stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,191500,121694788330,19820,19820,19820,19820,156075
20240724,191400,121694788330,19820,19820,19820,19820,0
20240724,191300,121694788330,19820,19820,19820,19820,0
20240724,191200,121694788330,19820,19820,19820,19820,0
20240724,191100,121694788330,19820,19820,19820,19820,0
20240724,191000,121694788330,19820,19820,19820,19820,0
20240724,190900,121694788330,19820,19820,19820,19820,0
20240724,190800,121694788330,19820,19820,19820,19820,0
20240724,190700,121694788330,19820,19820,19820,19820,0
20240724,190600,121694788330,19820,19820,19820,19820,0
20240724,190500,121694788330,19820,19820,19820,19820,0
20240724,190400,121694788330,19820,19820,19820,19820,0
20240724,190300,121694788330,19820,19820,19820,19820,0
20240724,190200,121694788330,19820,19820,19820,19820,0
20240724,190100,121694788330,19820,19820,19820,19820,0
20240724,190000,121694788330,19820,19820,19820,19820,0
20240724,185900,121694788330,19820,19820,19820,19820,0
20240724,185800,121694788330,19820,19820,19820,19820,0
20240724,185700,121694788330,19820,19820,19820,19820,0
20240724,185600,121694788330,19820,19820,19820,19820,0
20240724,185500,121694788330,19820,19820,19820,19820,0
20240724,185400,121694788330,19820,19820,19820,19820,0
20240724,185300,121694788330,19820,19820,19820,19820,0
20240724,185200,121694788330,19820,19820,19820,19820,0
20240724,185100,121694788330,19820,19820,19820,19820,0
20240724,185000,121694788330,19820,19820,19820,19820,0
20240724,184900,121694788330,19820,19820,19820,19820,0
20240724,184800,121694788330,19820,19820,19820,19820,0
20240724,184700,121694788330,19820,19820,19820,19820,0
20240724,184600,121694788330,19820,19820,19820,19820,0
20240724,184500,121694788330,19820,19820,19820,19820,156075
20240724,184400,121694788330,19820,19820,19820,19820,0
20240724,184300,121694788330,19820,19820,19820,19820,0
20240724,184200,121694788330,19820,19820,19820,19820,0
20240724,184100,121694788330,19820,19820,19820,19820,0
20240724,184000,121694788330,19820,19820,19820,19820,0
20240724,183900,121694788330,19820,19820,19820,19820,0
20240724,183800,121694788330,19820,19820,19820,19820,0
20240724,183700,121694788330,19820,19820,19820,19820,0
20240724,183600,121694788330,19820,19820,19820,19820,0
20240724,183500,121694788330,19820,19820,19820,19820,0
20240724,183400,121694788330,19820,19820,19820,19820,0
20240724,183300,121694788330,19820,19820,19820,19820,0
20240724,183200,121694788330,19820,19820,19820,19820,0
20240724,183100,121694788330,19820,19820,19820,19820,0
20240724,183000,121694788330,19820,19820,19820,19820,0
20240724,182900,121694788330,19820,19820,19820,19820,0
20240724,182800,121694788330,19820,19820,19820,19820,0
20240724,182700,121694788330,19820,19820,19820,19820,0
20240724,182600,121694788330,19820,19820,19820,19820,0
20240724,182500,121694788330,19820,19820,19820,19820,0
20240724,182400,121694788330,19820,19820,19820,19820,0
20240724,182300,121694788330,19820,19820,19820,19820,0
20240724,182200,121694788330,19820,19820,19820,19820,0
20240724,182100,121694788330,19820,19820,19820,19820,0
20240724,182000,121694788330,19820,19820,19820,19820,0
20240724,181900,121694788330,19820,19820,19820,19820,0
20240724,181800,121694788330,19820,19820,19820,19820,0
20240724,181700,121694788330,19820,19820,19820,19820,0
20240724,181600,121694788330,19820,19820,19820,19820,0
20240724,181500,121694788330,19820,19820,19820,19820,156075
20240724,181400,121694788330,19820,19820,19820,19820,0
20240724,181300,121694788330,19820,19820,19820,19820,0
20240724,181200,121694788330,19820,19820,19820,19820,0
20240724,181100,121694788330,19820,19820,19820,19820,0
20240724,181000,121694788330,19820,19820,19820,19820,0
20240724,180900,121694788330,19820,19820,19820,19820,0
20240724,180800,121694788330,19820,19820,19820,19820,0
20240724,180700,121694788330,19820,19820,19820,19820,0
20240724,180600,121694788330,19820,19820,19820,19820,0
20240724,180500,121694788330,19820,19820,19820,19820,0
20240724,180400,121694788330,19820,19820,19820,19820,0
20240724,180300,121694788330,19820,19820,19820,19820,0
20240724,180200,121694788330,19820,19820,19820,19820,0
20240724,180100,121694788330,19820,19820,19820,19820,0
20240724,180000,121694788330,19820,19820,19820,19820,0
20240724,175900,121694788330,19820,19820,19820,19820,0
20240724,175800,121694788330,19820,19820,19820,19820,0
20240724,175700,121694788330,19820,19820,19820,19820,0
20240724,175600,121694788330,19820,19820,19820,19820,0
20240724,175500,121694788330,19820,19820,19820,19820,0
20240724,175400,121694788330,19820,19820,19820,19820,0
20240724,175300,121694788330,19820,19820,19820,19820,0
20240724,175200,121694788330,19820,19820,19820,19820,0
20240724,175100,121694788330,19820,19820,19820,19820,0
20240724,175000,121694788330,19820,19820,19820,19820,0
20240724,174900,121694788330,19820,19820,19820,19820,0
20240724,174800,121694788330,19820,19820,19820,19820,0
20240724,174700,121694788330,19820,19820,19820,19820,0
20240724,174600,121694788330,19820,19820,19820,19820,0
20240724,174500,121694788330,19820,19820,19820,19820,156075
20240724,174400,121694788330,19820,19820,19820,19820,0
20240724,174300,121694788330,19820,19820,19820,19820,0
20240724,174200,121694788330,19820,19820,19820,19820,0
20240724,174100,121694788330,19820,19820,19820,19820,0
20240724,174000,121694788330,19820,19820,19820,19820,0
20240724,173900,121694788330,19820,19820,19820,19820,0
20240724,173800,121694788330,19820,19820,19820,19820,0
20240724,173700,121694788330,19820,19820,19820,19820,0
20240724,173600,121694788330,19820,19820,19820,19820,0
20240724,173500,121694788330,19820,19820,19820,19820,0
20240724,173400,121694788330,19820,19820,19820,19820,0
20240724,173300,121694788330,19820,19820,19820,19820,0
20240724,173200,121694788330,19820,19820,19820,19820,0
20240724,173100,121694788330,19820,19820,19820,19820,0
20240724,173000,121694788330,19820,19820,19820,19820,0
20240724,172900,121694788330,19820,19820,19820,19820,0
20240724,172800,121694788330,19820,19820,19820,19820,0
20240724,172700,121694788330,19820,19820,19820,19820,0
20240724,172600,121694788330,19820,19820,19820,19820,0
20240724,172500,121694788330,19820,19820,19820,19820,0
20240724,172400,121694788330,19820,19820,19820,19820,0
20240724,172300,121694788330,19820,19820,19820,19820,0
20240724,172200,121694788330,19820,19820,19820,19820,0
20240724,172100,121694788330,19820,19820,19820,19820,0
20240724,172000,121694788330,19820,19820,19820,19820,0
20240724,171900,121694788330,19820,19820,19820,19820,0
20240724,171800,121694788330,19820,19820,19820,19820,0
20240724,171700,121694788330,19820,19820,19820,19820,0
20240724,171600,121694788330,19820,19820,19820,19820,0
20240724,171500,121694788330,19820,19820,19820,19820,156075
20240724,171400,121694788330,19820,19820,19820,19820,0
20240724,171300,121694788330,19820,19820,19820,19820,0
20240724,171200,121694788330,19820,19820,19820,19820,0
20240724,171100,121694788330,19820,19820,19820,19820,0
20240724,171000,121694788330,19820,19820,19820,19820,0
20240724,170900,121694788330,19820,19820,19820,19820,0
20240724,170800,121694788330,19820,19820,19820,19820,0
20240724,170700,121694788330,19820,19820,19820,19820,0
20240724,170600,121694788330,19820,19820,19820,19820,0
20240724,170500,121694788330,19820,19820,19820,19820,0
20240724,170400,121694788330,19820,19820,19820,19820,0
20240724,170300,121694788330,19820,19820,19820,19820,0
20240724,170200,121694788330,19820,19820,19820,19820,0
20240724,170100,121694788330,19820,19820,19820,19820,0
20240724,170000,121694788330,19820,19820,19820,19820,0
20240724,165900,121694788330,19820,19820,19820,19820,0
20240724,165800,121694788330,19820,19820,19820,19820,0
20240724,165700,121694788330,19820,19820,19820,19820,0
20240724,165600,121694788330,19820,19820,19820,19820,0
20240724,165500,121694788330,19820,19820,19820,19820,0
20240724,165400,121694788330,19820,19820,19820,19820,0
20240724,165300,121694788330,19820,19820,19820,19820,0
20240724,165200,121694788330,19820,19820,19820,19820,0
20240724,165100,121694788330,19820,19820,19820,19820,0
20240724,165000,121694788330,19820,19820,19820,19820,0
20240724,164900,121694788330,19820,19820,19820,19820,0
20240724,164800,121694788330,19820,19820,19820,19820,0
20240724,164700,121694788330,19820,19820,19820,19820,0
20240724,164600,121694788330,19820,19820,19820,19820,0
20240724,164500,121694788330,19820,19820,19820,19820,156075
20240724,164400,121694788330,19820,19820,19820,19820,0
20240724,164300,121694788330,19820,19820,19820,19820,0
20240724,164200,121694788330,19820,19820,19820,19820,0
20240724,164100,121694788330,19820,19820,19820,19820,0
20240724,164000,121694788330,19820,19820,19820,19820,0
20240724,163900,121694788330,19820,19820,19820,19820,0
20240724,163800,121694788330,19820,19820,19820,19820,0
20240724,163700,121694788330,19820,19820,19820,19820,0
20240724,163600,121694788330,19820,19820,19820,19820,0
20240724,163500,121694788330,19820,19820,19820,19820,0
20240724,163400,121694788330,19820,19820,19820,19820,0
20240724,163300,121694788330,19820,19820,19820,19820,0
20240724,163200,121694788330,19820,19820,19820,19820,0
20240724,163100,121694788330,19820,19820,19820,19820,0
20240724,163000,121694788330,19820,19820,19820,19820,0
20240724,162900,121694788330,19820,19820,19820,19820,0
20240724,162800,121694788330,19820,19820,19820,19820,0
20240724,162700,121694788330,19820,19820,19820,19820,0
20240724,162600,121694788330,19820,19820,19820,19820,0
20240724,162500,121694788330,19820,19820,19820,19820,0
20240724,162400,121694788330,19820,19820,19820,19820,0
20240724,162300,121694788330,19820,19820,19820,19820,0
20240724,162200,121694788330,19820,19820,19820,19820,0
20240724,162100,121694788330,19820,19820,19820,19820,0
20240724,162000,121694788330,19820,19820,19820,19820,0
20240724,161900,121694788330,19820,19820,19820,19820,0
20240724,161800,121694788330,19820,19820,19820,19820,0
20240724,161700,121694788330,19820,19820,19820,19820,0
20240724,161600,121694788330,19820,19820,19820,19820,0
20240724,161500,121694788330,19820,19820,19820,19820,156075
20240724,161400,121694788330,19820,19820,19820,19820,0
20240724,161300,121694788330,19820,19820,19820,19820,0
20240724,161200,121694788330,19820,19820,19820,19820,0
20240724,161100,121694788330,19820,19820,19820,19820,0
20240724,161000,121694788330,19820,19820,19820,19820,0
20240724,160900,121694788330,19820,19820,19820,19820,0
20240724,160800,121694788330,19820,19820,19820,19820,0
20240724,160700,121694788330,19820,19820,19820,19820,0
20240724,160600,121694788330,19820,19820,19820,19820,0
20240724,160500,121694788330,19820,19820,19820,19820,0
20240724,160400,121694788330,19820,19820,19820,19820,0
20240724,160300,121694788330,19820,19820,19820,19820,0
20240724,160200,121694788330,19820,19820,19820,19820,0
20240724,160100,121694788330,19820,19820,19820,19820,0
20240724,160000,121694788330,19820,19820,19820,19820,0
20240724,155900,121694788330,19820,19820,19820,19820,0
20240724,155800,121694788330,19820,19820,19820,19820,0
20240724,155700,121694788330,19820,19820,19820,19820,0
20240724,155600,121694788330,19820,19820,19820,19820,0
20240724,155500,121694788330,19820,19820,19820,19820,0
20240724,155400,121694788330,19820,19820,19820,19820,0
20240724,155300,121694788330,19820,19820,19820,19820,0
20240724,155200,121694788330,19820,19820,19820,19820,0
20240724,155100,121694788330,19820,19820,19820,19820,0
20240724,155000,121694788330,19820,19820,19820,19820,0
20240724,154900,121694788330,19820,19820,19820,19820,0
20240724,154800,121694788330,19820,19820,19820,19820,0
20240724,154700,121694788330,19820,19820,19820,19820,0
20240724,154600,121694788330,19820,19820,19820,19820,0
20240724,154500,121694788330,19820,19820,19820,19820,156075
20240724,154400,121694788330,19820,19820,19820,19820,0
20240724,154300,121694788330,19820,19820,19820,19820,0
20240724,154200,121694788330,19820,19820,19820,19820,0
20240724,154100,121694788330,19820,19820,19820,19820,0
20240724,154000,121694788330,19820,19820,19820,19820,0
20240724,153900,121694788330,19820,19820,19820,19820,0
20240724,153800,121694788330,19820,19820,19820,19820,0
20240724,153700,121694788330,19820,19820,19820,19820,0
20240724,153600,121694788330,19820,19820,19820,19820,0
20240724,153500,121694788330,19820,19820,19820,19820,0
20240724,153400,121694788330,19820,19820,19820,19820,0
20240724,153300,121694788330,19820,19820,19820,19820,0
20240724,153200,121694788330,19820,19820,19820,19820,0
20240724,153100,121694788330,19820,19820,19820,19820,0
20240724,153000,121694788330,19820,19820,19820,19820,156075
20240724,152900,118601381830,19820,19820,19820,19820,0
20240724,152800,118601381830,19820,19820,19820,19820,0
20240724,152700,118601381830,19820,19820,19820,19820,0
20240724,152600,118601381830,19820,19820,19820,19820,0
20240724,152500,118601381830,19820,19820,19820,19820,0
20240724,152400,118601381830,19820,19820,19820,19820,0
20240724,152300,118601381830,19820,19820,19820,19820,0
20240724,152200,118601381830,19820,19820,19820,19820,0
20240724,152100,118601381830,19820,19820,19820,19820,0
20240724,152000,118601381830,19820,19820,19820,19820,0
20240724,151900,118601381830,19820,19850,19860,19800,47043
20240724,151800,117668956630,19850,19850,19860,19830,16822
20240724,151700,117335125960,19840,19870,19870,19840,16598
20240724,151600,117005592190,19870,19870,19880,19860,14295
20240724,151500,116721557350,19860,19860,19870,19840,20041
20240724,151400,116323617190,19870,19880,19890,19860,23374
20240724,151300,115859099390,19870,19890,19900,19870,12920
20240724,151200,115602180360,19890,19890,19900,19880,12005
20240724,151100,115363418350,19880,19880,19890,19870,15338
20240724,151000,115058465320,19880,19880,19900,19870,22025
20240724,150900,114620604110,19890,19900,19910,19890,13755
20240724,150800,114346937400,19900,19900,19920,19890,19446
20240724,150700,113959845120,19900,19870,19900,19860,18780
20240724,150600,113586593080,19860,19860,19870,19850,5822
20240724,150500,113470953710,19860,19880,19880,19850,29301
20240724,150400,112889103040,19870,19900,19900,19870,15380
20240724,150300,112583337110,19900,19900,19900,19880,15655
20240724,150200,112272004110,19890,19900,19910,19890,6997
20240724,150100,112132766950,19900,19900,19910,19890,10472
20240724,150000,111924360350,19900,19890,19900,19880,12653
20240724,145900,111672672620,19890,19900,19910,19880,12566
20240724,145800,111422654910,19910,19900,19910,19900,9220
20240724,145700,111239166360,19900,19900,19910,19890,9141
20240724,145600,111057219690,19890,19900,19910,19890,8344
20240724,145500,110891196120,19890,19890,19900,19880,18301
20240724,145400,110527219630,19900,19940,19940,19880,31021
20240724,145300,109909858100,19940,19920,19940,19910,16305
20240724,145200,109584987170,19920,19910,19930,19900,35607
20240724,145100,108876056040,19910,19950,19950,19910,18903
20240724,145000,108499335110,19950,19940,19960,19930,21738
20240724,144900,108065841920,19940,19980,19980,19930,31535
20240724,144800,107436806660,19980,19980,19990,19970,15726
20240724,144700,107122656740,19980,20000,20000,19960,29197
20240724,144600,106539134500,19990,19980,20000,19980,29911
20240724,144500,105941008100,19980,20050,20050,19980,50884
20240724,144400,104922730390,20000,20050,20100,20000,41544
20240724,144300,104089899590,20050,20000,20100,20000,60943
20240724,144200,102868230340,20000,20000,20050,19990,64944
20240724,144100,101568994740,19990,19970,20000,19960,43910
20240724,144000,100691529530,19970,19920,19980,19920,52557
20240724,143900,99642848400,19920,19930,19940,19910,27662
20240724,143800,99091718160,19940,19930,19960,19920,65101
20240724,143700,97793390320,19930,19880,19930,19880,64888
20240724,143600,96501999540,19870,19870,19880,19860,13926
20240724,143500,96225241050,19860,19860,19870,19860,14323
20240724,143400,95940687310,19870,19860,19880,19860,15829
20240724,143300,95626188220,19870,19850,19870,19840,23700
20240724,143200,95155655050,19840,19840,19850,19830,6651
20240724,143100,95023685350,19840,19840,19850,19830,12144
20240724,143000,94782753210,19840,19840,19850,19830,9890
20240724,142900,94586548760,19830,19840,19840,19830,5191
20240724,142800,94483574930,19830,19810,19840,19810,30386
20240724,142700,93881015570,19810,19820,19820,19810,7277
20240724,142600,93736834680,19820,19810,19820,19800,11584
20240724,142500,93507329750,19810,19790,19810,19780,25283
20240724,142400,93006831140,19790,19770,19790,19760,12972
20240724,142300,92750314800,19770,19770,19770,19760,8031
20240724,142200,92591612960,19770,19770,19770,19760,2602
20240724,142100,92540191540,19770,19760,19770,19760,5527
20240724,142000,92430956800,19770,19790,19790,19760,9513
20240724,141900,92242869820,19780,19790,19800,19780,3860
20240724,141800,92166496920,19800,19790,19800,19780,18003
20240724,141700,91810257490,19780,19780,19790,19770,7913
20240724,141600,91653759690,19780,19780,19780,19770,1885
20240724,141500,91616484520,19770,19770,19780,19770,6816
20240724,141400,91481690350,19780,19770,19790,19760,4870
20240724,141300,91385401130,19770,19770,19790,19760,13540
20240724,141200,91117724850,19760,19780,19790,19760,10319
20240724,141100,90913660350,19770,19790,19790,19770,9600
20240724,141000,90723770470,19780,19790,19790,19780,5934
20240724,140900,90606394090,19790,19800,19810,19780,11899
20240724,140800,90370823320,19800,19800,19810,19800,7435
20240724,140700,90223584770,19800,19810,19820,19800,7148
20240724,140600,90081995000,19810,19820,19820,19810,5341
20240724,140500,89976183720,19810,19830,19830,19800,42458
20240724,140400,89135374820,19820,19830,19830,19810,12552
20240724,140300,88886619780,19820,19790,19830,19780,53123
20240724,140200,87834209300,19780,19790,19800,19780,16651
20240724,140100,87504675430,19790,19780,19790,19780,5437
20240724,140000,87397116190,19780,19750,19790,19750,21565
20240724,135900,86970708800,19750,19730,19750,19730,13464
20240724,135800,86704898460,19730,19720,19740,19720,2756
20240724,135700,86650519650,19720,19700,19740,19690,94170
20240724,135600,84794944640,19690,19710,19720,19640,197805
20240724,135500,80903089330,19710,19730,19730,19710,22373
20240724,135400,80462034110,19730,19730,19730,19720,6687
20240724,135300,80330145050,19730,19740,19740,19720,5830
20240724,135200,80215119940,19730,19740,19740,19730,1351
20240724,135100,80188458480,19730,19720,19740,19720,3462
20240724,135000,80120156830,19730,19730,19740,19720,6222
20240724,134900,79997397340,19730,19730,19740,19720,6281
20240724,134800,79873474480,19730,19720,19730,19720,6360
20240724,134700,79748037410,19720,19730,19740,19720,3286
20240724,134600,79683213600,19720,19730,19740,19720,10652
20240724,134500,79473070020,19720,19730,19740,19720,15274
20240724,134400,79171816180,19730,19730,19740,19730,7828
20240724,134300,79017324990,19730,19730,19740,19720,10726
20240724,134200,78805697250,19730,19730,19740,19720,10023
20240724,134100,78607952980,19730,19740,19740,19730,4429
20240724,134000,78520559370,19730,19740,19740,19730,5414
20240724,133900,78413737340,19740,19750,19750,19730,11472
20240724,133800,78187279710,19750,19740,19760,19740,5311
20240724,133700,78082414040,19750,19760,19760,19740,7036
20240724,133600,77943456880,19750,19750,19760,19750,5414
20240724,133500,77836501290,19750,19750,19760,19750,3189
20240724,133400,77773497330,19750,19760,19760,19750,1777
20240724,133300,77738390510,19750,19750,19770,19750,3778
20240724,133200,77663736930,19760,19760,19770,19750,3948
20240724,133100,77585733050,19760,19760,19760,19750,2709
20240724,133000,77532219200,19750,19770,19770,19740,5165
20240724,132900,77430198240,19760,19750,19770,19750,8797
20240724,132800,77256400730,19750,19750,19750,19730,14591
20240724,132700,76968456500,19740,19740,19750,19740,2899
20240724,132600,76911228020,19730,19750,19750,19730,6868
20240724,132500,76775650670,19750,19740,19750,19730,3255
20240724,132400,76711385650,19740,19740,19750,19730,13137
20240724,132300,76452120420,19740,19750,19750,19740,6928
20240724,132200,76315354900,19750,19760,19760,19740,9391
20240724,132100,76129945820,19760,19760,19760,19740,10101
20240724,132000,75930463430,19750,19770,19770,19750,5538
20240724,131900,75821043400,19760,19760,19770,19760,3088
20240724,131800,75760019540,19770,19770,19780,19750,15589
20240724,131700,75452017300,19780,19780,19790,19770,9873
20240724,131600,75256769770,19790,19800,19800,19780,3195
20240724,131500,75193535870,19800,19790,19800,19780,8716
20240724,131400,75021043020,19780,19780,19790,19780,2923
20240724,131300,74963216740,19790,19810,19810,19790,10200
20240724,131200,74761291660,19810,19810,19830,19800,14515
20240724,131100,74473674910,19800,19790,19810,19790,12540
20240724,131000,74225354050,19790,19790,19800,19790,3482
20240724,130900,74156437150,19800,19790,19800,19790,1990
20240724,130800,74117044780,19790,19780,19800,19780,3015
20240724,130700,74057370260,19780,19790,19790,19780,4566
20240724,130600,73967029970,19780,19790,19800,19780,3119
20240724,130500,73905317250,19790,19790,19800,19790,1637
20240724,130400,73872919490,19780,19790,19800,19780,2564
20240724,130300,73822182820,19790,19790,19800,19780,7082
20240724,130200,73682001770,19790,19780,19790,19770,6514
20240724,130100,73553151420,19780,19780,19780,19770,1571
20240724,130000,73522079950,19770,19770,19770,19760,3625
20240724,125900,73450423310,19760,19750,19770,19750,5389
20240724,125800,73343965500,19760,19750,19760,19750,3002
20240724,125700,73284657690,19760,19750,19760,19750,5953
20240724,125600,73167038530,19760,19750,19760,19740,5386
20240724,125500,73060687900,19750,19750,19760,19740,6885
20240724,125400,72924727220,19740,19750,19750,19740,6511
20240724,125300,72796194770,19750,19750,19750,19740,2655
20240724,125200,72743779410,19750,19750,19760,19740,5438
20240724,125100,72636406480,19750,19750,19760,19750,12411
20240724,125000,72391278690,19760,19770,19770,19750,4832
20240724,124900,72295800880,19770,19760,19770,19760,4596
20240724,124800,72204972470,19760,19770,19780,19760,7273
20240724,124700,72061207470,19780,19770,19780,19760,2919
20240724,124600,72003493770,19770,19780,19780,19760,8706
20240724,124500,71831361070,19780,19790,19790,19770,6916
20240724,124400,71694582580,19790,19790,19790,19780,627
20240724,124300,71682178920,19790,19790,19790,19780,4280
20240724,124200,71597505530,19780,19790,19800,19780,2695
20240724,124100,71544178570,19790,19780,19800,19780,1958
20240724,124000,71505438180,19770,19800,19810,19770,6188
20240724,123900,71382982470,19800,19800,19810,19800,2711
20240724,123800,71329301870,19810,19800,19810,19800,1402
20240724,123700,71301533040,19810,19800,19810,19790,4143
20240724,123600,71219477460,19810,19790,19810,19780,11109
20240724,123500,70999570920,19780,19780,19790,19770,3786
20240724,123400,70924677280,19780,19770,19780,19760,2628
20240724,123300,70872726330,19770,19770,19770,19760,2279
20240724,123200,70827675070,19770,19760,19770,19750,2973
20240724,123100,70768934380,19760,19750,19760,19750,4089
20240724,123000,70688158080,19740,19740,19760,19730,11390
20240724,122900,70463279410,19740,19750,19750,19740,4449
20240724,122800,70375439060,19750,19750,19750,19740,3391
20240724,122700,70308475280,19750,19760,19760,19750,6945
20240724,122600,70171300530,19760,19760,19760,19750,1996
20240724,122500,70131870270,19760,19760,19760,19750,4893
20240724,122400,70035206790,19760,19770,19770,19760,1722
20240724,122300,70001177570,19760,19780,19780,19760,4536
20240724,122200,69911514820,19780,19780,19780,19770,1575
20240724,122100,69880368130,19770,19780,19780,19770,1929
20240724,122000,69842228310,19780,19790,19790,19770,1920
20240724,121900,69804247030,19790,19780,19790,19770,1032
20240724,121800,69783832340,19780,19790,19800,19770,4542
20240724,121700,69693985500,19800,19800,19800,19770,3069
20240724,121600,69633258470,19800,19790,19810,19780,4418
20240724,121500,69545813000,19780,19760,19790,19750,10295
20240724,121400,69342338170,19760,19760,19760,19750,7341
20240724,121300,69197317590,19760,19770,19780,19750,7513
20240724,121200,69048838270,19770,19770,19780,19760,6514
20240724,121100,68920038910,19760,19770,19780,19750,4664
20240724,121000,68827868860,19780,19760,19780,19750,5476
20240724,120900,68719641230,19770,19750,19780,19750,3373
20240724,120800,68652979950,19750,19770,19780,19750,7006
20240724,120700,68514480950,19770,19770,19780,19770,1661
20240724,120600,68481637890,19770,19790,19790,19770,1873
20240724,120500,68444593800,19790,19780,19790,19770,4420
20240724,120400,68357172800,19780,19790,19800,19770,5298
20240724,120300,68252355010,19790,19800,19800,19790,2324
20240724,120200,68206361330,19790,19810,19820,19720,50493
20240724,120100,67208206690,19810,19820,19820,19810,5290
20240724,120000,67103403230,19820,19820,19830,19810,4536
20240724,115900,67013512530,19820,19820,19830,19810,3397
20240724,115800,66946186440,19820,19830,19860,19820,6510
20240724,115700,66817100320,19840,19850,19860,19830,6554
20240724,115600,66687036890,19840,19830,19850,19810,6744
20240724,115500,66553291720,19830,19820,19830,19820,5807
20240724,115400,66438176600,19820,19820,19830,19810,4827
20240724,115300,66342518750,19830,19840,19840,19820,4447
20240724,115200,66254338920,19840,19840,19850,19830,3815
20240724,115100,66178644950,19840,19860,19860,19840,3389
20240724,115000,66111383470,19860,19850,19860,19840,8471
20240724,114900,65943231020,19860,19870,19870,19850,4787
20240724,114800,65848153110,19870,19860,19870,19850,4866
20240724,114700,65751514920,19850,19860,19860,19840,6636
20240724,114600,65619759770,19860,19850,19860,19840,7061
20240724,114500,65479596300,19840,19840,19850,19830,5505
20240724,114400,65370392790,19840,19860,19860,19820,8876
20240724,114300,65194249410,19850,19860,19870,19850,3479
20240724,114200,65125156660,19870,19850,19870,19850,12838
20240724,114100,64870146840,19860,19840,19860,19840,9065
20240724,114000,64690186100,19850,19830,19850,19820,8381
20240724,113900,64523973040,19820,19800,19830,19800,8538
20240724,113800,64354795760,19800,19800,19810,19790,6095
20240724,113700,64234109310,19810,19810,19810,19800,1658
20240724,113600,64201276330,19800,19800,19810,19790,2557
20240724,113500,64150643040,19790,19800,19810,19790,5929
20240724,113400,64033251400,19800,19800,19800,19780,5880
20240724,113300,63916894230,19790,19810,19810,19790,5173
20240724,113200,63814446030,19810,19800,19820,19790,3350
20240724,113100,63748104630,19800,19820,19820,19780,7449
20240724,113000,63600645620,19820,19830,19830,19800,6407
20240724,112900,63473657190,19830,19800,19840,19800,16410
20240724,112800,63148435470,19800,19780,19800,19780,6796
20240724,112700,63013945770,19790,19800,19800,19770,6778
20240724,112600,62879863090,19790,19760,19800,19760,17886
20240724,112500,62526143810,19760,19750,19770,19740,11777
20240724,112400,62293529600,19740,19750,19750,19740,9544
20240724,112300,62105123460,19740,19760,19760,19740,7692
20240724,112200,61953201260,19760,19750,19760,19750,4945
20240724,112100,61855518290,19760,19760,19770,19750,1837
20240724,112000,61819220660,19760,19770,19770,19750,3566
20240724,111900,61748754040,19770,19760,19770,19760,5578
20240724,111800,61638521880,19760,19780,19790,19760,11085
20240724,111700,61419359730,19770,19780,19790,19770,6907
20240724,111600,61282738410,19780,19790,19800,19770,6960
20240724,111500,61145055710,19780,19790,19800,19780,4893
20240724,111400,61048230200,19780,19800,19800,19780,7258
20240724,111300,60904625130,19800,19800,19810,19790,8805
20240724,111200,60730281590,19800,19780,19800,19780,13863
20240724,111100,60455899470,19780,19780,19790,19770,9958
20240724,111000,60258935830,19790,19760,19790,19760,5194
20240724,110900,60156209510,19770,19800,19800,19770,12713
20240724,110800,59904744050,19790,19760,19790,19760,10826
20240724,110700,59690595450,19770,19760,19770,19740,16281
20240724,110600,59368914500,19760,19760,19760,19750,4257
20240724,110500,59284830150,19760,19750,19760,19740,4279
20240724,110400,59200299310,19750,19720,19750,19720,5012
20240724,110300,59101418580,19720,19740,19740,19720,10203
20240724,110200,58900100310,19740,19740,19740,19730,5226
20240724,110100,58796963670,19740,19710,19740,19710,11073
20240724,110000,58578584600,19710,19710,19720,19700,10388
20240724,105900,58373844530,19710,19710,19710,19700,12904
20240724,105800,58119535660,19710,19690,19710,19690,9971
20240724,105700,57923064910,19700,19710,19710,19690,13619
20240724,105600,57654747870,19710,19710,19710,19700,6138
20240724,105500,57533821730,19700,19710,19710,19690,44445
20240724,105400,56658346040,19710,19730,19730,19700,28619
20240724,105300,56094109450,19730,19760,19760,19720,25342
20240724,105200,55593867390,19760,19760,19760,19750,5213
20240724,105100,55490883580,19760,19760,19760,19750,6837
20240724,105000,55355805650,19760,19760,19770,19750,6099
20240724,104900,55235288110,19760,19780,19780,19750,8060
20240724,104800,55075965340,19780,19750,19780,19750,9943
20240724,104700,54879492040,19760,19770,19780,19760,16007
20240724,104600,54563086990,19780,19790,19790,19760,10256
20240724,104500,54360342290,19790,19810,19810,19750,22667
20240724,104400,53911987000,19800,19810,19820,19800,10891
20240724,104300,53696278290,19820,19810,19820,19810,3707
20240724,104200,53622837710,19810,19820,19820,19810,3211
20240724,104100,53559208760,19810,19830,19840,19810,11300
20240724,104000,53335230870,19830,19820,19840,19800,11455
20240724,103900,53108225860,19830,19830,19850,19820,15159
20240724,103800,52807632550,19830,19860,19870,19830,20095
20240724,103700,52408772310,19870,19880,19880,19860,10497
20240724,103600,52200175500,19880,19890,19900,19870,35620
20240724,103500,51491862930,19890,19870,19890,19870,12088
20240724,103400,51251520030,19880,19860,19880,19850,10978
20240724,103300,51033454700,19860,19870,19870,19850,7522
20240724,103200,50884070220,19870,19860,19870,19850,13146
20240724,103100,50623000890,19850,19840,19880,19840,24139
20240724,103000,50143548460,19830,19830,19840,19820,9640
20240724,102900,49952350890,19840,19830,19840,19820,8714
20240724,102800,49779535140,19830,19820,19850,19800,30796
20240724,102700,49168923120,19820,19780,19820,19770,25158
20240724,102600,48670717980,19780,19770,19790,19750,13405
20240724,102500,48405719090,19770,19770,19770,19750,7992
20240724,102400,48247800860,19760,19740,19770,19740,6564
20240724,102300,48118141390,19750,19780,19780,19740,8734
20240724,102200,47945582430,19770,19770,19780,19750,6241
20240724,102100,47822280500,19770,19750,19780,19740,11704
20240724,102000,47590993980,19740,19740,19750,19730,11806
20240724,101900,47357955050,19740,19730,19750,19720,6908
20240724,101800,47221655090,19730,19760,19770,19720,17891
20240724,101700,46868521490,19760,19800,19800,19750,11667
20240724,101600,46637840110,19800,19770,19800,19760,22531
20240724,101500,46192151810,19770,19780,19780,19760,17319
20240724,101400,45849762710,19780,19770,19790,19760,8075
20240724,101300,45690078780,19760,19800,19800,19760,26598
20240724,101200,45164021270,19800,19790,19800,19780,7649
20240724,101100,45012659630,19790,19800,19820,19780,18478
20240724,101000,44646824060,19800,19770,19800,19760,19073
20240724,100900,44269521280,19760,19760,19770,19750,11002
20240724,100800,44052074930,19760,19740,19770,19730,10576
20240724,100700,43843196130,19750,19730,19760,19730,15394
20240724,100600,43539244810,19730,19740,19740,19730,10981
20240724,100500,43322566880,19740,19760,19770,19730,4071
20240724,100400,43242180280,19760,19730,19770,19720,16750
20240724,100300,42911435310,19720,19710,19730,19710,8568
20240724,100200,42742512260,19710,19740,19740,19710,13042
20240724,100100,42485274800,19730,19740,19750,19720,13326
20240724,100000,42222353970,19730,19770,19770,19730,7714
20240724,095900,42070021950,19770,19760,19780,19740,21923
20240724,095800,41636752390,19770,19750,19770,19740,13207
20240724,095700,41375824970,19750,19750,19760,19740,12685
20240724,095600,41125304040,19760,19720,19760,19710,20413
20240724,095500,40722495290,19720,19730,19730,19710,13238
20240724,095400,40461406940,19730,19710,19740,19710,15163
20240724,095300,40162337310,19710,19730,19730,19710,9833
20240724,095200,39968451060,19730,19700,19730,19690,24380
20240724,095100,39487962610,19710,19740,19740,19700,11327
20240724,095000,39264593090,19740,19750,19760,19730,15285
20240724,094900,38962834140,19750,19700,19790,19700,18987
20240724,094800,38587943560,19700,19660,19700,19650,28173
20240724,094700,38033757730,19650,19670,19680,19650,56899
20240724,094600,36915119710,19670,19680,19680,19660,27135
20240724,094500,36381452950,19680,19680,19690,19660,15276
20240724,094400,36081012340,19680,19660,19680,19650,36918
20240724,094300,35355223550,19660,19650,19670,19640,34728
20240724,094200,34672770200,19640,19680,19680,19640,76786
20240724,094100,33163357230,19690,19670,19690,19670,29487
20240724,094000,32583157130,19670,19710,19710,19670,113335
20240724,093900,30351886530,19700,19740,19740,19700,36870
20240724,093800,29624894680,19740,19720,19740,19700,25260
20240724,093700,29126731870,19700,19780,19790,19700,97169
20240724,093600,27209310260,19780,19810,19820,19770,28739
20240724,093500,26640508460,19810,19820,19830,19810,9668
20240724,093400,26448936420,19820,19850,19850,19810,16839
20240724,093300,26115113120,19850,19840,19860,19830,7382
20240724,093200,25968607700,19850,19860,19860,19830,9922
20240724,093100,25771793770,19860,19880,19900,19840,19576
20240724,093000,25382778560,19880,19810,19880,19800,21237
20240724,092900,24961400010,19810,19840,19850,19800,20652
20240724,092800,24551981910,19840,19880,19880,19820,12375
20240724,092700,24306461960,19820,19760,19880,19750,34221
20240724,092600,23629521240,19760,19760,19780,19750,22168
20240724,092500,23191414240,19770,19790,19800,19750,35213
20240724,092400,22494989360,19800,19800,19820,19790,22402
20240724,092300,22051370190,19810,19790,19810,19780,23272
20240724,092200,21590680840,19800,19830,19840,19790,35319
20240724,092100,20891074300,19830,19880,19880,19820,40624
20240724,092000,20084455270,19880,19900,19930,19870,40299
20240724,091900,19282550000,19900,19920,19930,19890,34825
20240724,091800,18589286580,19920,19930,19940,19900,19360
20240724,091700,18203650210,19920,19890,19930,19890,17825
20240724,091600,17848714190,19900,19860,19900,19850,12714
20240724,091500,17596044220,19860,19870,19880,19850,25177
20240724,091400,17095970030,19880,19860,19910,19860,17581
20240724,091300,16746379450,19860,19890,19920,19850,42722
20240724,091200,15896714070,19880,19950,19970,19870,66424
20240724,091100,14573925870,19950,19900,19950,19900,40700
20240724,091000,13763025260,19910,19930,19940,19880,37870
20240724,090900,13009129700,19940,19860,19960,19850,61194
20240724,090800,11790390480,19850,19810,19880,19780,24947
20240724,090700,11295657630,19810,19790,19860,19770,45596
20240724,090600,10392030930,19780,19720,19790,19700,48661
20240724,090500,9431901480,19740,19810,19820,19700,55701
20240724,090400,8331605620,19820,19800,19840,19770,32726
20240724,090300,7683857770,19800,19700,19850,19680,77669
20240724,090200,6149916590,19700,19700,19780,19700,56060
20240724,090100,5044554090,19710,19800,19840,19700,70090
20240724,090000,3660420630,19770,19760,19950,19740,171226