137919726500,20000,19990,20050,19990,14611
20240723,123500,137627443170,20000,20000,20000,19990,3710
20240723,123400,137553266390,20000,20000,20050,19990,18666
20240723,123300,137179905770,20000,20050,20050,20000,3847
20240723,123200,137102912470,20050,20000,20050,20000,2058
20240723,123100,137061715020,20050,20050,20050,20000,4311
20240723,123000,136975462820,20050,20000,20050,19990,25453
20240723,122900,136466418850,20000,20000,20050,20000,30371
20240723,122800,135858966350,20000,20050,20050,20000,3697
20240723,122700,135784960600,20000,20000,20050,20000,18868
20240723,122600,135407518350,20000,20000,20050,20000,8822
20240723,122500,135231047050,20050,20000,20050,20000,20583
20240723,122400,134819355050,20050,20050,20050,20000,2163
20240723,122300,134776031300,20050,20050,20050,20000,5406
20240723,122200,134667803000,20000,20050,20050,20000,6151
20240723,122100,134544757350,20000,20050,20100,20000,48810
20240723,122000,133566354800,20050,20100,20100,20050,4124
20240723,121900,133483579500,20050,20100,20100,20050,2223
20240723,121800,133438968650,20100,20050,20100,20050,8333
20240723,121700,133271872750,20050,20100,20100,20050,4307
20240723,121600,133185467450,20050,20100,20100,20050,2911
20240723,121500,133127036950,20100,20100,20100,20050,5094
20240723,121400,133024838250,20050,20050,20100,20050,5264
20240723,121300,132919236050,20100,20100,20100,20050,2610
20240723,121200,132866799450,20100,20050,20100,20050,3575
20240723,121100,132794984300,20050,20100,20100,20050,4251
20240723,121000,132709583250,20100,20100,20150,20050,10850
20240723,120900,132491529950,20100,20100,20150,20100,8335
20240723,120800,132323960250,20100,20150,20150,20100,6004
20240723,120700,132203265800,20150,20150,20150,20100,4734
20240723,120600,132108086800,20150,20200,20200,20050,32808
20240723,120500,131448271800,20150,20150,20200,20150,4401
20240723,120400,131359550100,20150,20150,20200,20150,2904
20240723,120300,131300993300,20150,20200,20200,20150,1379
20240723,120200,131273171950,20200,20150,20200,20150,2492
20240723,120100,131222933700,20150,20150,20200,20100,6895
20240723,120000,131083940850,20100,20150,20150,20100,2892
20240723,115900,131025728400,20100,20100,20150,20100,13746
20240723,115800,130748785150,20100,20200,20200,20100,3642
20240723,115700,130675409000,20150,20200,20200,20150,15556
20240723,115600,130361901800,20150,20200,20200,20150,2216
20240723,115500,130317203600,20150,20150,20200,20150,8525
20240723,115400,130145360600,20150,20150,20150,20100,38563
20240723,115300,129368359550,20150,20050,20150,20050,12823
20240723,115200,129110194000,20100,20100,20150,20050,19169
20240723,115100,128724874000,20100,20100,20150,20100,7944
20240723,115000,128565025850,20100,20150,20150,20100,4761
20240723,114900,128469224450,20150,20100,20150,20100,12169
20240723,114800,128224610700,20100,20100,20150,20100,2412
20240723,114700,128176082750,20100,20150,20150,20100,6924
20240723,114600,128036854350,20150,20150,20150,20100,1966
20240723,114500,127997279350,20100,20150,20150,20100,3839
20240723,114400,127920076600,20150,20150,20150,20100,4036
20240723,114300,127838826600,20150,20150,20150,20100,5313
20240723,114200,127731802600,20150,20150,20150,20100,2642
20240723,114100,127678653750,20100,20100,20150,20100,3406
20240723,114000,127610133700,20100,20100,20150,20100,2324
20240723,113900,127563404300,20150,20150,20150,20100,11260
20240723,113800,127336989300,20150,20100,20150,20100,2324
20240723,113700,127290216000,20150,20150,20150,20100,3967
20240723,113600,127210449200,20100,20150,20150,20100,3551
20240723,113500,127139038100,20100,20100,20150,20100,6185
20240723,113400,127014677750,20150,20100,20150,20100,2349
20240723,113300,126967445650,20100,20100,20150,20100,3205
20240723,113200,126903008900,20150,20150,20150,20100,5828
20240723,113100,126785692950,20100,20150,20150,20050,17167
20240723,113000,126440626800,20150,20150,20150,20100,4025
20240723,112900,126359696750,20150,20150,20150,20100,4735
20240723,112800,126264492100,20100,20100,20150,20100,2389
20240723,112700,126216387750,20100,20100,20150,20100,4085
20240723,112600,126134236500,20150,20150,20150,20100,4743
20240723,112500,126038811050,20150,20150,20150,20100,15320
20240723,112400,125730224200,20100,20150,20150,20100,3846
20240723,112300,125652901400,20100,20100,20150,20100,2576
20240723,112200,125601076950,20100,20100,20150,20100,3563
20240723,112100,125529428400,20150,20100,20150,20100,4764
20240723,112000,125433585100,20100,20150,20150,20100,11783
20240723,111900,125196717550,20150,20100,20150,20100,3212
20240723,111800,125132050100,20100,20150,20150,20100,3148
20240723,111700,125068732350,20150,20100,20150,20100,3639
20240723,111600,124995487700,20100,20150,20150,20100,5020
20240723,111500,124894520200,20150,20150,20150,20100,8867
20240723,111400,124716192000,20150,20200,20200,20100,20135
20240723,111300,124310446100,20200,20200,20200,20150,6057
20240723,111200,124188336000,20200,20200,20200,20150,8056
20240723,111100,124025653400,20150,20150,20200,20100,44375
20240723,111000,123131304600,20150,20100,20150,20100,2754
20240723,110900,123075898500,20100,20100,20150,20100,8671
20240723,110800,122901579500,20100,20150,20150,20100,10847
20240723,110700,122683545650,20100,20100,20150,20100,5681
20240723,110600,122569337600,20150,20150,20150,20100,3213
20240723,110500,122504638800,20150,20100,20150,20100,10683
20240723,110400,122289562800,20150,20150,20150,20100,3749
20240723,110300,122214186900,20150,20100,20150,20050,29156
20240723,110200,121628334150,20050,20000,20100,20000,8481
20240723,110100,121458359950,20050,20050,20100,20000,7728
20240723,110000,121303398650,20050,20050,20100,20050,3406
20240723,105900,121235043550,20050,20100,20100,20050,13065
20240723,105800,120973057950,20050,20050,20100,20000,16001
20240723,105700,120652238850,20000,20050,20050,19990,27980
20240723,105600,120092469140,20000,20000,20050,20000,12362
20240723,105500,119845161040,20000,20000,20050,20000,3920
20240723,105400,119766707590,20000,20000,20050,20000,11974
20240723,105300,119527210290,20000,20050,20100,20000,15621
20240723,105200,119214105890,20050,20100,20100,20050,3864
20240723,105100,119136582890,20050,20000,20100,20000,24127
20240723,105000,118652724990,20050,20100,20100,20000,24423
20240723,104900,118163171690,20050,20100,20100,20050,6992
20240723,104800,118022838090,20100,20100,20150,20050,16542
20240723,104700,117690507790,20100,20150,20200,20100,30039
20240723,104600,117085516540,20150,20150,20200,20150,4875
20240723,104500,116987168240,20200,20150,20200,20150,15097
20240723,104400,116682392190,20200,20100,20200,20100,39568
20240723,104300,115884463040,20150,20100,20150,20100,10151
20240723,104200,115680348440,20150,20100,20150,20100,6272
20240723,104100,115554204690,20100,20150,20150,20100,5083
20240723,104000,115451880190,20100,20150,20200,20100,25314
20240723,103900,114941830190,20150,20200,20250,20150,52408
20240723,103800,113883591690,20200,20250,20250,20200,11138
20240723,103700,113658327340,20250,20200,20250,20200,17297
20240723,103600,113308141240,20250,20200,20250,20150,48705
20240723,103500,112324129890,20150,20150,20200,20150,6518
20240723,103400,112192585490,20200,20200,20200,20150,21217
20240723,103300,111764788840,20200,20200,20200,20150,30038
20240723,103200,111158188240,20150,20100,20200,20050,61881
20240723,103100,109912455290,20100,20000,20100,20000,53707
20240723,103000,108835698440,19990,20050,20050,19990,26463
20240723,102900,108306338070,20000,20050,20050,20000,5723
20240723,102800,108191839620,20050,20000,20050,20000,8819
20240723,102700,108015377470,20050,20050,20050,20000,9173
20240723,102600,107831735320,20000,20000,20050,20000,7909
20240723,102500,107673468720,20000,20000,20050,20000,3987
20240723,102400,107593644270,20000,20000,20050,20000,3981
20240723,102300,107513915870,20050,20000,20050,20000,10413
20240723,102200,107305297020,20000,20000,20050,19990,23533
20240723,102100,106834709640,19990,19990,20000,19990,15835
20240723,102000,106518041410,20000,20000,20050,19990,34217
20240723,101900,105833543780,20000,20050,20050,19980,51572
20240723,101800,104802011820,20050,20100,20100,20000,29283
20240723,101700,104214943620,20050,20050,20100,20050,9830
20240723,101600,104017585370,20050,20050,20100,20000,24722
20240723,101500,103521904220,20000,20050,20050,20000,9648
20240723,101400,103328546920,20050,20000,20050,19990,30025
20240723,101300,102727535270,20000,19950,20050,19950,99059
20240723,101200,100746733450,19960,19940,19960,19910,61155
20240723,101100,99527749390,19940,19950,19960,19940,15913
20240723,101000,99210282450,19960,19970,19980,19950,34390
20240723,100900,98523693360,19970,19930,19990,19930,51693
20240723,100800,97492021170,19930,19900,19930,19900,17269
20240723,100700,97147997630,19910,19920,19920,19890,22887
20240723,100600,96692487160,19920,19950,19950,19890,26021
20240723,100500,96174005580,19950,19870,19960,19860,75143
20240723,100400,94677471770,19870,19830,19880,19830,37591
20240723,100300,93930856250,19840,19780,19840,19780,19672
20240723,100200,93541298290,19790,19790,19800,19770,24487
20240723,100100,93056883880,19780,19780,19800,19760,30080
20240723,100000,92462050160,19780,19710,19780,19710,43183
20240723,095900,91608952700,19720,19720,19730,19710,40915
20240723,095800,90802277870,19720,19710,19720,19700,26758
20240723,095700,90274821020,19700,19630,19730,19620,80871
20240723,095600,88682541110,19630,19690,19690,19620,83861
20240723,095500,87035038030,19660,19660,19690,19610,96795
20240723,095400,85134117070,19660,19760,19760,19630,264487
20240723,095300,79926356630,19750,19790,19790,19750,95362
20240723,095200,78041500660,19790,19780,19800,19780,51679
20240723,095100,77018980610,19790,19790,19810,19780,39254
20240723,095000,76242246080,19800,19800,19820,19780,141117
20240723,094900,73448618740,19800,19830,19840,19790,205026
20240723,094800,69387225890,19830,19830,19840,19830,32315
20240723,094700,68746292210,19840,19860,19860,19830,66639
20240723,094600,67423717550,19850,19880,19880,19850,43132
20240723,094500,66566800320,19880,19900,19900,19870,25484
20240723,094400,66060027170,19900,19910,19920,19890,34679
20240723,094300,65370021120,19900,19890,19920,19890,26763
20240723,094200,64837202260,19890,19880,19930,19870,64487
20240723,094100,63554382460,19870,19890,19890,19860,33550
20240723,094000,62887541050,19890,19910,19910,19880,28878
20240723,093900,62313058910,19900,19930,19940,19900,34660
20240723,093800,61622813470,19930,20050,20050,19910,41962
20240723,093700,60785402960,20050,19840,20050,19820,120521
20240723,093600,58388091110,19840,19880,19880,19840,56521
20240723,093500,57265835340,19880,19820,19910,19800,121119
20240723,093400,54859927690,19820,19870,19880,19800,192118
20240723,093300,51051169630,19880,19970,19980,19860,188419
20240723,093200,47297526310,19980,20000,20050,19970,322261
20240723,093100,40853022650,20000,20050,20100,20000,35461
20240723,093000,40142869550,20050,20050,20100,20050,29032
20240723,092900,39560641100,20050,20050,20100,20050,22536
20240723,092800,39108683700,20100,20100,20100,20050,21929
20240723,092700,38668940250,20050,20050,20100,20050,52722
20240723,092600,37611778650,20100,20100,20100,20050,50912
20240723,092500,36590436950,20050,20150,20150,20050,84551
20240723,092400,34890928500,20100,20200,20200,20100,35683
20240723,092300,34171807450,20150,20150,20200,20150,26337
20240723,092200,33640540500,20150,20200,20250,20150,14604
20240723,092100,33345780850,20150,20200,20250,20150,51459
20240723,092000,32306206300,20250,20200,20250,20200,27801
20240723,091900,31744551700,20250,20250,20250,20200,9875
20240723,091800,31544889850,20250,20250,20250,20200,8973
20240723,091700,31363415550,20200,20200,20250,20200,16322
20240723,091600,31033512750,20200,20250,20250,20200,8125
20240723,091500,30869311450,20200,20300,20300,20200,24918
20240723,091400,30364503850,20300,20300,20300,20250,16359
20240723,091300,30032930350,20300,20250,20350,20200,91591
20240723,091200,28176049150,20250,20300,20300,20200,55435
20240723,091100,27054388250,20300,20150,20300,20100,79068
20240723,091000,25457420250,20150,20150,20200,20100,37200
20240723,090900,24708819350,20150,20150,20200,20100,33361
20240723,090800,24036747500,20150,20100,20150,20100,25459
20240723,090700,23524336250,20150,20300,20300,20100,97612
20240723,090600,21555072750,20250,20300,20300,20200,71109
20240723,090500,20113020550,20300,20250,20300,20200,57337
20240723,090400,18952185700,20200,20200,20250,20150,34115
20240723,090300,18261644150,20250,20250,20300,20150,159270
20240723,090200,15042278450,20250,20150,20250,20100,106384
20240723,090100,12898679250,20150,20250,20250,20100,125859
20240723,090000,10361105900,20250,20050,20350,20000,480029