stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,191500,173463599320,18930,18930,18930,18930,244551
20240725,191400,173463599320,18930,18930,18930,18930,0
20240725,191300,173463599320,18930,18930,18930,18930,0
20240725,191200,173463599320,18930,18930,18930,18930,0
20240725,191100,173463599320,18930,18930,18930,18930,0
20240725,191000,173463599320,18930,18930,18930,18930,0
20240725,190900,173463599320,18930,18930,18930,18930,0
20240725,190800,173463599320,18930,18930,18930,18930,0
20240725,190700,173463599320,18930,18930,18930,18930,0
20240725,190600,173463599320,18930,18930,18930,18930,0
20240725,190500,173463599320,18930,18930,18930,18930,0
20240725,190400,173463599320,18930,18930,18930,18930,0
20240725,190300,173463599320,18930,18930,18930,18930,0
20240725,190200,173463599320,18930,18930,18930,18930,0
20240725,190100,173463599320,18930,18930,18930,18930,0
20240725,190000,173463599320,18930,18930,18930,18930,0
20240725,185900,173463599320,18930,18930,18930,18930,0
20240725,185800,173463599320,18930,18930,18930,18930,0
20240725,185700,173463599320,18930,18930,18930,18930,0
20240725,185600,173463599320,18930,18930,18930,18930,0
20240725,185500,173463599320,18930,18930,18930,18930,0
20240725,185400,173463599320,18930,18930,18930,18930,0
20240725,185300,173463599320,18930,18930,18930,18930,0
20240725,185200,173463599320,18930,18930,18930,18930,0
20240725,185100,173463599320,18930,18930,18930,18930,0
20240725,185000,173463599320,18930,18930,18930,18930,0
20240725,184900,173463599320,18930,18930,18930,18930,0
20240725,184800,173463599320,18930,18930,18930,18930,0
20240725,184700,173463599320,18930,18930,18930,18930,0
20240725,184600,173463599320,18930,18930,18930,18930,0
20240725,184500,173463599320,18930,18930,18930,18930,244551
20240725,184400,173463599320,18930,18930,18930,18930,0
20240725,184300,173463599320,18930,18930,18930,18930,0
20240725,184200,173463599320,18930,18930,18930,18930,0
20240725,184100,173463599320,18930,18930,18930,18930,0
20240725,184000,173463599320,18930,18930,18930,18930,0
20240725,183900,173463599320,18930,18930,18930,18930,0
20240725,183800,173463599320,18930,18930,18930,18930,0
20240725,183700,173463599320,18930,18930,18930,18930,0
20240725,183600,173463599320,18930,18930,18930,18930,0
20240725,183500,173463599320,18930,18930,18930,18930,0
20240725,183400,173463599320,18930,18930,18930,18930,0
20240725,183300,173463599320,18930,18930,18930,18930,0
20240725,183200,173463599320,18930,18930,18930,18930,0
20240725,183100,173463599320,18930,18930,18930,18930,0
20240725,183000,173463599320,18930,18930,18930,18930,0
20240725,182900,173463599320,18930,18930,18930,18930,0
20240725,182800,173463599320,18930,18930,18930,18930,0
20240725,182700,173463599320,18930,18930,18930,18930,0
20240725,182600,173463599320,18930,18930,18930,18930,0
20240725,182500,173463599320,18930,18930,18930,18930,0
20240725,182400,173463599320,18930,18930,18930,18930,0
20240725,182300,173463599320,18930,18930,18930,18930,0
20240725,182200,173463599320,18930,18930,18930,18930,0
20240725,182100,173463599320,18930,18930,18930,18930,0
20240725,182000,173463599320,18930,18930,18930,18930,0
20240725,181900,173463599320,18930,18930,18930,18930,0
20240725,181800,173463599320,18930,18930,18930,18930,0
20240725,181700,173463599320,18930,18930,18930,18930,0
20240725,181600,173463599320,18930,18930,18930,18930,0
20240725,181500,173463599320,18930,18930,18930,18930,244551
20240725,181400,173463599320,18930,18930,18930,18930,0
20240725,181300,173463599320,18930,18930,18930,18930,0
20240725,181200,173463599320,18930,18930,18930,18930,0
20240725,181100,173463599320,18930,18930,18930,18930,0
20240725,181000,173463599320,18930,18930,18930,18930,0
20240725,180900,173463599320,18930,18930,18930,18930,0
20240725,180800,173463599320,18930,18930,18930,18930,0
20240725,180700,173463599320,18930,18930,18930,18930,0
20240725,180600,173463599320,18930,18930,18930,18930,0
20240725,180500,173463599320,18930,18930,18930,18930,0
20240725,180400,173463599320,18930,18930,18930,18930,0
20240725,180300,173463599320,18930,18930,18930,18930,0
20240725,180200,173463599320,18930,18930,18930,18930,0
20240725,180100,173463599320,18930,18930,18930,18930,0
20240725,180000,173463599320,18930,18930,18930,18930,0
20240725,175900,173463599320,18930,18930,18930,18930,0
20240725,175800,173463599320,18930,18930,18930,18930,0
20240725,175700,173463599320,18930,18930,18930,18930,0
20240725,175600,173463599320,18930,18930,18930,18930,0
20240725,175500,173463599320,18930,18930,18930,18930,0
20240725,175400,173463599320,18930,18930,18930,18930,0
20240725,175300,173463599320,18930,18930,18930,18930,0
20240725,175200,173463599320,18930,18930,18930,18930,0
20240725,175100,173463599320,18930,18930,18930,18930,0
20240725,175000,173463599320,18930,18930,18930,18930,0
20240725,174900,173463599320,18930,18930,18930,18930,0
20240725,174800,173463599320,18930,18930,18930,18930,0
20240725,174700,173463599320,18930,18930,18930,18930,0
20240725,174600,173463599320,18930,18930,18930,18930,0
20240725,174500,173463599320,18930,18930,18930,18930,244551
20240725,174400,173463599320,18930,18930,18930,18930,0
20240725,174300,173463599320,18930,18930,18930,18930,0
20240725,174200,173463599320,18930,18930,18930,18930,0
20240725,174100,173463599320,18930,18930,18930,18930,0
20240725,174000,173463599320,18930,18930,18930,18930,0
20240725,173900,173463599320,18930,18930,18930,18930,0
20240725,173800,173463599320,18930,18930,18930,18930,0
20240725,173700,173463599320,18930,18930,18930,18930,0
20240725,173600,173463599320,18930,18930,18930,18930,0
20240725,173500,173463599320,18930,18930,18930,18930,0
20240725,173400,173463599320,18930,18930,18930,18930,0
20240725,173300,173463599320,18930,18930,18930,18930,0
20240725,173200,173463599320,18930,18930,18930,18930,0
20240725,173100,173463599320,18930,18930,18930,18930,0
20240725,173000,173463599320,18930,18930,18930,18930,0
20240725,172900,173463599320,18930,18930,18930,18930,0
20240725,172800,173463599320,18930,18930,18930,18930,0
20240725,172700,173463599320,18930,18930,18930,18930,0
20240725,172600,173463599320,18930,18930,18930,18930,0
20240725,172500,173463599320,18930,18930,18930,18930,0
20240725,172400,173463599320,18930,18930,18930,18930,0
20240725,172300,173463599320,18930,18930,18930,18930,0
20240725,172200,173463599320,18930,18930,18930,18930,0
20240725,172100,173463599320,18930,18930,18930,18930,0
20240725,172000,173463599320,18930,18930,18930,18930,0
20240725,171900,173463599320,18930,18930,18930,18930,0
20240725,171800,173463599320,18930,18930,18930,18930,0
20240725,171700,173463599320,18930,18930,18930,18930,0
20240725,171600,173463599320,18930,18930,18930,18930,0
20240725,171500,173463599320,18930,18930,18930,18930,244551
20240725,171400,173463599320,18930,18930,18930,18930,0
20240725,171300,173463599320,18930,18930,18930,18930,0
20240725,171200,173463599320,18930,18930,18930,18930,0
20240725,171100,173463599320,18930,18930,18930,18930,0
20240725,171000,173463599320,18930,18930,18930,18930,0
20240725,170900,173463599320,18930,18930,18930,18930,0
20240725,170800,173463599320,18930,18930,18930,18930,0
20240725,170700,173463599320,18930,18930,18930,18930,0
20240725,170600,173463599320,18930,18930,18930,18930,0
20240725,170500,173463599320,18930,18930,18930,18930,0
20240725,170400,173463599320,18930,18930,18930,18930,0
20240725,170300,173463599320,18930,18930,18930,18930,0
20240725,170200,173463599320,18930,18930,18930,18930,0
20240725,170100,173463599320,18930,18930,18930,18930,0
20240725,170000,173463599320,18930,18930,18930,18930,0
20240725,165900,173463599320,18930,18930,18930,18930,0
20240725,165800,173463599320,18930,18930,18930,18930,0
20240725,165700,173463599320,18930,18930,18930,18930,0
20240725,165600,173463599320,18930,18930,18930,18930,0
20240725,165500,173463599320,18930,18930,18930,18930,0
20240725,165400,173463599320,18930,18930,18930,18930,0
20240725,165300,173463599320,18930,18930,18930,18930,0
20240725,165200,173463599320,18930,18930,18930,18930,0
20240725,165100,173463599320,18930,18930,18930,18930,0
20240725,165000,173463599320,18930,18930,18930,18930,0
20240725,164900,173463599320,18930,18930,18930,18930,0
20240725,164800,173463599320,18930,18930,18930,18930,0
20240725,164700,173463599320,18930,18930,18930,18930,0
20240725,164600,173463599320,18930,18930,18930,18930,0
20240725,164500,173463599320,18930,18930,18930,18930,244551
20240725,164400,173463599320,18930,18930,18930,18930,0
20240725,164300,173463599320,18930,18930,18930,18930,0
20240725,164200,173463599320,18930,18930,18930,18930,0
20240725,164100,173463599320,18930,18930,18930,18930,0
20240725,164000,173463599320,18930,18930,18930,18930,0
20240725,163900,173463599320,18930,18930,18930,18930,0
20240725,163800,173463599320,18930,18930,18930,18930,0
20240725,163700,173463599320,18930,18930,18930,18930,0
20240725,163600,173463599320,18930,18930,18930,18930,0
20240725,163500,173463599320,18930,18930,18930,18930,0
20240725,163400,173463599320,18930,18930,18930,18930,0
20240725,163300,173463599320,18930,18930,18930,18930,0
20240725,163200,173463599320,18930,18930,18930,18930,0
20240725,163100,173463599320,18930,18930,18930,18930,0
20240725,163000,173463599320,18930,18930,18930,18930,0
20240725,162900,173463599320,18930,18930,18930,18930,0
20240725,162800,173463599320,18930,18930,18930,18930,0
20240725,162700,173463599320,18930,18930,18930,18930,0
20240725,162600,173463599320,18930,18930,18930,18930,0
20240725,162500,173463599320,18930,18930,18930,18930,0
20240725,162400,173463599320,18930,18930,18930,18930,0
20240725,162300,173463599320,18930,18930,18930,18930,0
20240725,162200,173463599320,18930,18930,18930,18930,0
20240725,162100,173463599320,18930,18930,18930,18930,0
20240725,162000,173463599320,18930,18930,18930,18930,0
20240725,161900,173463599320,18930,18930,18930,18930,0
20240725,161800,173463599320,18930,18930,18930,18930,0
20240725,161700,173463599320,18930,18930,18930,18930,0
20240725,161600,173463599320,18930,18930,18930,18930,0
20240725,161500,173463599320,18930,18930,18930,18930,244551
20240725,161400,173463599320,18930,18930,18930,18930,0
20240725,161300,173463599320,18930,18930,18930,18930,0
20240725,161200,173463599320,18930,18930,18930,18930,0
20240725,161100,173463599320,18930,18930,18930,18930,0
20240725,161000,173463599320,18930,18930,18930,18930,0
20240725,160900,173463599320,18930,18930,18930,18930,0
20240725,160800,173463599320,18930,18930,18930,18930,0
20240725,160700,173463599320,18930,18930,18930,18930,0
20240725,160600,173463599320,18930,18930,18930,18930,0
20240725,160500,173463599320,18930,18930,18930,18930,0
20240725,160400,173463599320,18930,18930,18930,18930,0
20240725,160300,173463599320,18930,18930,18930,18930,0
20240725,160200,173463599320,18930,18930,18930,18930,0
20240725,160100,173463599320,18930,18930,18930,18930,0
20240725,160000,173463599320,18930,18930,18930,18930,0
20240725,155900,173463599320,18930,18930,18930,18930,0
20240725,155800,173463599320,18930,18930,18930,18930,0
20240725,155700,173463599320,18930,18930,18930,18930,0
20240725,155600,173463599320,18930,18930,18930,18930,0
20240725,155500,173463599320,18930,18930,18930,18930,0
20240725,155400,173463599320,18930,18930,18930,18930,0
20240725,155300,173463599320,18930,18930,18930,18930,0
20240725,155200,173463599320,18930,18930,18930,18930,0
20240725,155100,173463599320,18930,18930,18930,18930,0
20240725,155000,173463599320,18930,18930,18930,18930,0
20240725,154900,173463599320,18930,18930,18930,18930,0
20240725,154800,173463599320,18930,18930,18930,18930,0
20240725,154700,173463599320,18930,18930,18930,18930,0
20240725,154600,173463599320,18930,18930,18930,18930,0
20240725,154500,173463599320,18930,18930,18930,18930,244551
20240725,154400,173463599320,18930,18930,18930,18930,0
20240725,154300,173463599320,18930,18930,18930,18930,0
20240725,154200,173463599320,18930,18930,18930,18930,0
20240725,154100,173463599320,18930,18930,18930,18930,0
20240725,154000,173463599320,18930,18930,18930,18930,0
20240725,153900,173463599320,18930,18930,18930,18930,0
20240725,153800,173463599320,18930,18930,18930,18930,0
20240725,153700,173463599320,18930,18930,18930,18930,0
20240725,153600,173463599320,18930,18930,18930,18930,0
20240725,153500,173463599320,18930,18930,18930,18930,0
20240725,153400,173463599320,18930,18930,18930,18930,0
20240725,153300,173463599320,18930,18930,18930,18930,0
20240725,153200,173463599320,18930,18930,18930,18930,0
20240725,153100,173463599320,18930,18930,18930,18930,0
20240725,153000,173463599320,18930,18930,18930,18930,244551
20240725,152900,168834248890,18930,18930,18930,18930,0
20240725,152800,168834248890,18930,18930,18930,18930,0
20240725,152700,168834248890,18930,18930,18930,18930,0
20240725,152600,168834248890,18930,18930,18930,18930,0
20240725,152500,168834248890,18930,18930,18930,18930,0
20240725,152400,168834248890,18930,18930,18930,18930,0
20240725,152300,168834248890,18930,18930,18930,18930,0
20240725,152200,168834248890,18930,18930,18930,18930,0
20240725,152100,168834248890,18930,18930,18930,18930,0
20240725,152000,168834248890,18930,18930,18930,18930,0
20240725,151900,168834248890,18930,18960,18970,18910,60845
20240725,151800,167682079700,18950,18950,18960,18940,23470
20240725,151700,167237347910,18950,18960,18970,18930,71232
20240725,151600,165887491440,18960,18960,18970,18950,50210
20240725,151500,164935422860,18960,18970,18980,18960,34704
20240725,151400,164277132770,18970,18970,18980,18970,14611
20240725,151300,163999916870,18980,18990,18990,18970,32404
20240725,151200,163384867260,18990,18990,18990,18980,21026
20240725,151100,162985668980,18990,18970,19000,18970,24405
20240725,151000,162522335100,18970,18980,18990,18970,59738
20240725,150900,161388793010,18980,19000,19010,18980,136382
20240725,150800,158797922150,19000,19000,19010,19000,62673
20240725,150700,157607087120,19010,19010,19010,19000,33780
20240725,150600,156965232810,19010,19010,19010,19000,31948
20240725,150500,156358154900,19010,19020,19020,19000,77092
20240725,150400,154892704770,19020,19020,19020,19010,21106
20240725,150300,154491412550,19020,19030,19030,19010,16477
20240725,150200,154177975130,19020,19030,19030,19020,35516
20240725,150100,153502307350,19030,19020,19030,19020,15377
20240725,150000,153209830220,19020,19020,19030,19020,7600
20240725,145900,153065261120,19020,19020,19040,19010,23914
20240725,145800,152610297250,19020,19020,19030,19010,29829
20240725,145700,152043040710,19020,19030,19030,19020,14758
20240725,145600,151762335170,19030,19030,19040,19020,28845
20240725,145500,151213596220,19030,19030,19040,19020,27532
20240725,145400,150689703660,19030,19040,19040,19020,42473
20240725,145300,149881455330,19040,19050,19050,19030,59741
20240725,145200,148744189840,19040,19040,19050,19040,30545
20240725,145100,148162608790,19050,19050,19050,19040,14079
20240725,145000,147894520490,19050,19060,19060,19050,38308
20240725,144900,147164738990,19050,19050,19060,19050,37252
20240725,144800,146455078700,19050,19060,19060,19050,38860
20240725,144700,145714781730,19060,19060,19060,19050,14491
20240725,144600,145438623860,19060,19060,19060,19050,21832
20240725,144500,145022607910,19060,19050,19070,19050,17534
20240725,144400,144688449820,19050,19060,19060,19050,10186
20240725,144300,144494387440,19060,19060,19070,19050,41016
20240725,144200,143712772700,19070,19060,19070,19060,8737
20240725,144100,143546224910,19070,19080,19080,19060,14864
20240725,144000,143262868750,19070,19080,19080,19070,7922
20240725,143900,143111758860,19080,19080,19090,19070,9057
20240725,143800,142938995980,19070,19080,19080,19070,7815
20240725,143700,142789935200,19080,19080,19090,19070,8528
20240725,143600,142627227400,19080,19080,19090,19070,15480
20240725,143500,142331869570,19080,19070,19080,19060,15467
20240725,143400,142036945300,19060,19070,19070,19060,11588
20240725,143300,141816054450,19060,19060,19070,19060,18588
20240725,143200,141461750300,19070,19070,19070,19060,7451
20240725,143100,141319682030,19060,19060,19080,19060,21961
20240725,143000,140901086600,19060,19080,19080,19060,5167
20240725,142900,140802559540,19070,19070,19080,19070,6505
20240725,142800,140678487610,19070,19070,19080,19060,11610
20240725,142700,140457067240,19070,19070,19080,19060,13375
20240725,142600,140202014940,19070,19080,19080,19070,18090
20240725,142500,139857024680,19080,19090,19090,19070,17978
20240725,142400,139514150700,19090,19090,19100,19080,9192
20240725,142300,139338710620,19090,19080,19090,19080,3833
20240725,142200,139265572430,19090,19090,19100,19080,8441
20240725,142100,139104442590,19080,19090,19090,19080,4411
20240725,142000,139020266560,19090,19090,19090,19080,5169
20240725,141900,138921623250,19080,19100,19100,19080,7297
20240725,141800,138782318950,19090,19100,19100,19080,15284
20240725,141700,138490632620,19100,19100,19110,19080,16652
20240725,141600,138172726960,19110,19100,19110,19090,10077
20240725,141500,137980251470,19090,19100,19100,19090,4690
20240725,141400,137890709250,19090,19100,19100,19090,6646
20240725,141300,137763833310,19090,19090,19100,19090,2197
20240725,141200,137721891440,19100,19100,19100,19090,3596
20240725,141100,137653242120,19090,19090,19100,19080,8245
20240725,141000,137495871030,19090,19110,19110,19080,10807
20240725,140900,137289581100,19100,19090,19120,19090,16554
20240725,140800,136973345270,19090,19080,19100,19080,5439
20240725,140700,136869525320,19080,19080,19090,19070,13861
20240725,140600,136605052160,19080,19090,19090,19080,5502
20240725,140500,136500071000,19080,19080,19080,19070,5422
20240725,140400,136396635250,19080,19080,19090,19070,6888
20240725,140300,136265244510,19080,19080,19090,19070,9193
20240725,140200,136089862210,19080,19080,19090,19070,6535
20240725,140100,135965199190,19080,19090,19090,19070,37256
20240725,140000,135254486570,19080,19090,19100,19080,8957
20240725,135900,135083514080,19100,19100,19100,19080,29772
20240725,135800,134515067030,19110,19100,19110,19100,7879
20240725,135700,134364567540,19110,19100,19110,19100,7232
20240725,135600,134226416260,19100,19100,19110,19100,4116
20240725,135500,134147773500,19110,19110,19120,19100,6214
20240725,135400,134029023080,19110,19110,19120,19100,6223
20240725,135300,133910126000,19110,19110,19120,19100,8085
20240725,135200,133755632230,19110,19110,19120,19100,5368
20240725,135100,133653049490,19110,19110,19120,19100,4377
20240725,135000,133569416100,19100,19100,19120,19100,10234
20240725,134900,133373901320,19110,19120,19130,19110,21875
20240725,134800,132955751830,19130,19130,19140,19130,5724
20240725,134700,132846243620,19140,19170,19170,19130,13650
20240725,134600,132584901270,19160,19170,19170,19160,2928
20240725,134500,132528800000,19160,19160,19170,19150,3730
20240725,134400,132457333620,19160,19170,19180,19150,8143
20240725,134300,132301264960,19170,19170,19180,19160,6395
20240725,134200,132178690490,19160,19160,19170,19150,7667
20240725,134100,132031787590,19160,19170,19180,19160,5434
20240725,134000,131927626400,19160,19160,19170,19160,2715
20240725,133900,131875590940,19160,19160,19170,19130,4477
20240725,133800,131789875190,19170,19180,19180,19140,16325
20240725,133700,131477045890,19180,19130,19180,19130,16893
20240725,133600,131153371340,19140,19150,19150,19110,9882
20240725,133500,130964354950,19140,19120,19170,19120,11949
20240725,133400,130735632760,19120,19150,19160,19120,13281
20240725,133300,130481373670,19160,19150,19160,19140,9419
20240725,133200,130301021560,19140,19150,19150,19130,7488
20240725,133100,130157701410,19140,19130,19150,19130,10360
20240725,133000,129959398650,19140,19140,19140,19130,2418
20240725,132900,129913139460,19130,19110,19140,19100,7486
20240725,132800,129770052860,19110,19110,19110,19100,8567
20240725,132700,129606400370,19100,19120,19130,19100,14637
20240725,132600,129326629150,19120,19130,19130,19120,10800
20240725,132500,129120112210,19130,19120,19140,19110,7971
20240725,132400,128967645610,19130,19130,19140,19110,16612
20240725,132300,128650035280,19130,19120,19130,19110,5294
20240725,132200,128548799190,19120,19110,19120,19110,1886
20240725,132100,128512748620,19110,19120,19130,19110,2718
20240725,132000,128460789060,19120,19120,19120,19110,1816
20240725,131900,128426069670,19110,19130,19130,19110,6669
20240725,131800,128298560130,19130,19130,19140,19120,10739
20240725,131700,128093126840,19130,19140,19140,19120,5344
20240725,131600,127990897730,19140,19140,19140,19130,2708
20240725,131500,127939081840,19140,19150,19150,19140,4992
20240725,131400,127843534900,19140,19140,19150,19130,10565
20240725,131300,127641347930,19140,19140,19150,19140,5631
20240725,131200,127533555010,19140,19110,19150,19110,21783
20240725,131100,127116853030,19120,19120,19120,19110,3312
20240725,131000,127053546150,19110,19110,19120,19100,7988
20240725,130900,126900944010,19110,19110,19110,19100,6276
20240725,130800,126781038300,19110,19100,19110,19090,3097
20240725,130700,126721887180,19100,19110,19110,19090,1999
20240725,130600,126683703670,19100,19100,19110,19090,11729
20240725,130500,126459692160,19100,19090,19100,19090,3373
20240725,130400,126395289570,19090,19090,19100,19080,2789
20240725,130300,126342046100,19090,19090,19100,19080,8912
20240725,130200,126171931940,19090,19090,19090,19080,6628
20240725,130100,126045447490,19090,19100,19100,19080,4581
20240725,130000,125958002400,19090,19090,19100,19080,4396
20240725,125900,125874082750,19090,19080,19090,19080,3054
20240725,125800,125815785220,19090,19090,19100,19080,12580
20240725,125700,125575662280,19100,19100,19100,19090,962
20240725,125600,125557293690,19090,19080,19100,19080,5188
20240725,125500,125458256040,19090,19090,19100,19080,2049
20240725,125400,125419145250,19090,19070,19100,19070,4494
20240725,125300,125333382480,19080,19080,19090,19070,5193
20240725,125200,125234298670,19080,19090,19090,19070,29719
20240725,125100,124667207880,19090,19090,19100,19090,1182
20240725,125000,124644640770,19090,19100,19100,19090,10217
20240725,124900,124449546670,19100,19100,19110,19090,6707
20240725,124800,124321456520,19110,19100,19110,19090,3181
20240725,124700,124260701330,19100,19090,19100,19090,2719
20240725,124600,124208776640,19100,19080,19100,19080,2481
20240725,124500,124161409950,19080,19100,19100,19080,4578
20240725,124400,124074011750,19090,19100,19110,19090,4773
20240725,124300,123982870130,19100,19110,19120,19100,2669
20240725,124200,123931880780,19110,19110,19120,19100,914
20240725,124100,123914411260,19110,19100,19120,19100,3131
20240725,124000,123854591450,19100,19090,19100,19080,5377
20240725,123900,123751944080,19090,19090,19100,19080,8711
20240725,123800,123585652820,19090,19090,19090,19070,8215
20240725,123700,123428902760,19080,19100,19100,19080,3835
20240725,123600,123355707820,19100,19110,19110,19070,35398
20240725,123500,122680022060,19110,19110,19110,19100,6860
20240725,123400,122548937500,19110,19110,19120,19110,773
20240725,123300,122534164550,19110,19120,19120,19100,6541
20240725,123200,122409138500,19120,19120,19130,19110,5084
20240725,123100,122311933290,19120,19120,19130,19110,2075
20240725,123000,122272266270,19120,19130,19130,19090,58876
20240725,122900,121147574320,19120,19140,19140,19110,15001
20240725,122800,120860722520,19120,19140,19140,19120,11326
20240725,122700,120644145680,19140,19140,19150,19140,4334
20240725,122600,120561182840,19150,19140,19150,19130,6112
20240725,122500,120444225510,19140,19140,19140,19130,1903
20240725,122400,120407813570,19140,19130,19140,19130,7381
20240725,122300,120266613560,19130,19130,19130,19120,3302
20240725,122200,120203453980,19130,19130,19140,19120,4296
20240725,122100,120121273660,19120,19140,19150,19120,5643
20240725,122000,120013307300,19140,19150,19150,19130,4901
20240725,121900,119919522610,19140,19130,19170,19130,6103
20240725,121800,119802689280,19130,19140,19140,19130,1769
20240725,121700,119768847090,19130,19130,19140,19130,2753
20240725,121600,119716182100,19130,19130,19140,19130,3470
20240725,121500,119649795200,19140,19150,19150,19130,4630
20240725,121400,119561167010,19150,19150,19160,19140,3819
20240725,121300,119488036910,19150,19160,19170,19150,5361
20240725,121200,119385358790,19160,19170,19170,19160,3995
20240725,121100,119308811630,19170,19180,19180,19160,6572
20240725,121000,119182827090,19180,19160,19180,19160,4339
20240725,120900,119099649880,19160,19170,19170,19150,3377
20240725,120800,119034942540,19170,19160,19170,19160,4566
20240725,120700,118947451980,19150,19160,19160,19150,2945
20240725,120600,118891052300,19160,19180,19180,19150,9765
20240725,120500,118703916970,19170,19170,19180,19170,3757
20240725,120400,118631889280,19180,19170,19180,19170,1636
20240725,120300,118600525560,19170,19170,19180,19160,2612
20240725,120200,118550446300,19170,19160,19170,19160,2781
20240725,120100,118497145510,19180,19170,19180,19160,15353
20240725,120000,118202846740,19160,19170,19170,19160,2331
20240725,115900,118158181640,19160,19150,19170,19140,7494
20240725,115800,118014568820,19150,19140,19170,19130,15779
20240725,115700,117712311220,19140,19130,19150,19130,6942
20240725,115600,117579452580,19130,19110,19130,19100,11135
20240725,115500,117366589020,19100,19120,19120,19100,6386
20240725,115400,117244554610,19110,19110,19120,19110,3621
20240725,115300,117175354160,19110,19120,19120,19110,3385
20240725,115200,117110637700,19110,19110,19120,19110,5667
20240725,115100,117002338250,19120,19120,19120,19110,6623
20240725,115000,116875762920,19120,19120,19120,19110,3889
20240725,114900,116801412120,19110,19110,19120,19100,11647
20240725,114800,116578849210,19120,19120,19130,19110,18548
20240725,114700,116224208720,19130,19130,19130,19120,2676
20240725,114600,116173025360,19130,19120,19140,19120,5127
20240725,114500,116074949160,19130,19130,19140,19120,7906
20240725,114400,115923735890,19120,19120,19130,19110,13730
20240725,114300,115661239600,19120,19130,19130,19110,6383
20240725,114200,115539207830,19120,19120,19130,19120,11115
20240725,114100,115326632640,19120,19130,19130,19120,2974
20240725,114000,115269764410,19130,19130,19140,19120,5826
20240725,113900,115158351050,19130,19130,19140,19120,6315
20240725,113800,115037545790,19130,19140,19140,19130,3538
20240725,113700,114969861440,19140,19140,19150,19130,8183
20240725,113600,114813250680,19150,19160,19160,19140,4911
20240725,113500,114719205240,19160,19180,19180,19150,6748
20240725,113400,114589917520,19170,19190,19190,19170,3366
20240725,113300,114525373950,19190,19190,19200,19180,9311
20240725,113200,114346738930,19190,19190,19200,19180,7769
20240725,113100,114197666450,19190,19200,19200,19180,9928
20240725,113000,114007096840,19200,19190,19230,19190,35918
20240725,112900,113317208770,19190,19170,19200,19160,18732
20240725,112800,112957872860,19170,19170,19180,19170,7708
20240725,112700,112810098570,19180,19190,19190,19170,3406
20240725,112600,112744767430,19180,19180,19190,19170,6272
20240725,112500,112624466030,19180,19180,19190,19160,5817
20240725,112400,112512913880,19190,19180,19200,19180,15120
20240725,112300,112222833800,19170,19140,19180,19130,11832
20240725,112200,111996264600,19130,19170,19170,19120,12706
20240725,112100,111752946770,19170,19160,19170,19150,5719
20240725,112000,111643337270,19160,19140,19160,19140,6610
20240725,111900,111516720890,19150,19110,19150,19110,8132
20240725,111800,111361123930,19120,19090,19120,19090,9897
20240725,111700,111172058150,19100,19080,19100,19080,9716
20240725,111600,110986618390,19090,19090,19090,19080,7942
20240725,111500,110835078260,19080,19080,19090,19070,10196
20240725,111400,110640570880,19090,19080,19090,19080,8467
20240725,111300,110478984740,19090,19090,19090,19080,8616
20240725,111200,110314582270,19090,19100,19100,19080,10907
20240725,111100,110106390910,19100,19120,19120,19090,7671
20240725,111000,109959851290,19140,19140,19140,19120,6370
20240725,110900,109837969730,19140,19130,19140,19100,7285
20240725,110800,109698648240,19130,19080,19140,19080,11441
20240725,110700,109479954920,19080,19090,19100,19080,6400
20240725,110600,109357780100,19090,19090,19100,19080,8398
20240725,110500,109197460530,19090,19100,19110,19090,4579
20240725,110400,109110012040,19110,19100,19120,19100,6209
20240725,110300,108991386210,19100,19110,19110,19100,11951
20240725,110200,108763078610,19100,19090,19100,19080,5968
20240725,110100,108649149700,19090,19090,19090,19080,5352
20240725,110000,108547021300,19080,19110,19120,19070,15248
20240725,105900,108255917220,19110,19140,19150,19100,10224
20240725,105800,108060466940,19140,19170,19170,19140,14432
20240725,105700,107784068380,19160,19150,19170,19140,9722
20240725,105600,107597845430,19150,19120,19150,19120,16562
20240725,105500,107281005630,19120,19090,19130,19080,17549
20240725,105400,106945564080,19080,19090,19090,19080,4263
20240725,105300,106864221220,19090,19100,19100,19070,10804
20240725,105200,106658066640,19100,19080,19100,19080,6735
20240725,105100,106529527270,19090,19100,19100,19080,11085
20240725,105000,106317911790,19100,19110,19130,19090,7411
20240725,104900,106176320330,19110,19120,19130,19100,9687
20240725,104800,105991135510,19110,19100,19120,19090,17830
20240725,104700,105650499280,19100,19090,19100,19080,6514
20240725,104600,105526132000,19080,19080,19090,19060,9980
20240725,104500,105335758500,19080,19070,19090,19060,17227
20240725,104400,105007171110,19070,19070,19080,19060,12692
20240725,104300,104765140610,19080,19070,19080,19060,8650
20240725,104200,104600173220,19070,19090,19090,19060,33307
20240725,104100,103964896310,19090,19070,19090,19070,17003
20240725,104000,103640506130,19080,19080,19090,19070,9821
20240725,103900,103453159660,19080,19090,19090,19070,8549
20240725,103800,103290041880,19080,19090,19090,19070,6700
20240725,103700,103162205030,19080,19070,19090,19070,16050
20240725,103600,102856050690,19080,19070,19080,19060,31046
20240725,103500,102263985010,19070,19080,19090,19070,31437
20240725,103400,101664269830,19080,19100,19100,19080,35206
20240725,103300,100992415550,19090,19100,19110,19090,12796
20240725,103200,100747993560,19100,19100,19110,19090,14037
20240725,103100,100479906690,19100,19100,19110,19090,14527
20240725,103000,100202426350,19110,19110,19120,19100,9022
20240725,102900,100030011700,19120,19100,19120,19100,8839
20240725,102800,99861102050,19120,19090,19130,19080,26877
20240725,102700,99347789850,19100,19100,19100,19090,16702
20240725,102600,99028884510,19100,19110,19120,19090,66262
20240725,102500,97763350810,19110,19110,19120,19100,16736
20240725,102400,97443509740,19110,19130,19140,19100,40653
20240725,102300,96666492100,19140,19130,19140,19120,16875
20240725,102200,96343762110,19130,19130,19140,19120,7633
20240725,102100,96197776980,19130,19150,19160,19130,6935
20240725,102000,96065021440,19150,19180,19180,19140,7552
20240725,101900,95920332260,19180,19190,19200,19160,6632
20240725,101800,95793103770,19200,19140,19230,19140,37583
20240725,101700,95072086170,19150,19110,19150,19110,14929
20240725,101600,94786511140,19110,19130,19130,19110,25962
20240725,101500,94290160760,19130,19130,19140,19120,13816
20240725,101400,94025910430,19130,19140,19150,19120,5180
20240725,101300,93926801000,19140,19160,19160,19120,10046
20240725,101200,93734559360,19160,19120,19160,19110,18711
20240725,101100,93376463480,19120,19120,19130,19110,9594
20240725,101000,93193075560,19110,19120,19130,19110,15770
20240725,100900,92891531840,19120,19140,19140,19120,31492
20240725,100800,92289266050,19150,19140,19150,19130,12579
20240725,100700,92048486610,19150,19150,19160,19140,20772
20240725,100600,91650790090,19150,19160,19170,19150,16205
20240725,100500,91340387510,19170,19180,19190,19160,13326
20240725,100400,91084926860,19190,19210,19210,19180,9718
20240725,100300,90898354620,19210,19210,19220,19200,6956
20240725,100200,90764733400,19220,19220,19220,19200,7782
20240725,100100,90615245900,19210,19190,19220,19160,9841
20240725,100000,90426375250,19160,19160,19210,19150,43477
20240725,095900,89592998420,19170,19180,19180,19160,9342
20240725,095800,89413914120,19170,19210,19230,19160,24644
20240725,095700,88940956200,19220,19230,19240,19210,15077
20240725,095600,88651149510,19220,19240,19240,19210,8237
20240725,095500,88492790270,19240,19190,19240,19180,51943
20240725,095400,87495192710,19180,19160,19190,19150,14062
20240725,095300,87225528950,19150,19140,19200,19130,28924
20240725,095200,86670842330,19140,19150,19150,19130,31880
20240725,095100,86060806570,19150,19180,19190,19140,26184
20240725,095000,85558988060,19190,19190,19210,19150,20615
20240725,094900,85163575890,19200,19180,19200,19170,19124
20240725,094800,84796564570,19180,19140,19180,19120,27056
20240725,094700,84278225300,19130,19140,19140,19120,11690
20240725,094600,84054584610,19130,19120,19140,19110,29384
20240725,094500,83492814750,19120,19110,19170,19110,31249
20240725,094400,82895346120,19120,19180,19200,19110,47400
20240725,094300,81987984170,19190,19150,19190,19140,30556
20240725,094200,81402300580,19160,19200,19210,19150,32839
20240725,094100,80772080640,19210,19150,19210,19150,36170
20240725,094000,80078051980,19160,19140,19160,19130,54372
20240725,093900,79037383410,19140,19100,19150,19070,81161
20240725,093800,77486351750,19090,19130,19130,19040,155297
20240725,093700,74522834320,19120,19170,19180,19120,81018
20240725,093600,72971261990,19170,19200,19220,19170,103155
20240725,093500,70991040550,19200,19240,19240,19200,119752
20240725,093400,68690395800,19240,19250,19290,19220,53081
20240725,093300,67668987960,19260,19250,19290,19240,25579
20240725,093200,67176341540,19250,19220,19250,19220,42387
20240725,093100,66361044420,19220,19240,19250,19220,61490
20240725,093000,65178147330,19240,19250,19260,19230,43220
20240725,092900,64346311910,19250,19230,19290,19230,49692
20240725,092800,63390055810,19230,19220,19240,19200,86708
20240725,092700,61723829850,19210,19330,19330,19210,146233
20240725,092600,58905857990,19330,19350,19370,19320,81013
20240725,092500,57338289050,19360,19390,19400,19350,84582
20240725,092400,55700057140,19390,19440,19480,19390,75964
20240725,092300,54225800420,19440,19420,19480,19420,34286
20240725,092200,53559037370,19410,19420,19440,19390,70536
20240725,092100,52190189360,19420,19440,19440,19400,44035
20240725,092000,51334931550,19430,19460,19470,19410,61125
20240725,091900,50146738440,19460,19440,19460,19440,29693
20240725,091800,49569227330,19450,19420,19470,19380,82043
20240725,091700,47976887890,19410,19470,19500,19410,117833
20240725,091600,45684889150,19480,19540,19590,19470,126975
20240725,091500,43205779950,19550,19520,19550,19500,87646
20240725,091400,41495340280,19510,19550,19550,19510,85303
20240725,091300,39830347690,19540,19610,19620,19540,155079
20240725,091200,36793340440,19610,19730,19730,19600,180541
20240725,091100,33245161760,19730,19700,19770,19690,23355
20240725,091000,32784215610,19700,19710,19710,19690,37708
20240725,090900,32041350380,19700,19690,19710,19680,54206
20240725,090800,30973808040,19700,19740,19750,19670,91954
20240725,090700,29162743660,19700,19780,19860,19700,170163
20240725,090600,25801445380,19790,19870,19870,19720,103896
20240725,090500,23747651220,19860,20000,20050,19850,129314
20240725,090400,21164438710,20000,20050,20100,20000,101435
20240725,090300,19130789060,20050,20100,20200,20000,245781
20240725,090200,14190095360,20100,20100,20150,20000,190384
20240725,090100,10366690710,20100,19970,20150,19950,241432
20240725,090000,5525350880,19950,19750,19980,19750,256674