stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,192200,12308004500,29150,29150,29150,29150,8311
20240722,192100,12308004500,29150,29150,29150,29150,0
20240722,192000,12308004500,29150,29150,29150,29150,0
20240722,191900,12308004500,29150,29150,29150,29150,0
20240722,191800,12308004500,29150,29150,29150,29150,0
20240722,191700,12308004500,29150,29150,29150,29150,0
20240722,191600,12308004500,29150,29150,29150,29150,0
20240722,191500,12308004500,29150,29150,29150,29150,0
20240722,191400,12308004500,29150,29150,29150,29150,0
20240722,191300,12308004500,29150,29150,29150,29150,0
20240722,191200,12308004500,29150,29150,29150,29150,0
20240722,191100,12308004500,29150,29150,29150,29150,0
20240722,191000,12308004500,29150,29150,29150,29150,0
20240722,190900,12308004500,29150,29150,29150,29150,0
20240722,190800,12308004500,29150,29150,29150,29150,0
20240722,190700,12308004500,29150,29150,29150,29150,0
20240722,190600,12308004500,29150,29150,29150,29150,0
20240722,190500,12308004500,29150,29150,29150,29150,0
20240722,190400,12308004500,29150,29150,29150,29150,0
20240722,190300,12308004500,29150,29150,29150,29150,0
20240722,190200,12308004500,29150,29150,29150,29150,0
20240722,190100,12308004500,29150,29150,29150,29150,0
20240722,190000,12308004500,29150,29150,29150,29150,0
20240722,185900,12308004500,29150,29150,29150,29150,0
20240722,185800,12308004500,29150,29150,29150,29150,0
20240722,185700,12308004500,29150,29150,29150,29150,0
20240722,185600,12308004500,29150,29150,29150,29150,0
20240722,185500,12308004500,29150,29150,29150,29150,0
20240722,185400,12308004500,29150,29150,29150,29150,0
20240722,185300,12308004500,29150,29150,29150,29150,0
20240722,185200,12308004500,29150,29150,29150,29150,8311
20240722,185100,12308004500,29150,29150,29150,29150,0
20240722,185000,12308004500,29150,29150,29150,29150,0
20240722,184900,12308004500,29150,29150,29150,29150,0
20240722,184800,12308004500,29150,29150,29150,29150,0
20240722,184700,12308004500,29150,29150,29150,29150,0
20240722,184600,12308004500,29150,29150,29150,29150,0
20240722,184500,12308004500,29150,29150,29150,29150,0
20240722,184400,12308004500,29150,29150,29150,29150,0
20240722,184300,12308004500,29150,29150,29150,29150,0
20240722,184200,12308004500,29150,29150,29150,29150,0
20240722,184100,12308004500,29150,29150,29150,29150,0
20240722,184000,12308004500,29150,29150,29150,29150,0
20240722,183900,12308004500,29150,29150,29150,29150,0
20240722,183800,12308004500,29150,29150,29150,29150,0
20240722,183700,12308004500,29150,29150,29150,29150,0
20240722,183600,12308004500,29150,29150,29150,29150,0
20240722,183500,12308004500,29150,29150,29150,29150,0
20240722,183400,12308004500,29150,29150,29150,29150,0
20240722,183300,12308004500,29150,29150,29150,29150,0
20240722,183200,12308004500,29150,29150,29150,29150,0
20240722,183100,12308004500,29150,29150,29150,29150,0
20240722,183000,12308004500,29150,29150,29150,29150,0
20240722,182900,12308004500,29150,29150,29150,29150,0
20240722,182800,12308004500,29150,29150,29150,29150,0
20240722,182700,12308004500,29150,29150,29150,29150,0
20240722,182600,12308004500,29150,29150,29150,29150,0
20240722,182500,12308004500,29150,29150,29150,29150,0
20240722,182400,12308004500,29150,29150,29150,29150,0
20240722,182300,12308004500,29150,29150,29150,29150,0
20240722,182200,12308004500,29150,29150,29150,29150,8311
20240722,182100,12308004500,29150,29150,29150,29150,0
20240722,182000,12308004500,29150,29150,29150,29150,0
20240722,181900,12308004500,29150,29150,29150,29150,0
20240722,181800,12308004500,29150,29150,29150,29150,0
20240722,181700,12308004500,29150,29150,29150,29150,0
20240722,181600,12308004500,29150,29150,29150,29150,0
20240722,181500,12308004500,29150,29150,29150,29150,0
20240722,181400,12308004500,29150,29150,29150,29150,0
20240722,181300,12308004500,29150,29150,29150,29150,0
20240722,181200,12308004500,29150,29150,29150,29150,0
20240722,181100,12308004500,29150,29150,29150,29150,0
20240722,181000,12308004500,29150,29150,29150,29150,0
20240722,180900,12308004500,29150,29150,29150,29150,0
20240722,180800,12308004500,29150,29150,29150,29150,0
20240722,180700,12308004500,29150,29150,29150,29150,0
20240722,180600,12308004500,29150,29150,29150,29150,0
20240722,180500,12308004500,29150,29150,29150,29150,0
20240722,180400,12308004500,29150,29150,29150,29150,0
20240722,180300,12308004500,29150,29150,29150,29150,0
20240722,180200,12308004500,29150,29150,29150,29150,0
20240722,180100,12308004500,29150,29150,29150,29150,0
20240722,180000,12308004500,29150,29150,29150,29150,0
20240722,175900,12308004500,29150,29150,29150,29150,0
20240722,175800,12308004500,29150,29150,29150,29150,0
20240722,175700,12308004500,29150,29150,29150,29150,0
20240722,175600,12308004500,29150,29150,29150,29150,0
20240722,175500,12308004500,29150,29150,29150,29150,0
20240722,175400,12308004500,29150,29150,29150,29150,0
20240722,175300,12308004500,29150,29150,29150,29150,0
20240722,175200,12308004500,29150,29150,29150,29150,8311
20240722,175100,12308004500,29150,29150,29150,29150,0
20240722,175000,12308004500,29150,29150,29150,29150,0
20240722,174900,12308004500,29150,29150,29150,29150,0
20240722,174800,12308004500,29150,29150,29150,29150,0
20240722,174700,12308004500,29150,29150,29150,29150,0
20240722,174600,12308004500,29150,29150,29150,29150,0
20240722,174500,12308004500,29150,29150,29150,29150,0
20240722,174400,12308004500,29150,29150,29150,29150,0
20240722,174300,12308004500,29150,29150,29150,29150,0
20240722,174200,12308004500,29150,29150,29150,29150,0
20240722,174100,12308004500,29150,29150,29150,29150,0
20240722,174000,12308004500,29150,29150,29150,29150,0
20240722,173900,12308004500,29150,29150,29150,29150,0
20240722,173800,12308004500,29150,29150,29150,29150,0
20240722,173700,12308004500,29150,29150,29150,29150,0
20240722,173600,12308004500,29150,29150,29150,29150,0
20240722,173500,12308004500,29150,29150,29150,29150,0
20240722,173400,12308004500,29150,29150,29150,29150,0
20240722,173300,12308004500,29150,29150,29150,29150,0
20240722,173200,12308004500,29150,29150,29150,29150,0
20240722,173100,12308004500,29150,29150,29150,29150,0
20240722,173000,12308004500,29150,29150,29150,29150,0
20240722,172900,12308004500,29150,29150,29150,29150,0
20240722,172800,12308004500,29150,29150,29150,29150,0
20240722,172700,12308004500,29150,29150,29150,29150,0
20240722,172600,12308004500,29150,29150,29150,29150,0
20240722,172500,12308004500,29150,29150,29150,29150,0
20240722,172400,12308004500,29150,29150,29150,29150,0
20240722,172300,12308004500,29150,29150,29150,29150,0
20240722,172200,12308004500,29150,29150,29150,29150,8311
20240722,172100,12308004500,29150,29150,29150,29150,0
20240722,172000,12308004500,29150,29150,29150,29150,0
20240722,171900,12308004500,29150,29150,29150,29150,0
20240722,171800,12308004500,29150,29150,29150,29150,0
20240722,171700,12308004500,29150,29150,29150,29150,0
20240722,171600,12308004500,29150,29150,29150,29150,0
20240722,171500,12308004500,29150,29150,29150,29150,0
20240722,171400,12308004500,29150,29150,29150,29150,0
20240722,171300,12308004500,29150,29150,29150,29150,0
20240722,171200,12308004500,29150,29150,29150,29150,0
20240722,171100,12308004500,29150,29150,29150,29150,0
20240722,171000,12308004500,29150,29150,29150,29150,0
20240722,170900,12308004500,29150,29150,29150,29150,0
20240722,170800,12308004500,29150,29150,29150,29150,0
20240722,170700,12308004500,29150,29150,29150,29150,0
20240722,170600,12308004500,29150,29150,29150,29150,0
20240722,170500,12308004500,29150,29150,29150,29150,0
20240722,170400,12308004500,29150,29150,29150,29150,0
20240722,170300,12308004500,29150,29150,29150,29150,0
20240722,170200,12308004500,29150,29150,29150,29150,0
20240722,170100,12308004500,29150,29150,29150,29150,0
20240722,170000,12308004500,29150,29150,29150,29150,0
20240722,165900,12308004500,29150,29150,29150,29150,0
20240722,165800,12308004500,29150,29150,29150,29150,0
20240722,165700,12308004500,29150,29150,29150,29150,0
20240722,165600,12308004500,29150,29150,29150,29150,0
20240722,165500,12308004500,29150,29150,29150,29150,0
20240722,165400,12308004500,29150,29150,29150,29150,0
20240722,165300,12308004500,29150,29150,29150,29150,0
20240722,165200,12308004500,29150,29150,29150,29150,8311
20240722,165100,12308004500,29150,29150,29150,29150,0
20240722,165000,12308004500,29150,29150,29150,29150,0
20240722,164900,12308004500,29150,29150,29150,29150,0
20240722,164800,12308004500,29150,29150,29150,29150,0
20240722,164700,12308004500,29150,29150,29150,29150,0
20240722,164600,12308004500,29150,29150,29150,29150,0
20240722,164500,12308004500,29150,29150,29150,29150,0
20240722,164400,12308004500,29150,29150,29150,29150,0
20240722,164300,12308004500,29150,29150,29150,29150,0
20240722,164200,12308004500,29150,29150,29150,29150,0
20240722,164100,12308004500,29150,29150,29150,29150,0
20240722,164000,12308004500,29150,29150,29150,29150,0
20240722,163900,12308004500,29150,29150,29150,29150,0
20240722,163800,12308004500,29150,29150,29150,29150,0
20240722,163700,12308004500,29150,29150,29150,29150,0
20240722,163600,12308004500,29150,29150,29150,29150,0
20240722,163500,12308004500,29150,29150,29150,29150,0
20240722,163400,12308004500,29150,29150,29150,29150,0
20240722,163300,12308004500,29150,29150,29150,29150,0
20240722,163200,12308004500,29150,29150,29150,29150,0
20240722,163100,12308004500,29150,29150,29150,29150,0
20240722,163000,12308004500,29150,29150,29150,29150,0
20240722,162900,12308004500,29150,29150,29150,29150,0
20240722,162800,12308004500,29150,29150,29150,29150,0
20240722,162700,12308004500,29150,29150,29150,29150,0
20240722,162600,12308004500,29150,29150,29150,29150,0
20240722,162500,12308004500,29150,29150,29150,29150,0
20240722,162400,12308004500,29150,29150,29150,29150,0
20240722,162300,12308004500,29150,29150,29150,29150,0
20240722,162200,12308004500,29150,29150,29150,29150,8311
20240722,162100,12308004500,29150,29150,29150,29150,0
20240722,162000,12308004500,29150,29150,29150,29150,0
20240722,161900,12308004500,29150,29150,29150,29150,0
20240722,161800,12308004500,29150,29150,29150,29150,0
20240722,161700,12308004500,29150,29150,29150,29150,0
20240722,161600,12308004500,29150,29150,29150,29150,0
20240722,161500,12308004500,29150,29150,29150,29150,0
20240722,161400,12308004500,29150,29150,29150,29150,0
20240722,161300,12308004500,29150,29150,29150,29150,0
20240722,161200,12308004500,29150,29150,29150,29150,0
20240722,161100,12308004500,29150,29150,29150,29150,0
20240722,161000,12308004500,29150,29150,29150,29150,0
20240722,160900,12308004500,29150,29150,29150,29150,0
20240722,160800,12308004500,29150,29150,29150,29150,0
20240722,160700,12308004500,29150,29150,29150,29150,0
20240722,160600,12308004500,29150,29150,29150,29150,0
20240722,160500,12308004500,29150,29150,29150,29150,0
20240722,160400,12308004500,29150,29150,29150,29150,0
20240722,160300,12308004500,29150,29150,29150,29150,0
20240722,160200,12308004500,29150,29150,29150,29150,0
20240722,160100,12308004500,29150,29150,29150,29150,0
20240722,160000,12308004500,29150,29150,29150,29150,0
20240722,155900,12308004500,29150,29150,29150,29150,0
20240722,155800,12308004500,29150,29150,29150,29150,0
20240722,155700,12308004500,29150,29150,29150,29150,0
20240722,155600,12308004500,29150,29150,29150,29150,0
20240722,155500,12308004500,29150,29150,29150,29150,0
20240722,155400,12308004500,29150,29150,29150,29150,0
20240722,155300,12308004500,29150,29150,29150,29150,0
20240722,155200,12308004500,29150,29150,29150,29150,8311
20240722,155100,12308004500,29150,29150,29150,29150,0
20240722,155000,12308004500,29150,29150,29150,29150,0
20240722,154900,12308004500,29150,29150,29150,29150,0
20240722,154800,12308004500,29150,29150,29150,29150,0
20240722,154700,12308004500,29150,29150,29150,29150,0
20240722,154600,12308004500,29150,29150,29150,29150,0
20240722,154500,12308004500,29150,29150,29150,29150,0
20240722,154400,12308004500,29150,29150,29150,29150,0
20240722,154300,12308004500,29150,29150,29150,29150,0
20240722,154200,12308004500,29150,29150,29150,29150,0
20240722,154100,12308004500,29150,29150,29150,29150,0
20240722,154000,12308004500,29150,29150,29150,29150,0
20240722,153900,12308004500,29150,29150,29150,29150,0
20240722,153800,12308004500,29150,29150,29150,29150,0
20240722,153700,12308004500,29150,29150,29150,29150,0
20240722,153600,12308004500,29150,29150,29150,29150,0
20240722,153500,12308004500,29150,29150,29150,29150,0
20240722,153400,12308004500,29150,29150,29150,29150,0
20240722,153300,12308004500,29150,29150,29150,29150,0
20240722,153200,12308004500,29150,29150,29150,29150,0
20240722,153100,12308004500,29150,29150,29150,29150,0
20240722,153000,12308004500,29150,29150,29150,29150,8311
20240722,152900,12065738850,29200,29200,29200,29200,0
20240722,152800,12065738850,29200,29200,29200,29200,0
20240722,152700,12065738850,29200,29200,29200,29200,0
20240722,152600,12065738850,29200,29200,29200,29200,0
20240722,152500,12065738850,29200,29200,29200,29200,0
20240722,152400,12065738850,29200,29200,29200,29200,0
20240722,152300,12065738850,29200,29200,29200,29200,0
20240722,152200,12065738850,29200,29200,29200,29200,0
20240722,152100,12065738850,29200,29200,29200,29200,0
20240722,152000,12065738850,29200,29200,29200,29200,0
20240722,151900,12065738850,29200,29250,29250,29150,1735
20240722,151800,12015084200,29200,29250,29250,29200,1071
20240722,151700,11983796900,29250,29250,29250,29200,373
20240722,151600,11972904850,29250,29250,29250,29200,1822
20240722,151500,11919691600,29250,29250,29250,29200,342
20240722,151400,11909693500,29200,29250,29250,29200,595
20240722,151300,11892310350,29250,29200,29250,29150,1085
20240722,151200,11860646350,29200,29200,29200,29150,635
20240722,151100,11842124400,29200,29200,29200,29150,644
20240722,151000,11823326100,29200,29150,29200,29150,761
20240722,150900,11801124500,29150,29200,29200,29150,643
20240722,150800,11782374950,29200,29250,29250,29150,1336
20240722,150700,11743380350,29200,29150,29250,29150,2686
20240722,150600,11664936300,29200,29200,29200,29100,523
20240722,150500,11649693400,29150,29150,29150,29100,1490
20240722,150400,11606293450,29150,29150,29150,29100,1005
20240722,150300,11577015050,29100,29100,29200,29100,1357
20240722,150200,11537488200,29100,29200,29200,29100,676
20240722,150100,11517788350,29150,29200,29200,29100,3058
20240722,150000,11428659350,29150,29200,29250,29150,907
20240722,145900,11402195500,29200,29200,29250,29200,1126
20240722,145800,11369308950,29200,29200,29250,29150,1862
20240722,145700,11314979850,29150,29150,29250,29150,919
20240722,145600,11288152550,29150,29200,29250,29150,974
20240722,145500,11259750050,29200,29150,29200,29150,1157
20240722,145400,11226002350,29150,29200,29250,29150,1382
20240722,145300,11185663050,29200,29200,29250,29150,767
20240722,145200,11163278700,29250,29200,29250,29150,1551
20240722,145100,11118027900,29200,29200,29250,29150,1154
20240722,145000,11084374600,29150,29200,29250,29150,1053
20240722,144900,11053620250,29250,29150,29250,29150,872
20240722,144800,11028172750,29200,29250,29250,29150,1167
20240722,144700,10994109550,29200,29250,29250,29150,2728
20240722,144600,10914427350,29200,29250,29250,29200,956
20240722,144500,10886498500,29200,29250,29250,29200,1295
20240722,144400,10848670950,29250,29200,29250,29200,927
20240722,144300,10821592900,29250,29250,29300,29200,906
20240722,144200,10795117150,29200,29300,29300,29200,960
20240722,144100,10767044350,29250,29300,29300,29250,2000
20240722,144000,10708533800,29250,29200,29350,29200,4235
20240722,143900,10584592700,29250,29250,29250,29200,1103
20240722,143800,10552376950,29250,29300,29300,29200,1302
20240722,143700,10514324250,29250,29250,29300,29250,1010
20240722,143600,10484772900,29250,29250,29300,29200,1478
20240722,143500,10441584950,29250,29200,29300,29200,1433
20240722,143400,10399692000,29200,29250,29250,29200,1657
20240722,143300,10351294250,29200,29250,29250,29200,1132
20240722,143200,10318227650,29200,29250,29250,29200,1029
20240722,143100,10288173950,29250,29250,29300,29200,1484
20240722,143000,10244812650,29200,29200,29300,29200,1620
20240722,142900,10197462100,29200,29250,29300,29200,800
20240722,142800,10174092850,29200,29200,29300,29200,749
20240722,142700,10152216700,29200,29300,29300,29200,2091
20240722,142600,10091093550,29200,29200,29300,29200,4290
20240722,142500,9965621750,29200,29250,29250,29200,626
20240722,142400,9947335700,29300,29200,29300,29200,4065
20240722,142300,9828545300,29250,29250,29300,29250,1055
20240722,142200,9797686150,29300,29250,29300,29200,717
20240722,142100,9776732400,29200,29250,29250,29200,898
20240722,142000,9750502250,29250,29200,29250,29200,525
20240722,141900,9735166850,29200,29250,29250,29150,401
20240722,141800,9723461150,29200,29150,29250,29150,1503
20240722,141700,9679615050,29150,29200,29250,29150,323
20240722,141600,9670189950,29200,29200,29250,29200,1286
20240722,141500,9632637450,29200,29200,29250,29200,752
20240722,141400,9610678400,29200,29250,29250,29200,214
20240722,141300,9604428300,29200,29200,29250,29200,437
20240722,141200,9591667600,29200,29200,29250,29200,716
20240722,141100,9570759100,29250,29250,29300,29200,267
20240722,141000,9562951300,29250,29200,29300,29200,482
20240722,140900,9548860600,29200,29200,29250,29200,1100
20240722,140800,9516734750,29250,29200,29250,29200,389
20240722,140700,9505369750,29200,29200,29300,29200,385
20240722,140600,9494121250,29250,29300,29300,29200,798
20240722,140500,9470802350,29250,29250,29300,29250,708
20240722,140400,9450093250,29300,29300,29300,29250,466
20240722,140300,9436459550,29250,29250,29300,29250,596
20240722,140200,9419026150,29250,29250,29300,29250,389
20240722,140100,9407644850,29250,29250,29300,29250,703
20240722,140000,9387081300,29250,29250,29300,29250,618
20240722,135900,9369003900,29250,29300,29300,29250,523
20240722,135800,9353705800,29300,29250,29350,29250,658
20240722,135700,9334433800,29250,29300,29300,29250,661
20240722,135600,9315096400,29250,29350,29350,29250,214
20240722,135500,9308831550,29250,29250,29350,29250,731
20240722,135400,9287433300,29250,29250,29300,29250,1257
20240722,135300,9250662550,29250,29300,29350,29250,468
20240722,135200,9236962150,29350,29300,29350,29300,751
20240722,135100,9214956450,29300,29300,29350,29300,585
20240722,135000,9197815700,29300,29300,29350,29300,260
20240722,134900,9190195550,29350,29300,29350,29300,452
20240722,134800,9176951050,29300,29350,29350,29300,1242
20240722,134700,9140559200,29350,29300,29350,29300,340
20240722,134600,9130592450,29300,29350,29350,29300,319
20240722,134500,9121245500,29350,29300,29400,29300,543
20240722,134400,9105326700,29350,29350,29400,29350,144
20240722,134300,9101100200,29350,29350,29450,29350,671
20240722,134200,9081369100,29350,29350,29400,29300,450
20240722,134100,9068173950,29400,29450,29450,29350,386
20240722,134000,9056830900,29400,29350,29450,29350,348
20240722,133900,9046610200,29350,29400,29400,29300,583
20240722,133800,9029492450,29400,29450,29450,29350,335
20240722,133700,9019659700,29350,29400,29450,29350,396
20240722,133600,9008018300,29400,29400,29450,29400,228
20240722,133500,9001315000,29400,29400,29500,29400,388
20240722,133400,8989904000,29400,29450,29500,29400,139
20240722,133300,8985810400,29500,29500,29550,29500,452
20240722,133200,8972475450,29500,29500,29600,29500,1786
20240722,133100,8919752850,29500,29300,29500,29300,2811
20240722,133000,8837042000,29300,29350,29400,29300,428
20240722,132900,8824500150,29350,29300,29350,29300,237
20240722,132800,8817554950,29350,29350,29350,29300,390
20240722,132700,8806125850,29350,29300,29350,29300,514
20240722,132600,8791064650,29350,29300,29350,29300,352
20240722,132500,8780739050,29300,29350,29350,29300,460
20240722,132400,8767244900,29350,29400,29400,29300,520
20240722,132300,8752005900,29300,29300,29350,29300,303
20240722,132200,8743126350,29300,29350,29350,29300,158
20240722,132100,8738494450,29350,29300,29400,29300,526
20240722,132000,8723079450,29300,29350,29350,29300,219
20240722,131900,8716656650,29350,29300,29400,29300,787
20240722,131800,8693590900,29350,29400,29400,29300,428
20240722,131700,8681046250,29400,29300,29400,29300,416
20240722,131600,8668837200,29350,29300,29350,29300,496
20240722,131500,8654290400,29350,29300,29400,29300,592
20240722,131400,8636933750,29350,29350,29350,29300,113
20240722,131300,8633618150,29400,29300,29400,29300,89
20240722,131200,8631009850,29300,29400,29400,29300,449
20240722,131100,8617835750,29350,29350,29450,29300,529
20240722,131000,8602310200,29400,29350,29400,29350,1096
20240722,130900,8570091300,29350,29350,29400,29300,840
20240722,130800,8545447150,29350,29350,29400,29350,109
20240722,130700,8542247750,29350,29400,29400,29350,342
20240722,130600,8532196450,29400,29400,29450,29400,462
20240722,130500,8518613450,29450,29350,29450,29350,376
20240722,130400,8507565850,29350,29350,29350,29350,108
20240722,130300,8504396050,29350,29350,29400,29300,530
20240722,130200,8488857900,29350,29300,29350,29300,151
20240722,130100,8484432150,29350,29400,29400,29300,90
20240722,130000,8481794350,29400,29300,29450,29300,389
20240722,125900,8470394950,29450,29250,29450,29250,3020
20240722,125800,8381693450,29250,29300,29300,29250,153
20240722,125700,8377215400,29300,29350,29350,29300,602
20240722,125600,8359566650,29350,29300,29350,29300,164
20240722,125500,8354759350,29300,29250,29350,29250,1802
20240722,125400,8301979700,29350,29300,29350,29300,702
20240722,125300,8281404650,29300,29250,29300,29200,500
20240722,125200,8266780050,29250,29200,29250,29200,81
20240722,125100,8264414400,29200,29200,29250,29200,849
20240722,125000,8239621100,29200,29200,29250,29200,274
20240722,124900,8231613750,29250,29200,29250,29200,1018
20240722,124800,8201885400,29200,29250,29300,29200,2416
20240722,124700,8131233700,29250,29250,29300,29250,322
20240722,124600,8121812650,29250,29250,29300,29250,86
20240722,124500,8119296100,29250,29300,29300,29250,743
20240722,124400,8097562100,29250,29300,29300,29250,248
20240722,124300,8090307750,29250,29250,29300,29250,164
20240722,124200,8085510600,29250,29350,29350,29250,142
20240722,124100,8081354900,29350,29300,29350,29250,139
20240722,124000,8077283200,29300,29250,29350,29250,304
20240722,123900,8068386150,29250,29250,29350,29250,299
20240722,123800,8059632550,29300,29300,29350,29250,849
20240722,123700,8034762600,29300,29300,29350,29300,182
20240722,123600,8029427000,29350,29300,29350,29300,433
20240722,123500,8016739750,29300,29300,29350,29300,183
20240722,123400,8011377650,29350,29300,29350,29300,285
20240722,123300,8003026900,29300,29350,29350,29300,463
20240722,123200,7989458900,29350,29300,29350,29300,105
20240722,123100,7986382200,29300,29300,29350,29300,133
20240722,123000,7982485000,29350,29350,29350,29300,485
20240722,122900,7968266800,29350,29350,29350,29300,147
20240722,122800,7963956150,29350,29350,29350,29300,107
20240722,122700,7960820700,29300,29350,29350,29300,536
20240722,122600,7945111950,29400,29350,29400,29300,139
20240722,122500,7941033950,29350,29350,29400,29350,133
20240722,122400,7937130250,29350,29350,29400,29350,466
20240722,122300,7923453050,29350,29350,29350,29350,202
20240722,122200,7917524350,29350,29350,29400,29300,342
20240722,122100,7907497350,29350,29350,29400,29350,1395
20240722,122000,7866492500,29350,29300,29350,29300,285
20240722,121900,7858128150,29300,29300,29300,29300,1200
20240722,121800,7822968150,29350,29300,29350,29300,393
20240722,121700,7811453000,29350,29300,29350,29300,507
20240722,121600,7796597500,29350,29300,29350,29300,90
20240722,121500,7793960250,29300,29350,29350,29300,450
20240722,121400,7780763450,29350,29300,29400,29300,234
20240722,121300,7773900250,29300,29350,29350,29300,77
20240722,121200,7771640650,29400,29400,29400,29350,1849
20240722,121100,7717352150,29350,29350,29400,29350,327
20240722,121000,7707754600,29350,29350,29400,29350,494
20240722,120900,7693255600,29350,29400,29400,29300,248
20240722,120800,7685977700,29350,29350,29400,29350,185
20240722,120700,7680545850,29350,29350,29400,29350,199
20240722,120600,7674701550,29350,29400,29400,29350,453
20240722,120500,7661403250,29400,29350,29400,29350,177
20240722,120400,7656205600,29400,29400,29400,29300,982
20240722,120300,7627339650,29350,29350,29400,29350,581
20240722,120200,7610280300,29400,29350,29400,29350,100
20240722,120100,7607344600,29400,29350,29450,29300,156
20240722,120000,7602762950,29350,29350,29400,29300,522
20240722,115900,7587441600,29350,29350,29400,29350,260
20240722,115800,7579809050,29400,29350,29450,29300,322
20240722,115700,7570353000,29300,29400,29400,29300,2724
20240722,115600,7490409400,29350,29400,29400,29350,208
20240722,115500,7484299100,29350,29400,29450,29350,4146
20240722,115400,7362556150,29450,29400,29450,29350,576
20240722,115300,7345606950,29400,29500,29500,29350,154
20240722,115200,7341081950,29400,29450,29450,29400,601
20240722,115100,7323399000,29400,29450,29450,29400,790
20240722,115000,7300162700,29400,29400,29450,29350,305
20240722,114900,7291192900,29350,29350,29450,29350,505
20240722,114800,7276350750,29400,29450,29450,29350,1978
20240722,114700,7218269450,29400,29450,29500,29400,300
20240722,114600,7209437400,29450,29450,29500,29450,230
20240722,114500,7202663850,29450,29450,29500,29450,508
20240722,114400,7187702850,29450,29450,29500,29400,230
20240722,114300,7180932700,29400,29450,29500,29400,564
20240722,114200,7164326750,29450,29500,29550,29400,710
20240722,114100,7143392150,29450,29450,29500,29400,318
20240722,114000,7134027650,29450,29400,29450,29400,1264
20240722,113900,7096836350,29450,29350,29450,29350,274
20240722,113800,7088786800,29400,29400,29400,29350,195
20240722,113700,7083054650,29400,29400,29450,29350,911
20240722,113600,7056275250,29400,29400,29450,29400,403
20240722,113500,7044425700,29400,29350,29450,29300,1703
20240722,113400,6994472950,29350,29350,29400,29350,535
20240722,113300,6978770550,29350,29300,29400,29300,851
20240722,113200,6953797000,29300,29300,29350,29300,542
20240722,113100,6937916350,29300,29300,29400,29300,540
20240722,113000,6922093650,29300,29350,29400,29300,1877
20240722,112900,6867063850,29300,29350,29400,29300,7707
20240722,112800,6641002250,29350,29350,29400,29350,924
20240722,112700,6613879700,29350,29350,29450,29350,224
20240722,112600,6607304450,29350,29400,29450,29350,1373
20240722,112500,6566944600,29400,29400,29400,29350,534
20240722,112400,6551253150,29450,29400,29450,29350,337
20240722,112300,6541351550,29450,29350,29450,29350,297
20240722,112200,6532626150,29450,29450,29450,29400,505
20240722,112100,6517777700,29450,29400,29450,29400,222
20240722,112000,6511246450,29400,29450,29450,29400,236
20240722,111900,6504307900,29400,29450,29450,29400,541
20240722,111800,6488398050,29450,29450,29500,29450,252
20240722,111700,6480976400,29450,29450,29500,29400,317
20240722,111600,6471640150,29500,29400,29500,29400,982
20240722,111500,6442759550,29450,29450,29500,29400,506
20240722,111400,6427862900,29450,29450,29550,29400,857
20240722,111300,6402615350,29450,29450,29500,29400,653
20240722,111200,6383408800,29450,29400,29450,29400,415
20240722,111100,6371193950,29400,29400,29450,29400,318
20240722,111000,6361844650,29400,29400,29450,29400,734
20240722,110900,6340254800,29400,29400,29450,29400,428
20240722,110800,6327671450,29400,29400,29450,29400,202
20240722,110700,6321732550,29400,29400,29450,29400,558
20240722,110600,6305327150,29450,29400,29450,29400,436
20240722,110500,6292508450,29450,29400,29450,29400,713
20240722,110400,6271521350,29450,29400,29450,29400,548
20240722,110300,6255401050,29450,29400,29450,29400,210
20240722,110200,6249223700,29450,29450,29500,29400,381
20240722,110100,6238017750,29400,29500,29500,29400,508
20240722,110000,6223080650,29400,29400,29500,29400,249
20240722,105900,6215756350,29450,29400,29500,29400,275
20240722,105800,6207667050,29450,29450,29500,29450,592
20240722,105700,6190227000,29450,29450,29450,29400,306
20240722,105600,6181226500,29400,29450,29500,29400,273
20240722,105500,6173198200,29450,29400,29450,29400,1233
20240722,105400,6136946700,29400,29450,29450,29400,438
20240722,105300,6124068450,29400,29400,29450,29400,237
20240722,105200,6117100600,29450,29500,29500,29400,535
20240722,105100,6101351050,29400,29400,29500,29400,226
20240722,105000,6094705100,29600,29450,29600,29400,1785
20240722,104900,6041965750,29450,29450,29500,29400,1013
20240722,104800,6012145400,29500,29550,29550,29450,544
20240722,104700,5996114300,29500,29450,29550,29450,542
20240722,104600,5980150500,29500,29550,29550,29450,699
20240722,104500,5959536000,29550,29500,29550,29500,600
20240722,104400,5941835900,29550,29500,29550,29500,1409
20240722,104300,5900269400,29500,29450,29500,29450,636
20240722,104200,5881538950,29450,29450,29500,29450,247
20240722,104100,5874264500,29450,29450,29500,29450,392
20240722,104000,5862719850,29500,29500,29500,29450,624
20240722,103900,5844336900,29500,29450,29500,29450,259
20240722,103800,5836708950,29500,29450,29500,29450,224
20240722,103700,5830107400,29500,29500,29550,29450,3080
20240722,103600,5739284400,29550,29550,29600,29500,679
20240722,103500,5719249700,29550,29550,29650,29550,433
20240722,103400,5706449750,29550,29550,29600,29550,1141
20240722,103300,5672702650,29550,29550,29550,29500,891
20240722,103200,5646384100,29550,29500,29600,29500,390
20240722,103100,5634857200,29550,29550,29600,29500,1002
20240722,103000,5605247550,29550,29600,29650,29550,653
20240722,102900,5585932300,29600,29500,29600,29500,750
20240722,102800,5563767050,29450,29450,29550,29450,698
20240722,102700,5543192300,29450,29400,29500,29400,730
20240722,102600,5521678200,29400,29450,29450,29400,885
20240722,102500,5495627900,29450,29400,29500,29350,1920
20240722,102400,5439171200,29400,29400,29450,29400,2167
20240722,102300,5375457050,29400,29350,29500,29350,1677
20240722,102200,5326081100,29400,29350,29400,29350,629
20240722,102100,5307617550,29350,29350,29400,29350,797
20240722,102000,5284207900,29350,29350,29450,29350,947
20240722,101900,5256371450,29350,29350,29400,29350,799
20240722,101800,5232915100,29350,29400,29400,29350,258
20240722,101700,5225342200,29400,29400,29400,29350,887
20240722,101600,5199264500,29400,29400,29450,29400,1201
20240722,101500,5163954650,29400,29450,29500,29400,1387
20240722,101400,5123165050,29450,29450,29500,29400,711
20240722,101300,5102236700,29450,29500,29500,29400,1695
20240722,101200,5052320900,29450,29450,29500,29450,577
20240722,101100,5035323100,29500,29450,29500,29450,775
20240722,101000,5012496350,29500,29450,29500,29450,713
20240722,100900,4991491700,29500,29550,29550,29500,1359
20240722,100800,4951400600,29550,29450,29550,29400,2052
20240722,100700,4890845000,29400,29400,29450,29400,1669
20240722,100600,4841728050,29400,29400,29450,29350,674
20240722,100500,4821923850,29350,29350,29400,29300,999
20240722,100400,4792627300,29350,29400,29400,29350,722
20240722,100300,4771433200,29350,29350,29450,29350,781
20240722,100200,4748486600,29350,29300,29400,29300,863
20240722,100100,4723156500,29300,29400,29400,29300,550
20240722,100000,4706999500,29400,29300,29450,29300,1842
20240722,095900,4652874700,29300,29300,29350,29300,961
20240722,095800,4624717000,29350,29300,29350,29250,2271
20240722,095700,4558196250,29350,29400,29400,29300,1047
20240722,095600,4527487250,29350,29300,29400,29300,1250
20240722,095500,4490841550,29300,29250,29400,29250,1168
20240722,095400,4456629500,29250,29200,29350,29150,3408
20240722,095300,4356917750,29200,29250,29350,29200,1309
20240722,095200,4318581650,29250,29200,29300,29200,1801
20240722,095100,4265923900,29150,29200,29200,29150,2432
20240722,095000,4194993200,29200,29250,29250,29200,485
20240722,094900,4180823550,29250,29250,29300,29200,442
20240722,094800,4167902650,29250,29200,29250,29200,934
20240722,094700,4140620300,29200,29200,29300,29150,6223
20240722,094600,3959004800,29200,29300,29350,29200,5043
20240722,094500,3811415000,29300,29350,29400,29300,2587
20240722,094400,3735557100,29400,29350,29400,29300,1496
20240722,094300,3691660450,29350,29350,29400,29300,3069
20240722,094200,3601691850,29400,29400,29450,29350,3818
20240722,094100,3489540600,29400,29400,29450,29400,1470
20240722,094000,3446320500,29400,29450,29500,29400,3809
20240722,093900,3334146900,29450,29450,29550,29450,1310
20240722,093800,3295524350,29450,29500,29500,29450,674
20240722,093700,3275673400,29450,29500,29550,29450,1448
20240722,093600,3233001500,29500,29500,29550,29450,1053
20240722,093500,3201923850,29500,29450,29600,29450,2436
20240722,093400,3130100000,29450,29450,29500,29400,1179
20240722,093300,3095375650,29450,29500,29500,29400,5121
20240722,093200,2944552150,29500,29500,29500,29400,2458
20240722,093100,2872179850,29450,29450,29550,29450,3202
20240722,093000,2777736350,29500,29550,29550,29450,2945
20240722,092900,2690829900,29550,29650,29700,29500,4707
20240722,092800,2551576900,29650,29850,29850,29600,9760
20240722,092700,2261845100,29850,29800,29850,29750,1345
20240722,092600,2221804200,29750,29750,29850,29750,1111
20240722,092500,2188700750,29750,29950,29950,29700,12066
20240722,092400,1829168350,29950,30050,30050,29950,3366
20240722,092300,1728279150,30000,29950,30050,29950,2113
20240722,092200,1664916150,29950,30000,30050,29950,8522
20240722,092100,1409249250,30050,30100,30100,30000,2305
20240722,092000,1339992250,30050,30100,30150,30050,1103
20240722,091900,1306832950,30100,30100,30150,30050,10236
20240722,091800,998989150,30150,30200,30200,30150,1305
20240722,091700,959637100,30200,30250,30250,30200,796
20240722,091600,935592200,30250,30300,30300,30200,1053
20240722,091500,903788050,30200,30300,30300,30200,1382
20240722,091400,861997000,30300,30400,30400,30300,3236
20240722,091300,763823050,30350,30450,30500,30350,2574
20240722,091200,685584250,30500,30500,30500,30450,1098
20240722,091100,652104650,30500,30450,30500,30450,319
20240722,091000,642376200,30400,30500,30500,30400,286
20240722,090900,633656900,30450,30700,30700,30450,360
20240722,090800,622682000,30600,30700,30700,30550,1710
20240722,090700,570351600,30650,30550,30700,30500,726
20240722,090600,548127800,30550,30350,30550,30300,2012
20240722,090500,486890450,30400,30300,30400,30300,1247
20240722,090400,449061400,30300,30300,30300,30200,4352
20240722,090300,317458900,30300,30450,30450,30250,2903
20240722,090200,229485150,30450,30300,30450,30300,2220
20240722,090100,162131950,30300,30450,30500,30300,1526
20240722,090000,115766900,30450,30450,30500,30400,3792